date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-10-10 11:00:00,3.86,3.93,3.86,3.92,2908000.0,2.5932,2.6403,2.5932,2.6335,2908000.0
2005-10-10 12:00:00,3.92,3.94,3.9,3.93,1823200.0,2.6335,2.647,2.6201,2.6403,1823200.0
2005-10-10 13:00:00,3.93,3.95,3.91,3.92,1477600.0,2.6403,2.6537,2.6268,2.6335,1477600.0
2005-10-10 14:00:00,3.92,3.93,3.88,3.89,1248000.0,2.6335,2.6403,2.6067,2.6134,1248000.0
2005-10-10 15:00:00,3.89,3.92,3.88,3.9,1792800.0,2.6134,2.6335,2.6067,2.6201,1792800.0
2005-10-11 09:30:00,3.94,3.95,3.92,3.93,853600.0,2.647,2.6537,2.6335,2.6403,853600.0
2005-10-11 10:00:00,3.93,3.93,3.89,3.9,1332800.0,2.6403,2.6403,2.6134,2.6201,1332800.0
2005-10-11 11:00:00,3.9,3.9,3.84,3.86,1781600.0,2.6201,2.6201,2.5798,2.5932,1781600.0
2005-10-11 12:00:00,3.86,3.88,3.84,3.84,2532000.0,2.5932,2.6067,2.5798,2.5798,2532000.0
2005-10-11 13:00:00,3.84,3.87,3.83,3.86,1253600.0,2.5798,2.6,2.5731,2.5932,1253600.0
2005-10-11 14:00:00,3.86,3.89,3.85,3.85,2149600.0,2.5932,2.6134,2.5865,2.5865,2149600.0
2005-10-11 15:00:00,3.85,3.86,3.84,3.86,2331200.0,2.5865,2.5932,2.5798,2.5932,2331200.0
2005-10-12 09:30:00,3.86,3.88,3.84,3.87,840000.0,2.5932,2.6067,2.5798,2.6,840000.0
2005-10-12 10:00:00,3.87,3.89,3.81,3.81,2145600.0,2.6,2.6134,2.5596,2.5596,2145600.0
2005-10-12 11:00:00,3.82,3.85,3.81,3.82,1634400.0,2.5664,2.5865,2.5596,2.5664,1634400.0
2005-10-12 12:00:00,3.82,3.85,3.82,3.84,1324800.0,2.5664,2.5865,2.5664,2.5798,1324800.0
2005-10-12 13:00:00,3.84,3.87,3.84,3.86,1170400.0,2.5798,2.6,2.5798,2.5932,1170400.0
2005-10-12 14:00:00,3.86,3.88,3.84,3.85,2916000.0,2.5932,2.6067,2.5798,2.5865,2916000.0
2005-10-12 15:00:00,3.85,3.85,3.81,3.84,3221600.0,2.5865,2.5865,2.5596,2.5798,3221600.0
2005-10-13 09:30:00,3.75,3.77,3.74,3.76,1669600.0,2.5193,2.5328,2.5126,2.5261,1669600.0
2005-10-13 10:00:00,3.76,3.81,3.76,3.79,1626400.0,2.5261,2.5596,2.5261,2.5462,1626400.0
2005-10-13 11:00:00,3.79,3.81,3.79,3.79,1744800.0,2.5462,2.5596,2.5462,2.5462,1744800.0
2005-10-13 12:00:00,3.79,3.8,3.78,3.79,1115200.0,2.5462,2.5529,2.5395,2.5462,1115200.0
2005-10-13 13:00:00,3.78,3.79,3.77,3.79,1037600.0,2.5395,2.5462,2.5328,2.5462,1037600.0
2005-10-13 14:00:00,3.79,3.83,3.78,3.79,1062400.0,2.5462,2.5731,2.5395,2.5462,1062400.0
2005-10-13 15:00:00,3.79,3.84,3.79,3.83,1406400.0,2.5462,2.5798,2.5462,2.5731,1406400.0
2005-10-14 09:30:00,3.84,3.86,3.83,3.83,627200.0,2.5798,2.5932,2.5731,2.5731,627200.0
2005-10-14 10:00:00,3.83,3.83,3.81,3.82,2569600.0,2.5731,2.5731,2.5596,2.5664,2569600.0
2005-10-14 11:00:00,3.82,3.84,3.81,3.83,924000.0,2.5664,2.5798,2.5596,2.5731,924000.0
2005-10-14 12:00:00,3.83,3.88,3.83,3.87,1654400.0,2.5731,2.6067,2.5731,2.6,1654400.0
2005-10-14 13:00:00,3.86,3.87,3.84,3.87,1428800.0,2.5932,2.6,2.5798,2.6,1428800.0
2005-10-14 14:00:00,3.88,3.89,3.85,3.88,1307200.0,2.6067,2.6134,2.5865,2.6067,1307200.0
2005-10-14 15:00:00,3.88,3.89,3.86,3.86,963200.0,2.6067,2.6134,2.5932,2.5932,963200.0
2005-10-17 09:30:00,3.87,3.92,3.87,3.92,811200.0,2.6,2.6335,2.6,2.6335,811200.0
2005-10-17 10:00:00,3.92,3.94,3.91,3.91,1019200.0,2.6335,2.647,2.6268,2.6268,1019200.0
2005-10-17 11:00:00,3.91,3.93,3.91,3.92,1104000.0,2.6268,2.6403,2.6268,2.6335,1104000.0
2005-10-17 12:00:00,3.92,3.93,3.91,3.91,993600.0,2.6335,2.6403,2.6268,2.6268,993600.0
2005-10-17 13:00:00,3.91,3.93,3.9,3.92,1560000.0,2.6268,2.6403,2.6201,2.6335,1560000.0
2005-10-17 14:00:00,3.92,3.93,3.91,3.93,1332000.0,2.6335,2.6403,2.6268,2.6403,1332000.0
2005-10-17 15:00:00,3.93,3.95,3.92,3.94,1770400.0,2.6403,2.6537,2.6335,2.647,1770400.0
2005-10-18 09:30:00,4.0,4.11,4.0,4.1,2697600.0,2.6873,2.7612,2.6873,2.7545,2697600.0
2005-10-18 10:00:00,4.1,4.11,4.09,4.11,2573600.0,2.7545,2.7612,2.7478,2.7612,2573600.0
2005-10-18 11:00:00,4.11,4.12,4.1,4.12,1921600.0,2.7612,2.7679,2.7545,2.7679,1921600.0
2005-10-18 12:00:00,4.12,4.13,4.09,4.1,1472800.0,2.7679,2.7746,2.7478,2.7545,1472800.0
2005-10-18 13:00:00,4.1,4.1,4.08,4.09,1155200.0,2.7545,2.7545,2.741,2.7478,1155200.0
2005-10-18 14:00:00,4.09,4.11,4.09,4.1,1322400.0,2.7478,2.7612,2.7478,2.7545,1322400.0
2005-10-18 15:00:00,4.1,4.11,4.09,4.1,2387200.0,2.7545,2.7612,2.7478,2.7545,2387200.0
2005-10-19 09:30:00,4.11,4.14,4.09,4.11,1236000.0,2.7612,2.7813,2.7478,2.7612,1236000.0
2005-10-19 10:00:00,4.11,4.14,4.11,4.14,2172800.0,2.7612,2.7813,2.7612,2.7813,2172800.0
2005-10-19 11:00:00,4.14,4.17,4.14,4.17,1516800.0,2.7813,2.8015,2.7813,2.8015,1516800.0
2005-10-19 12:00:00,4.17,4.2,4.16,4.19,778400.0,2.8015,2.8217,2.7948,2.8149,778400.0
2005-10-19 13:00:00,4.19,4.31,4.18,4.29,1483200.0,2.8149,2.8956,2.8082,2.8821,1483200.0
2005-10-19 14:00:00,4.29,4.31,4.23,4.25,2508800.0,2.8821,2.8956,2.8418,2.8552,2508800.0
2005-10-19 15:00:00,4.25,4.25,4.23,4.25,3235200.0,2.8552,2.8552,2.8418,2.8552,3235200.0
2005-10-20 09:30:00,4.25,4.31,4.25,4.3,681600.0,2.8552,2.8956,2.8552,2.8888,681600.0
2005-10-20 10:00:00,4.3,4.33,4.29,4.31,2109600.0,2.8888,2.909,2.8821,2.8956,2109600.0
2005-10-20 11:00:00,4.31,4.33,4.3,4.31,1927200.0,2.8956,2.909,2.8888,2.8956,1927200.0
2005-10-20 12:00:00,4.31,4.32,4.3,4.3,632000.0,2.8956,2.9023,2.8888,2.8888,632000.0
2005-10-20 13:00:00,4.3,4.32,4.3,4.31,784800.0,2.8888,2.9023,2.8888,2.8956,784800.0
2005-10-20 14:00:00,4.31,4.31,4.3,4.31,1734400.0,2.8956,2.8956,2.8888,2.8956,1734400.0
2005-10-20 15:00:00,4.31,4.32,4.24,4.26,2916000.0,2.8956,2.9023,2.8485,2.862,2916000.0
2005-10-21 09:30:00,4.27,4.3,4.27,4.3,488800.0,2.8687,2.8888,2.8687,2.8888,488800.0
2005-10-21 10:00:00,4.3,4.35,4.25,4.26,1096000.0,2.8888,2.9224,2.8552,2.862,1096000.0
2005-10-21 11:00:00,4.26,4.26,4.23,4.25,937600.0,2.862,2.862,2.8418,2.8552,937600.0
2005-10-21 12:00:00,4.25,4.25,4.25,4.25,1005600.0,2.8552,2.8552,2.8552,2.8552,1005600.0
2005-10-21 13:00:00,4.25,4.26,4.25,4.26,928000.0,2.8552,2.862,2.8552,2.862,928000.0
2005-10-21 14:00:00,4.26,4.27,4.25,4.25,718400.0,2.862,2.8687,2.8552,2.8552,718400.0
2005-10-21 15:00:00,4.25,4.26,4.25,4.26,1461600.0,2.8552,2.862,2.8552,2.862,1461600.0
2005-10-24 09:30:00,4.31,4.31,4.28,4.28,359200.0,2.8956,2.8956,2.8754,2.8754,359200.0
2005-10-24 10:00:00,4.28,4.3,4.25,4.25,946400.0,2.8754,2.8888,2.8552,2.8552,946400.0
2005-10-24 11:00:00,4.25,4.28,4.24,4.28,677600.0,2.8552,2.8754,2.8485,2.8754,677600.0
2005-10-24 12:00:00,4.27,4.32,4.26,4.31,712000.0,2.8687,2.9023,2.862,2.8956,712000.0
2005-10-24 13:00:00,4.31,4.31,4.29,4.29,942400.0,2.8956,2.8956,2.8821,2.8821,942400.0
2005-10-24 14:00:00,4.29,4.31,4.28,4.3,800000.0,2.8821,2.8956,2.8754,2.8888,800000.0
2005-10-24 15:00:00,4.3,4.34,4.3,4.34,1271200.0,2.8888,2.9157,2.8888,2.9157,1271200.0
2005-10-25 09:30:00,4.59,4.62,4.53,4.58,4206400.0,3.0837,3.1038,3.0434,3.077,4206400.0
2005-10-25 10:00:00,4.58,4.67,4.56,4.64,6963200.0,3.077,3.1374,3.0635,3.1173,6963200.0
2005-10-25 11:00:00,4.64,4.68,4.56,4.56,3091200.0,3.1173,3.1441,3.0635,3.0635,3091200.0
2005-10-25 12:00:00,4.57,4.57,4.47,4.47,3897600.0,3.0702,3.0702,3.003,3.003,3897600.0
2005-10-25 13:00:00,4.48,4.48,4.44,4.45,1727200.0,3.0098,3.0098,2.9829,2.9896,1727200.0
2005-10-25 14:00:00,4.45,4.47,4.44,4.46,1368000.0,2.9896,3.003,2.9829,2.9963,1368000.0
2005-10-25 15:00:00,4.46,4.47,4.44,4.45,2944000.0,2.9963,3.003,2.9829,2.9896,2944000.0
2005-10-26 09:30:00,4.47,4.48,4.43,4.43,1129600.0,3.003,3.0098,2.9762,2.9762,1129600.0
2005-10-26 10:00:00,4.43,4.44,4.38,4.39,1623200.0,2.9762,2.9829,2.9426,2.9493,1623200.0
2005-10-26 11:00:00,4.39,4.4,4.32,4.33,2248000.0,2.9493,2.956,2.9023,2.909,2248000.0
2005-10-26 12:00:00,4.33,4.33,4.28,4.33,2554400.0,2.909,2.909,2.8754,2.909,2554400.0
2005-10-26 13:00:00,4.33,4.33,4.28,4.3,1224800.0,2.909,2.909,2.8754,2.8888,1224800.0
2005-10-26 14:00:00,4.3,4.3,4.26,4.27,1412000.0,2.8888,2.8888,2.862,2.8687,1412000.0
2005-10-26 15:00:00,4.27,4.28,4.23,4.24,3046400.0,2.8687,2.8754,2.8418,2.8485,3046400.0
2005-10-27 09:30:00,4.24,4.28,4.19,4.21,2204000.0,2.8485,2.8754,2.8149,2.8284,2204000.0
2005-10-27 10:00:00,4.22,4.23,4.18,4.18,1384800.0,2.8351,2.8418,2.8082,2.8082,1384800.0
2005-10-27 11:00:00,4.18,4.18,4.14,4.15,1448800.0,2.8082,2.8082,2.7813,2.7881,1448800.0
2005-10-27 12:00:00,4.15,4.15,4.14,4.15,604800.0,2.7881,2.7881,2.7813,2.7881,604800.0
2005-10-27 13:00:00,4.15,4.15,4.11,4.14,808000.0,2.7881,2.7881,2.7612,2.7813,808000.0
2005-10-27 14:00:00,4.13,4.14,4.12,4.12,565600.0,2.7746,2.7813,2.7679,2.7679,565600.0
2005-10-27 15:00:00,4.12,4.16,4.09,4.13,2098400.0,2.7679,2.7948,2.7478,2.7746,2098400.0
2005-10-28 09:30:00,4.19,4.23,4.14,4.14,619200.0,2.8149,2.8418,2.7813,2.7813,619200.0
2005-10-28 10:00:00,4.14,4.16,4.11,4.14,1111200.0,2.7813,2.7948,2.7612,2.7813,1111200.0
2005-10-28 11:00:00,4.14,4.3,4.14,4.28,1474400.0,2.7813,2.8888,2.7813,2.8754,1474400.0
2005-10-28 12:00:00,4.28,4.28,4.22,4.23,1306400.0,2.8754,2.8754,2.8351,2.8418,1306400.0
2005-10-28 13:00:00,4.23,4.24,4.22,4.24,639200.0,2.8418,2.8485,2.8351,2.8485,639200.0
2005-10-28 14:00:00,4.24,4.29,4.24,4.28,1307200.0,2.8485,2.8821,2.8485,2.8754,1307200.0
2005-10-28 15:00:00,4.28,4.31,4.26,4.31,1839200.0,2.8754,2.8956,2.862,2.8956,1839200.0
2005-10-31 09:30:00,4.33,4.38,4.33,4.37,829600.0,2.909,2.9426,2.909,2.9359,829600.0
2005-10-31 10:00:00,4.37,4.44,4.37,4.39,2674400.0,2.9359,2.9829,2.9359,2.9493,2674400.0
2005-10-31 11:00:00,4.39,4.41,4.38,4.41,1629600.0,2.9493,2.9627,2.9426,2.9627,1629600.0
2005-10-31 12:00:00,4.41,4.48,4.41,4.41,1510400.0,2.9627,3.0098,2.9627,2.9627,1510400.0
2005-10-31 13:00:00,4.41,4.42,4.4,4.41,643200.0,2.9627,2.9695,2.956,2.9627,643200.0
2005-10-31 14:00:00,4.41,4.46,4.4,4.44,780000.0,2.9627,2.9963,2.956,2.9829,780000.0
2005-10-31 15:00:00,4.44,4.47,4.42,4.42,1398400.0,2.9829,3.003,2.9695,2.9695,1398400.0
2005-11-01 09:30:00,4.43,4.45,4.39,4.43,1183200.0,2.9762,2.9896,2.9493,2.9762,1183200.0
2005-11-01 10:00:00,4.43,4.52,4.41,4.5,2286400.0,2.9762,3.0366,2.9627,3.0232,2286400.0
2005-11-01 11:00:00,4.5,4.5,4.44,4.49,1160800.0,3.0232,3.0232,2.9829,3.0165,1160800.0
2005-11-01 12:00:00,4.49,4.5,4.46,4.46,459200.0,3.0165,3.0232,2.9963,2.9963,459200.0
2005-11-01 13:00:00,4.46,4.47,4.44,4.45,528000.0,2.9963,3.003,2.9829,2.9896,528000.0
2005-11-01 14:00:00,4.45,4.47,4.44,4.45,1167200.0,2.9896,3.003,2.9829,2.9896,1167200.0
2005-11-01 15:00:00,4.45,4.46,4.44,4.45,1199200.0,2.9896,2.9963,2.9829,2.9896,1199200.0
2005-11-02 09:30:00,4.46,4.52,4.44,4.5,1092000.0,2.9963,3.0366,2.9829,3.0232,1092000.0
2005-11-02 10:00:00,4.5,4.5,4.42,4.44,1832000.0,3.0232,3.0232,2.9695,2.9829,1832000.0
2005-11-02 11:00:00,4.44,4.46,4.41,4.45,1916800.0,2.9829,2.9963,2.9627,2.9896,1916800.0
2005-11-02 12:00:00,4.46,4.52,4.45,4.5,788000.0,2.9963,3.0366,2.9896,3.0232,788000.0
2005-11-02 13:00:00,4.5,4.52,4.49,4.52,726400.0,3.0232,3.0366,3.0165,3.0366,726400.0
2005-11-02 14:00:00,4.52,4.53,4.5,4.51,978400.0,3.0366,3.0434,3.0232,3.0299,978400.0
2005-11-02 15:00:00,4.51,4.53,4.51,4.52,1691200.0,3.0299,3.0434,3.0299,3.0366,1691200.0
2005-11-03 09:30:00,4.59,4.66,4.59,4.64,1650400.0,3.0837,3.1307,3.0837,3.1173,1650400.0
2005-11-03 10:00:00,4.64,4.66,4.57,4.59,2531200.0,3.1173,3.1307,3.0702,3.0837,2531200.0
2005-11-03 11:00:00,4.59,4.63,4.58,4.62,1172000.0,3.0837,3.1105,3.077,3.1038,1172000.0
2005-11-03 12:00:00,4.62,4.63,4.61,4.61,564000.0,3.1038,3.1105,3.0971,3.0971,564000.0
2005-11-03 13:00:00,4.61,4.62,4.6,4.62,498400.0,3.0971,3.1038,3.0904,3.1038,498400.0
2005-11-03 14:00:00,4.62,4.63,4.6,4.6,628800.0,3.1038,3.1105,3.0904,3.0904,628800.0
2005-11-03 15:00:00,4.6,4.62,4.58,4.62,1384800.0,3.0904,3.1038,3.077,3.1038,1384800.0
2005-11-04 09:30:00,4.64,4.65,4.58,4.59,611200.0,3.1173,3.124,3.077,3.0837,611200.0
2005-11-04 10:00:00,4.59,4.6,4.57,4.57,888800.0,3.0837,3.0904,3.0702,3.0702,888800.0
2005-11-04 11:00:00,4.57,4.58,4.55,4.56,670400.0,3.0702,3.077,3.0568,3.0635,670400.0
2005-11-04 12:00:00,4.56,4.58,4.55,4.57,1564000.0,3.0635,3.077,3.0568,3.0702,1564000.0
2005-11-04 13:00:00,4.57,4.57,4.54,4.54,524000.0,3.0702,3.0702,3.0501,3.0501,524000.0
2005-11-04 14:00:00,4.54,4.56,4.53,4.54,1380000.0,3.0501,3.0635,3.0434,3.0501,1380000.0
2005-11-04 15:00:00,4.54,4.55,4.54,4.55,1110400.0,3.0501,3.0568,3.0501,3.0568,1110400.0
2005-11-07 09:30:00,4.6,4.62,4.56,4.58,467200.0,3.0904,3.1038,3.0635,3.077,467200.0
2005-11-07 10:00:00,4.58,4.58,4.51,4.55,1074400.0,3.077,3.077,3.0299,3.0568,1074400.0
2005-11-07 11:00:00,4.55,4.61,4.55,4.58,619200.0,3.0568,3.0971,3.0568,3.077,619200.0
2005-11-07 12:00:00,4.58,4.62,4.57,4.62,400800.0,3.077,3.1038,3.0702,3.1038,400800.0
2005-11-07 13:00:00,4.62,4.63,4.59,4.6,360800.0,3.1038,3.1105,3.0837,3.0904,360800.0
2005-11-07 14:00:00,4.6,4.68,4.6,4.66,1067200.0,3.0904,3.1441,3.0904,3.1307,1067200.0
2005-11-07 15:00:00,4.66,4.67,4.63,4.65,1329600.0,3.1307,3.1374,3.1105,3.124,1329600.0
2005-11-08 09:30:00,4.62,4.63,4.53,4.54,1472000.0,3.1038,3.1105,3.0434,3.0501,1472000.0
2005-11-08 10:00:00,4.54,4.58,4.53,4.56,776000.0,3.0501,3.077,3.0434,3.0635,776000.0
2005-11-08 11:00:00,4.56,4.62,4.56,4.61,1105600.0,3.0635,3.1038,3.0635,3.0971,1105600.0
2005-11-08 12:00:00,4.61,4.61,4.56,4.56,667200.0,3.0971,3.0971,3.0635,3.0635,667200.0
2005-11-08 13:00:00,4.56,4.59,4.55,4.56,541600.0,3.0635,3.0837,3.0568,3.0635,541600.0
2005-11-08 14:00:00,4.56,4.57,4.56,4.57,564800.0,3.0635,3.0702,3.0635,3.0702,564800.0
2005-11-08 15:00:00,4.56,4.58,4.54,4.55,1013600.0,3.0635,3.077,3.0501,3.0568,1013600.0
2005-11-09 09:30:00,4.56,4.59,4.55,4.57,230400.0,3.0635,3.0837,3.0568,3.0702,230400.0
2005-11-09 10:00:00,4.57,4.61,4.56,4.6,494400.0,3.0702,3.0971,3.0635,3.0904,494400.0
2005-11-09 11:00:00,4.6,4.63,4.59,4.63,756000.0,3.0904,3.1105,3.0837,3.1105,756000.0
2005-11-09 12:00:00,4.63,4.68,4.61,4.67,1415200.0,3.1105,3.1441,3.0971,3.1374,1415200.0
2005-11-09 13:00:00,4.68,4.68,4.65,4.66,836000.0,3.1441,3.1441,3.124,3.1307,836000.0
2005-11-09 14:00:00,4.66,4.66,4.61,4.61,820800.0,3.1307,3.1307,3.0971,3.0971,820800.0
2005-11-09 15:00:00,4.62,4.63,4.61,4.62,736800.0,3.1038,3.1105,3.0971,3.1038,736800.0
2005-11-10 09:30:00,4.57,4.61,4.56,4.58,919200.0,3.0702,3.0971,3.0635,3.077,919200.0
2005-11-10 10:00:00,4.58,4.58,4.48,4.49,1273600.0,3.077,3.077,3.0098,3.0165,1273600.0
2005-11-10 11:00:00,4.49,4.51,4.46,4.47,997600.0,3.0165,3.0299,2.9963,3.003,997600.0
2005-11-10 12:00:00,4.47,4.48,4.46,4.47,588800.0,3.003,3.0098,2.9963,3.003,588800.0
2005-11-10 13:00:00,4.47,4.54,4.46,4.53,1020000.0,3.003,3.0501,2.9963,3.0434,1020000.0
2005-11-10 14:00:00,4.53,4.62,4.53,4.61,998400.0,3.0434,3.1038,3.0434,3.0971,998400.0
2005-11-10 15:00:00,4.6,4.61,4.58,4.6,1082400.0,3.0904,3.0971,3.077,3.0904,1082400.0
2005-11-11 09:30:00,4.58,4.58,4.54,4.57,387200.0,3.077,3.077,3.0501,3.0702,387200.0
2005-11-11 10:00:00,4.57,4.58,4.54,4.56,644000.0,3.0702,3.077,3.0501,3.0635,644000.0
2005-11-11 11:00:00,4.56,4.59,4.55,4.55,608800.0,3.0635,3.0837,3.0568,3.0568,608800.0
2005-11-11 12:00:00,4.55,4.56,4.5,4.51,796800.0,3.0568,3.0635,3.0232,3.0299,796800.0
2005-11-11 13:00:00,4.51,4.52,4.5,4.51,501600.0,3.0299,3.0366,3.0232,3.0299,501600.0
2005-11-11 14:00:00,4.51,4.54,4.5,4.51,836000.0,3.0299,3.0501,3.0232,3.0299,836000.0
2005-11-11 15:00:00,4.51,4.51,4.49,4.49,1325600.0,3.0299,3.0299,3.0165,3.0165,1325600.0
2005-11-14 09:30:00,4.49,4.49,4.42,4.43,953600.0,3.0165,3.0165,2.9695,2.9762,953600.0
2005-11-14 10:00:00,4.43,4.43,4.35,4.42,3079200.0,2.9762,2.9762,2.9224,2.9695,3079200.0
2005-11-14 11:00:00,4.42,4.46,4.41,4.44,2155200.0,2.9695,2.9963,2.9627,2.9829,2155200.0
2005-11-14 12:00:00,4.44,4.45,4.43,4.43,1247200.0,2.9829,2.9896,2.9762,2.9762,1247200.0
2005-11-14 13:00:00,4.44,4.45,4.43,4.45,664800.0,2.9829,2.9896,2.9762,2.9896,664800.0
2005-11-14 14:00:00,4.45,4.47,4.45,4.45,905600.0,2.9896,3.003,2.9896,2.9896,905600.0
2005-11-14 15:00:00,4.45,4.56,4.43,4.53,4424000.0,2.9896,3.0635,2.9762,3.0434,4424000.0
2005-11-15 09:30:00,4.53,4.54,4.43,4.44,775200.0,3.0434,3.0501,2.9762,2.9829,775200.0
2005-11-15 10:00:00,4.44,4.5,4.43,4.49,1314400.0,2.9829,3.0232,2.9762,3.0165,1314400.0
2005-11-15 11:00:00,4.49,4.49,4.46,4.47,743200.0,3.0165,3.0165,2.9963,3.003,743200.0
2005-11-15 12:00:00,4.47,4.47,4.46,4.46,636000.0,3.003,3.003,2.9963,2.9963,636000.0
2005-11-15 13:00:00,4.46,4.47,4.42,4.43,840800.0,2.9963,3.003,2.9695,2.9762,840800.0
2005-11-15 14:00:00,4.42,4.44,4.41,4.43,1431200.0,2.9695,2.9829,2.9627,2.9762,1431200.0
2005-11-15 15:00:00,4.42,4.45,4.42,4.44,1907200.0,2.9695,2.9896,2.9695,2.9829,1907200.0
2005-11-16 09:30:00,4.45,4.46,4.42,4.43,573600.0,2.9896,2.9963,2.9695,2.9762,573600.0
2005-11-16 10:00:00,4.42,4.43,4.36,4.38,1422400.0,2.9695,2.9762,2.9291,2.9426,1422400.0
2005-11-16 11:00:00,4.38,4.38,4.37,4.38,1606400.0,2.9426,2.9426,2.9359,2.9426,1606400.0
2005-11-16 12:00:00,4.38,4.4,4.38,4.39,997600.0,2.9426,2.956,2.9426,2.9493,997600.0
2005-11-16 13:00:00,4.39,4.4,4.38,4.4,799200.0,2.9493,2.956,2.9426,2.956,799200.0
2005-11-16 14:00:00,4.4,4.44,4.39,4.42,1052000.0,2.956,2.9829,2.9493,2.9695,1052000.0
2005-11-16 15:00:00,4.42,4.43,4.41,4.43,893600.0,2.9695,2.9762,2.9627,2.9762,893600.0
2005-11-17 09:30:00,4.48,4.54,4.47,4.5,1204000.0,3.0098,3.0501,3.003,3.0232,1204000.0
2005-11-17 10:00:00,4.5,4.51,4.48,4.49,1174400.0,3.0232,3.0299,3.0098,3.0165,1174400.0
2005-11-17 11:00:00,4.49,4.5,4.46,4.49,736000.0,3.0165,3.0232,2.9963,3.0165,736000.0
2005-11-17 12:00:00,4.49,4.5,4.48,4.5,525600.0,3.0165,3.0232,3.0098,3.0232,525600.0
2005-11-17 13:00:00,4.5,4.5,4.48,4.49,677600.0,3.0232,3.0232,3.0098,3.0165,677600.0
2005-11-17 14:00:00,4.49,4.49,4.48,4.48,950400.0,3.0165,3.0165,3.0098,3.0098,950400.0
2005-11-17 15:00:00,4.48,4.49,4.45,4.47,1776000.0,3.0098,3.0165,2.9896,3.003,1776000.0
2005-11-18 09:30:00,4.59,4.63,4.56,4.58,1876800.0,3.0837,3.1105,3.0635,3.077,1876800.0
2005-11-18 10:00:00,4.58,4.58,4.5,4.5,3154400.0,3.077,3.077,3.0232,3.0232,3154400.0
2005-11-18 11:00:00,4.5,4.53,4.41,4.42,4129600.0,3.0232,3.0434,2.9627,2.9695,4129600.0
2005-11-18 12:00:00,4.42,4.46,4.4,4.43,3081600.0,2.9695,2.9963,2.956,2.9762,3081600.0
2005-11-18 13:00:00,4.43,4.49,4.43,4.49,1961600.0,2.9762,3.0165,2.9762,3.0165,1961600.0
2005-11-18 14:00:00,4.49,4.51,4.49,4.5,2048800.0,3.0165,3.0299,3.0165,3.0232,2048800.0
2005-11-18 15:00:00,4.5,4.54,4.5,4.53,4733600.0,3.0232,3.0501,3.0232,3.0434,4733600.0
2005-11-21 09:30:00,4.6,4.6,4.53,4.54,1698400.0,3.0904,3.0904,3.0434,3.0501,1698400.0
2005-11-21 10:00:00,4.54,4.58,4.51,4.58,2374400.0,3.0501,3.077,3.0299,3.077,2374400.0
2005-11-21 11:00:00,4.58,4.66,4.57,4.65,2874400.0,3.077,3.1307,3.0702,3.124,2874400.0
2005-11-21 12:00:00,4.65,4.67,4.64,4.67,1872800.0,3.124,3.1374,3.1173,3.1374,1872800.0
2005-11-21 13:00:00,4.66,4.72,4.65,4.68,4000000.0,3.1307,3.171,3.124,3.1441,4000000.0
2005-11-21 14:00:00,4.68,4.69,4.61,4.65,2301600.0,3.1441,3.1509,3.0971,3.124,2301600.0
2005-11-21 15:00:00,4.65,4.73,4.65,4.72,4114400.0,3.124,3.1777,3.124,3.171,4114400.0
2005-11-22 09:30:00,4.73,4.77,4.64,4.67,3283200.0,3.1777,3.2046,3.1173,3.1374,3283200.0
2005-11-22 10:00:00,4.67,4.68,4.59,4.64,5662400.0,3.1374,3.1441,3.0837,3.1173,5662400.0
2005-11-22 11:00:00,4.63,4.65,4.62,4.63,2519200.0,3.1105,3.124,3.1038,3.1105,2519200.0
2005-11-22 12:00:00,4.63,4.63,4.53,4.55,3574400.0,3.1105,3.1105,3.0434,3.0568,3574400.0
2005-11-22 13:00:00,4.55,4.56,4.5,4.53,3084000.0,3.0568,3.0635,3.0232,3.0434,3084000.0
2005-11-22 14:00:00,4.53,4.58,4.53,4.58,3608800.0,3.0434,3.077,3.0434,3.077,3608800.0
2005-11-22 15:00:00,4.58,4.61,4.56,4.58,4860000.0,3.077,3.0971,3.0635,3.077,4860000.0
2005-11-23 09:30:00,4.58,4.6,4.53,4.54,2629600.0,3.077,3.0904,3.0434,3.0501,2629600.0
2005-11-23 10:00:00,4.54,4.56,4.52,4.54,3714400.0,3.0501,3.0635,3.0366,3.0501,3714400.0
2005-11-23 11:00:00,4.54,4.54,4.49,4.51,3290400.0,3.0501,3.0501,3.0165,3.0299,3290400.0
2005-11-23 12:00:00,4.51,4.51,4.43,4.45,4753600.0,3.0299,3.0299,2.9762,2.9896,4753600.0
2005-11-23 13:00:00,4.45,4.48,4.43,4.48,3784000.0,2.9896,3.0098,2.9762,3.0098,3784000.0
2005-11-23 14:00:00,4.48,4.52,4.46,4.49,2382400.0,3.0098,3.0366,2.9963,3.0165,2382400.0
2005-11-23 15:00:00,4.48,4.5,4.43,4.43,3493600.0,3.0098,3.0232,2.9762,2.9762,3493600.0
2005-11-25 09:30:00,4.48,4.52,4.47,4.47,2464000.0,3.0098,3.0366,3.003,3.003,2464000.0
2005-11-25 10:00:00,4.47,4.58,4.47,4.57,2991200.0,3.003,3.077,3.003,3.0702,2991200.0
2005-11-25 11:00:00,4.57,4.67,4.57,4.62,2921600.0,3.0702,3.1374,3.0702,3.1038,2921600.0
2005-11-25 12:00:00,4.62,4.62,4.57,4.58,2558400.0,3.1038,3.1038,3.0702,3.077,2558400.0
2005-11-25 13:00:00,4.57,4.57,4.57,4.57,73600.0,3.0702,3.0702,3.0702,3.0702,73600.0
2005-11-25 14:00:00,4.57,4.57,4.57,4.57,0.0,3.0702,3.0702,3.0702,3.0702,0.0
2005-11-25 15:00:00,4.57,4.57,4.57,4.57,0.0,3.0702,3.0702,3.0702,3.0702,0.0
2005-11-28 09:30:00,4.6,4.67,4.57,4.59,2604800.0,3.0904,3.1374,3.0702,3.0837,2604800.0
2005-11-28 10:00:00,4.59,4.59,4.53,4.54,3396000.0,3.0837,3.0837,3.0434,3.0501,3396000.0
2005-11-28 11:00:00,4.54,4.54,4.49,4.49,2604000.0,3.0501,3.0501,3.0165,3.0165,2604000.0
2005-11-28 12:00:00,4.49,4.5,4.44,4.45,1961600.0,3.0165,3.0232,2.9829,2.9896,1961600.0
2005-11-28 13:00:00,4.45,4.49,4.44,4.48,1036800.0,2.9896,3.0165,2.9829,3.0098,1036800.0
2005-11-28 14:00:00,4.48,4.49,4.46,4.46,1994400.0,3.0098,3.0165,2.9963,2.9963,1994400.0
2005-11-28 15:00:00,4.46,4.47,4.4,4.4,6620800.0,2.9963,3.003,2.956,2.956,6620800.0
2005-11-29 09:30:00,4.28,4.59,4.27,4.57,7102400.0,2.8754,3.0837,2.8687,3.0702,7102400.0
2005-11-29 10:00:00,4.57,4.66,4.29,4.51,9553600.0,3.0702,3.1307,2.8821,3.0299,9553600.0
2005-11-29 11:00:00,4.51,4.51,4.49,4.5,4473600.0,3.0299,3.0299,3.0165,3.0232,4473600.0
2005-11-29 12:00:00,4.5,4.5,4.45,4.47,3704000.0,3.0232,3.0232,2.9896,3.003,3704000.0
2005-11-29 13:00:00,4.47,4.47,4.34,4.38,4772000.0,3.003,3.003,2.9157,2.9426,4772000.0
2005-11-29 14:00:00,4.38,4.43,4.37,4.41,3399200.0,2.9426,2.9762,2.9359,2.9627,3399200.0
2005-11-29 15:00:00,4.41,4.41,4.35,4.37,5128000.0,2.9627,2.9627,2.9224,2.9359,5128000.0
2005-11-30 09:30:00,4.33,4.33,4.26,4.29,3395200.0,2.909,2.909,2.862,2.8821,3395200.0
2005-11-30 10:00:00,4.29,4.34,4.29,4.32,6848800.0,2.8821,2.9157,2.8821,2.9023,6848800.0
2005-11-30 11:00:00,4.31,4.33,4.31,4.33,2510400.0,2.8956,2.909,2.8956,2.909,2510400.0
2005-11-30 12:00:00,4.32,4.34,4.29,4.3,1785600.0,2.9023,2.9157,2.8821,2.8888,1785600.0
2005-11-30 13:00:00,4.3,4.31,4.26,4.27,2588000.0,2.8888,2.8956,2.862,2.8687,2588000.0
2005-11-30 14:00:00,4.27,4.27,4.21,4.22,3477600.0,2.8687,2.8687,2.8284,2.8351,3477600.0
2005-11-30 15:00:00,4.22,4.22,4.15,4.2,8334400.0,2.8351,2.8351,2.7881,2.8217,8334400.0
2005-12-01 09:30:00,4.21,4.24,4.13,4.16,2896800.0,2.8284,2.8485,2.7746,2.7948,2896800.0
2005-12-01 10:00:00,4.16,4.17,4.08,4.15,4934400.0,2.7948,2.8015,2.741,2.7881,4934400.0
2005-12-01 11:00:00,4.15,4.38,4.13,4.17,3255200.0,2.7881,2.9426,2.7746,2.8015,3255200.0
2005-12-01 12:00:00,4.17,4.2,4.17,4.2,2955200.0,2.8015,2.8217,2.8015,2.8217,2955200.0
2005-12-01 13:00:00,4.2,4.25,4.18,4.23,2802400.0,2.8217,2.8552,2.8082,2.8418,2802400.0
2005-12-01 14:00:00,4.23,4.23,4.2,4.22,1760800.0,2.8418,2.8418,2.8217,2.8351,1760800.0
2005-12-01 15:00:00,4.22,4.24,4.21,4.21,2326400.0,2.8351,2.8485,2.8284,2.8284,2326400.0
2005-12-02 09:30:00,4.29,4.33,4.25,4.26,1889600.0,2.8821,2.909,2.8552,2.862,1889600.0
2005-12-02 10:00:00,4.26,4.36,4.26,4.33,2812800.0,2.862,2.9291,2.862,2.909,2812800.0
2005-12-02 11:00:00,4.33,4.38,4.32,4.38,1924800.0,2.909,2.9426,2.9023,2.9426,1924800.0
2005-12-02 12:00:00,4.38,4.38,4.33,4.34,1764800.0,2.9426,2.9426,2.909,2.9157,1764800.0
2005-12-02 13:00:00,4.34,4.36,4.33,4.35,1497600.0,2.9157,2.9291,2.909,2.9224,1497600.0
2005-12-02 14:00:00,4.35,4.38,4.35,4.37,1641600.0,2.9224,2.9426,2.9224,2.9359,1641600.0
2005-12-02 15:00:00,4.37,4.41,4.37,4.4,3082400.0,2.9359,2.9627,2.9359,2.956,3082400.0
2005-12-05 09:30:00,4.41,4.46,4.39,4.41,1448000.0,2.9627,2.9963,2.9493,2.9627,1448000.0
2005-12-05 10:00:00,4.41,4.42,4.38,4.38,1781600.0,2.9627,2.9695,2.9426,2.9426,1781600.0
2005-12-05 11:00:00,4.38,4.39,4.37,4.37,1108000.0,2.9426,2.9493,2.9359,2.9359,1108000.0
2005-12-05 12:00:00,4.37,4.4,4.37,4.39,1197600.0,2.9359,2.956,2.9359,2.9493,1197600.0
2005-12-05 13:00:00,4.39,4.4,4.37,4.37,1094400.0,2.9493,2.956,2.9359,2.9359,1094400.0
2005-12-05 14:00:00,4.37,4.38,4.36,4.38,1658400.0,2.9359,2.9426,2.9291,2.9426,1658400.0
2005-12-05 15:00:00,4.38,4.38,4.36,4.36,2107200.0,2.9426,2.9426,2.9291,2.9291,2107200.0
2005-12-06 09:30:00,4.41,4.42,4.39,4.4,718400.0,2.9627,2.9695,2.9493,2.956,718400.0
2005-12-06 10:00:00,4.4,4.4,4.37,4.4,1378400.0,2.956,2.956,2.9359,2.956,1378400.0
2005-12-06 11:00:00,4.4,4.42,4.39,4.41,1298400.0,2.956,2.9695,2.9493,2.9627,1298400.0
2005-12-06 12:00:00,4.41,4.42,4.4,4.41,886400.0,2.9627,2.9695,2.956,2.9627,886400.0
2005-12-06 13:00:00,4.41,4.44,4.41,4.44,1159200.0,2.9627,2.9829,2.9627,2.9829,1159200.0
2005-12-06 14:00:00,4.44,4.44,4.42,4.43,928000.0,2.9829,2.9829,2.9695,2.9762,928000.0
2005-12-06 15:00:00,4.43,4.43,4.37,4.38,2074400.0,2.9762,2.9762,2.9359,2.9426,2074400.0
2005-12-07 09:30:00,4.38,4.39,4.33,4.34,892000.0,2.9426,2.9493,2.909,2.9157,892000.0
2005-12-07 10:00:00,4.34,4.36,4.32,4.32,950400.0,2.9157,2.9291,2.9023,2.9023,950400.0
2005-12-07 11:00:00,4.32,4.33,4.3,4.31,906400.0,2.9023,2.909,2.8888,2.8956,906400.0
2005-12-07 12:00:00,4.31,4.33,4.3,4.31,639200.0,2.8956,2.909,2.8888,2.8956,639200.0
2005-12-07 13:00:00,4.31,4.32,4.29,4.3,656000.0,2.8956,2.9023,2.8821,2.8888,656000.0
2005-12-07 14:00:00,4.3,4.3,4.28,4.28,1096000.0,2.8888,2.8888,2.8754,2.8754,1096000.0
2005-12-07 15:00:00,4.28,4.29,4.28,4.29,1519200.0,2.8754,2.8821,2.8754,2.8821,1519200.0
2005-12-08 09:30:00,4.32,4.33,4.28,4.28,458400.0,2.9023,2.909,2.8754,2.8754,458400.0
2005-12-08 10:00:00,4.29,4.36,4.29,4.36,1250400.0,2.8821,2.9291,2.8821,2.9291,1250400.0
2005-12-08 11:00:00,4.35,4.41,4.35,4.38,1477600.0,2.9224,2.9627,2.9224,2.9426,1477600.0
2005-12-08 12:00:00,4.38,4.38,4.37,4.38,712800.0,2.9426,2.9426,2.9359,2.9426,712800.0
2005-12-08 13:00:00,4.38,4.38,4.35,4.35,782400.0,2.9426,2.9426,2.9224,2.9224,782400.0
2005-12-08 14:00:00,4.35,4.36,4.3,4.33,1176000.0,2.9224,2.9291,2.8888,2.909,1176000.0
2005-12-08 15:00:00,4.33,4.34,4.32,4.33,900800.0,2.909,2.9157,2.9023,2.909,900800.0
2005-12-09 09:30:00,4.31,4.31,4.24,4.24,1672000.0,2.8956,2.8956,2.8485,2.8485,1672000.0
2005-12-09 10:00:00,4.24,4.25,4.2,4.23,1772800.0,2.8485,2.8552,2.8217,2.8418,1772800.0
2005-12-09 11:00:00,4.23,4.24,4.22,4.22,749600.0,2.8418,2.8485,2.8351,2.8351,749600.0
2005-12-09 12:00:00,4.21,4.25,4.21,4.24,809600.0,2.8284,2.8552,2.8284,2.8485,809600.0
2005-12-09 13:00:00,4.24,4.26,4.24,4.26,792000.0,2.8485,2.862,2.8485,2.862,792000.0
2005-12-09 14:00:00,4.26,4.27,4.25,4.27,887200.0,2.862,2.8687,2.8552,2.8687,887200.0
2005-12-09 15:00:00,4.26,4.27,4.24,4.24,1737600.0,2.862,2.8687,2.8485,2.8485,1737600.0
2005-12-12 09:30:00,4.29,4.3,4.26,4.28,684800.0,2.8821,2.8888,2.862,2.8754,684800.0
2005-12-12 10:00:00,4.28,4.3,4.27,4.28,1020000.0,2.8754,2.8888,2.8687,2.8754,1020000.0
2005-12-12 11:00:00,4.28,4.28,4.26,4.28,777600.0,2.8754,2.8754,2.862,2.8754,777600.0
2005-12-12 12:00:00,4.28,4.28,4.27,4.27,656800.0,2.8754,2.8754,2.8687,2.8687,656800.0
2005-12-12 13:00:00,4.28,4.28,4.27,4.28,758400.0,2.8754,2.8754,2.8687,2.8754,758400.0
2005-12-12 14:00:00,4.28,4.29,4.28,4.28,1137600.0,2.8754,2.8821,2.8754,2.8754,1137600.0
2005-12-12 15:00:00,4.28,4.28,4.27,4.27,1598400.0,2.8754,2.8754,2.8687,2.8687,1598400.0
2005-12-13 09:30:00,4.26,4.26,4.19,4.2,1280000.0,2.862,2.862,2.8149,2.8217,1280000.0
2005-12-13 10:00:00,4.2,4.2,4.1,4.11,7104800.0,2.8217,2.8217,2.7545,2.7612,7104800.0
2005-12-13 11:00:00,4.11,4.17,4.1,4.15,2969600.0,2.7612,2.8015,2.7545,2.7881,2969600.0
2005-12-13 12:00:00,4.15,4.17,4.14,4.17,987200.0,2.7881,2.8015,2.7813,2.8015,987200.0
2005-12-13 13:00:00,4.17,4.2,4.17,4.18,1678400.0,2.8015,2.8217,2.8015,2.8082,1678400.0
2005-12-13 14:00:00,4.18,4.18,4.14,4.18,2200000.0,2.8082,2.8082,2.7813,2.8082,2200000.0
2005-12-13 15:00:00,4.18,4.18,4.1,4.12,3696800.0,2.8082,2.8082,2.7545,2.7679,3696800.0
2005-12-14 09:30:00,4.13,4.16,4.13,4.15,1165600.0,2.7746,2.7948,2.7746,2.7881,1165600.0
2005-12-14 10:00:00,4.15,4.15,4.11,4.14,2019200.0,2.7881,2.7881,2.7612,2.7813,2019200.0
2005-12-14 11:00:00,4.14,4.15,4.12,4.12,879200.0,2.7813,2.7881,2.7679,2.7679,879200.0
2005-12-14 12:00:00,4.12,4.14,4.12,4.13,452800.0,2.7679,2.7813,2.7679,2.7746,452800.0
2005-12-14 13:00:00,4.13,4.16,4.13,4.15,1093600.0,2.7746,2.7948,2.7746,2.7881,1093600.0
2005-12-14 14:00:00,4.15,4.15,4.11,4.11,929600.0,2.7881,2.7881,2.7612,2.7612,929600.0
2005-12-14 15:00:00,4.11,4.12,4.11,4.12,1560800.0,2.7612,2.7679,2.7612,2.7679,1560800.0
2005-12-15 09:30:00,4.1,4.1,3.95,3.96,5328800.0,2.7545,2.7545,2.6537,2.6604,5328800.0
2005-12-15 10:00:00,3.96,4.03,3.94,4.02,8280800.0,2.6604,2.7074,2.647,2.7007,8280800.0
2005-12-15 11:00:00,4.02,4.04,3.97,3.98,3246400.0,2.7007,2.7142,2.6671,2.6739,3246400.0
2005-12-15 12:00:00,3.98,4.0,3.97,3.98,1882400.0,2.6739,2.6873,2.6671,2.6739,1882400.0
2005-12-15 13:00:00,3.98,3.98,3.95,3.98,3897600.0,2.6739,2.6739,2.6537,2.6739,3897600.0
2005-12-15 14:00:00,3.98,3.99,3.96,3.97,2474400.0,2.6739,2.6806,2.6604,2.6671,2474400.0
2005-12-15 15:00:00,3.97,3.97,3.94,3.95,4192000.0,2.6671,2.6671,2.647,2.6537,4192000.0
2005-12-16 09:30:00,3.95,3.98,3.95,3.96,3477600.0,2.6537,2.6739,2.6537,2.6604,3477600.0
2005-12-16 10:00:00,3.97,3.97,3.91,3.94,2563200.0,2.6671,2.6671,2.6268,2.647,2563200.0
2005-12-16 11:00:00,3.94,3.96,3.93,3.94,1416000.0,2.647,2.6604,2.6403,2.647,1416000.0
2005-12-16 12:00:00,3.94,3.94,3.92,3.93,1273600.0,2.647,2.647,2.6335,2.6403,1273600.0
2005-12-16 13:00:00,3.93,3.96,3.93,3.94,1354400.0,2.6403,2.6604,2.6403,2.647,1354400.0
2005-12-16 14:00:00,3.94,3.94,3.93,3.93,1028000.0,2.647,2.647,2.6403,2.6403,1028000.0
2005-12-16 15:00:00,3.93,3.94,3.92,3.94,2165600.0,2.6403,2.647,2.6335,2.647,2165600.0
2005-12-19 09:30:00,3.95,3.98,3.94,3.96,1348000.0,2.6537,2.6739,2.647,2.6604,1348000.0
2005-12-19 10:00:00,3.96,3.97,3.94,3.95,1228000.0,2.6604,2.6671,2.647,2.6537,1228000.0
2005-12-19 11:00:00,3.95,3.95,3.92,3.92,925600.0,2.6537,2.6537,2.6335,2.6335,925600.0
2005-12-19 12:00:00,3.92,3.93,3.92,3.92,605600.0,2.6335,2.6403,2.6335,2.6335,605600.0
2005-12-19 13:00:00,3.92,3.92,3.9,3.9,1244000.0,2.6335,2.6335,2.6201,2.6201,1244000.0
2005-12-19 14:00:00,3.9,3.92,3.87,3.88,2152800.0,2.6201,2.6335,2.6,2.6067,2152800.0
2005-12-19 15:00:00,3.88,3.88,3.86,3.86,1878400.0,2.6067,2.6067,2.5932,2.5932,1878400.0
2005-12-20 09:30:00,3.86,3.89,3.85,3.86,1371200.0,2.5932,2.6134,2.5865,2.5932,1371200.0
2005-12-20 10:00:00,3.86,3.86,3.8,3.84,2475200.0,2.5932,2.5932,2.5529,2.5798,2475200.0
2005-12-20 11:00:00,3.84,3.84,3.8,3.8,1584800.0,2.5798,2.5798,2.5529,2.5529,1584800.0
2005-12-20 12:00:00,3.8,3.83,3.8,3.82,1247200.0,2.5529,2.5731,2.5529,2.5664,1247200.0
2005-12-20 13:00:00,3.82,3.82,3.78,3.8,1658400.0,2.5664,2.5664,2.5395,2.5529,1658400.0
2005-12-20 14:00:00,3.8,3.81,3.79,3.8,1356000.0,2.5529,2.5596,2.5462,2.5529,1356000.0
2005-12-20 15:00:00,3.8,3.81,3.78,3.81,2765600.0,2.5529,2.5596,2.5395,2.5596,2765600.0
2005-12-21 09:30:00,3.86,3.94,3.81,3.85,4301600.0,2.5932,2.647,2.5596,2.5865,4301600.0
2005-12-21 10:00:00,3.85,3.89,3.82,3.89,5953600.0,2.5865,2.6134,2.5664,2.6134,5953600.0
2005-12-21 11:00:00,3.89,3.93,3.86,3.92,2921600.0,2.6134,2.6403,2.5932,2.6335,2921600.0
2005-12-21 12:00:00,3.92,3.93,3.88,3.88,1629600.0,2.6335,2.6403,2.6067,2.6067,1629600.0
2005-12-21 13:00:00,3.88,3.89,3.86,3.87,1856000.0,2.6067,2.6134,2.5932,2.6,1856000.0
2005-12-21 14:00:00,3.87,3.88,3.85,3.86,2340000.0,2.6,2.6067,2.5865,2.5932,2340000.0
2005-12-21 15:00:00,3.86,3.86,3.84,3.85,4375200.0,2.5932,2.5932,2.5798,2.5865,4375200.0
2005-12-22 09:30:00,3.82,3.84,3.78,3.81,1084000.0,2.5664,2.5798,2.5395,2.5596,1084000.0
2005-12-22 10:00:00,3.8,3.83,3.8,3.82,2466400.0,2.5529,2.5731,2.5529,2.5664,2466400.0
2005-12-22 11:00:00,3.82,3.83,3.82,3.82,1164800.0,2.5664,2.5731,2.5664,2.5664,1164800.0
2005-12-22 12:00:00,3.82,3.82,3.8,3.81,1500800.0,2.5664,2.5664,2.5529,2.5596,1500800.0
2005-12-22 13:00:00,3.81,3.82,3.8,3.81,1180000.0,2.5596,2.5664,2.5529,2.5596,1180000.0
2005-12-22 14:00:00,3.81,3.82,3.8,3.82,1166400.0,2.5596,2.5664,2.5529,2.5664,1166400.0
2005-12-22 15:00:00,3.82,3.83,3.8,3.82,1888800.0,2.5664,2.5731,2.5529,2.5664,1888800.0
2005-12-23 09:30:00,3.82,3.85,3.81,3.84,841600.0,2.5664,2.5865,2.5596,2.5798,841600.0
2005-12-23 10:00:00,3.85,3.87,3.84,3.85,1383200.0,2.5865,2.6,2.5798,2.5865,1383200.0
2005-12-23 11:00:00,3.85,3.86,3.85,3.85,603200.0,2.5865,2.5932,2.5865,2.5865,603200.0
2005-12-23 12:00:00,3.85,3.86,3.85,3.85,600000.0,2.5865,2.5932,2.5865,2.5865,600000.0
2005-12-23 13:00:00,3.85,3.85,3.85,3.85,378400.0,2.5865,2.5865,2.5865,2.5865,378400.0
2005-12-23 14:00:00,3.85,3.85,3.83,3.84,783200.0,2.5865,2.5865,2.5731,2.5798,783200.0
2005-12-23 15:00:00,3.84,3.84,3.82,3.83,864800.0,2.5798,2.5798,2.5664,2.5731,864800.0
2005-12-27 09:30:00,3.84,3.86,3.84,3.85,686400.0,2.5798,2.5932,2.5798,2.5865,686400.0
2005-12-27 10:00:00,3.85,3.85,3.82,3.83,1063200.0,2.5865,2.5865,2.5664,2.5731,1063200.0
2005-12-27 11:00:00,3.83,3.84,3.79,3.81,1087200.0,2.5731,2.5798,2.5462,2.5596,1087200.0
2005-12-27 12:00:00,3.8,3.83,3.8,3.83,1155200.0,2.5529,2.5731,2.5529,2.5731,1155200.0
2005-12-27 13:00:00,3.82,3.84,3.82,3.84,1192800.0,2.5664,2.5798,2.5664,2.5798,1192800.0
2005-12-27 14:00:00,3.84,3.85,3.83,3.84,1200000.0,2.5798,2.5865,2.5731,2.5798,1200000.0
2005-12-27 15:00:00,3.84,3.87,3.84,3.86,2269600.0,2.5798,2.6,2.5798,2.5932,2269600.0
2005-12-28 09:30:00,3.89,3.9,3.88,3.9,844000.0,2.6134,2.6201,2.6067,2.6201,844000.0
2005-12-28 10:00:00,3.9,3.98,3.9,3.91,2183200.0,2.6201,2.6739,2.6201,2.6268,2183200.0
2005-12-28 11:00:00,3.91,4.03,3.91,3.95,3228800.0,2.6268,2.7074,2.6268,2.6537,3228800.0
2005-12-28 12:00:00,3.95,3.95,3.92,3.94,1147200.0,2.6537,2.6537,2.6335,2.647,1147200.0
2005-12-28 13:00:00,3.94,3.95,3.93,3.94,915200.0,2.647,2.6537,2.6403,2.647,915200.0
2005-12-28 14:00:00,3.94,3.95,3.93,3.94,859200.0,2.647,2.6537,2.6403,2.647,859200.0
2005-12-28 15:00:00,3.94,3.95,3.93,3.93,1555200.0,2.647,2.6537,2.6403,2.6403,1555200.0
2005-12-29 09:30:00,3.94,3.95,3.93,3.94,1540000.0,2.647,2.6537,2.6403,2.647,1540000.0
2005-12-29 10:00:00,3.94,3.95,3.93,3.95,1486400.0,2.647,2.6537,2.6403,2.6537,1486400.0
2005-12-29 11:00:00,3.95,3.99,3.95,3.96,1924000.0,2.6537,2.6806,2.6537,2.6604,1924000.0
2005-12-29 12:00:00,3.96,3.96,3.94,3.96,891200.0,2.6604,2.6604,2.647,2.6604,891200.0
2005-12-29 13:00:00,3.96,3.97,3.96,3.96,688000.0,2.6604,2.6671,2.6604,2.6604,688000.0
2005-12-29 14:00:00,3.96,3.97,3.95,3.96,866400.0,2.6604,2.6671,2.6537,2.6604,866400.0
2005-12-29 15:00:00,3.96,3.98,3.95,3.97,2840800.0,2.6604,2.6739,2.6537,2.6671,2840800.0
2005-12-30 09:30:00,3.97,3.99,3.96,3.99,1237600.0,2.6671,2.6806,2.6604,2.6806,1237600.0
2005-12-30 10:00:00,3.99,3.99,3.96,3.96,1638400.0,2.6806,2.6806,2.6604,2.6604,1638400.0
2005-12-30 11:00:00,3.96,3.98,3.95,3.97,1475200.0,2.6604,2.6739,2.6537,2.6671,1475200.0
2005-12-30 12:00:00,3.97,4.01,3.97,3.99,1243200.0,2.6671,2.694,2.6671,2.6806,1243200.0
2005-12-30 13:00:00,3.99,4.01,3.98,4.0,1237600.0,2.6806,2.694,2.6739,2.6873,1237600.0
2005-12-30 14:00:00,4.0,4.01,3.97,3.99,1240000.0,2.6873,2.694,2.6671,2.6806,1240000.0
2005-12-30 15:00:00,4.0,4.0,3.97,3.98,1685600.0,2.6873,2.6873,2.6671,2.6739,1685600.0
2006-01-03 09:30:00,3.98,4.04,3.98,4.01,1698400.0,2.6739,2.7142,2.6739,2.694,1698400.0
2006-01-03 10:00:00,4.01,4.01,3.89,3.93,3515200.0,2.694,2.694,2.6134,2.6403,3515200.0
2006-01-03 11:00:00,3.93,3.95,3.93,3.95,1298400.0,2.6403,2.6537,2.6403,2.6537,1298400.0
2006-01-03 12:00:00,3.95,3.98,3.95,3.98,852800.0,2.6537,2.6739,2.6537,2.6739,852800.0
2006-01-03 13:00:00,3.98,4.01,3.97,4.01,1332000.0,2.6739,2.694,2.6671,2.694,1332000.0
2006-01-03 14:00:00,4.01,4.07,4.01,4.06,2124800.0,2.694,2.7343,2.694,2.7276,2124800.0
2006-01-03 15:00:00,4.06,4.08,4.03,4.04,2223200.0,2.7276,2.741,2.7074,2.7142,2223200.0
2006-01-04 09:30:00,4.04,4.09,4.04,4.06,1625600.0,2.7142,2.7478,2.7142,2.7276,1625600.0
2006-01-04 10:00:00,4.07,4.09,4.06,4.08,2079200.0,2.7343,2.7478,2.7276,2.741,2079200.0
2006-01-04 11:00:00,4.08,4.09,4.07,4.09,1777600.0,2.741,2.7478,2.7343,2.7478,1777600.0
2006-01-04 12:00:00,4.09,4.12,4.09,4.12,2156000.0,2.7478,2.7679,2.7478,2.7679,2156000.0
2006-01-04 13:00:00,4.12,4.16,4.11,4.14,2120000.0,2.7679,2.7948,2.7612,2.7813,2120000.0
2006-01-04 14:00:00,4.14,4.15,4.12,4.13,2124000.0,2.7813,2.7881,2.7679,2.7746,2124000.0
2006-01-04 15:00:00,4.13,4.19,4.13,4.18,5915200.0,2.7746,2.8149,2.7746,2.8082,5915200.0
2006-01-05 09:30:00,4.68,4.81,4.63,4.64,20431200.0,3.1441,3.2315,3.1105,3.1173,20431200.0
2006-01-05 10:00:00,4.64,4.69,4.59,4.64,13730400.0,3.1173,3.1509,3.0837,3.1173,13730400.0
2006-01-05 11:00:00,4.64,4.68,4.64,4.65,6102400.0,3.1173,3.1441,3.1173,3.124,6102400.0
2006-01-05 12:00:00,4.65,4.68,4.64,4.66,3924800.0,3.124,3.1441,3.1173,3.1307,3924800.0
2006-01-05 13:00:00,4.66,4.68,4.65,4.67,3844000.0,3.1307,3.1441,3.124,3.1374,3844000.0
2006-01-05 14:00:00,4.67,4.67,4.63,4.65,3429600.0,3.1374,3.1374,3.1105,3.124,3429600.0
2006-01-05 15:00:00,4.65,4.68,4.64,4.66,7045600.0,3.124,3.1441,3.1173,3.1307,7045600.0
2006-01-06 09:30:00,4.69,4.69,4.53,4.68,2358400.0,3.1509,3.1509,3.0434,3.1441,2358400.0
2006-01-06 10:00:00,4.68,4.75,4.67,4.75,5124000.0,3.1441,3.1912,3.1374,3.1912,5124000.0
2006-01-06 11:00:00,4.75,4.79,4.74,4.78,4804800.0,3.1912,3.218,3.1844,3.2113,4804800.0
2006-01-06 12:00:00,4.78,4.79,4.77,4.78,2011200.0,3.2113,3.218,3.2046,3.2113,2011200.0
2006-01-06 13:00:00,4.78,4.78,4.77,4.78,2400000.0,3.2113,3.2113,3.2046,3.2113,2400000.0
2006-01-06 14:00:00,4.78,4.81,4.78,4.8,2989600.0,3.2113,3.2315,3.2113,3.2248,2989600.0
2006-01-06 15:00:00,4.8,4.85,4.8,4.83,5083200.0,3.2248,3.2583,3.2248,3.2449,5083200.0
2006-01-09 09:30:00,4.69,4.77,4.64,4.76,3866400.0,3.1509,3.2046,3.1173,3.1979,3866400.0
2006-01-09 10:00:00,4.76,4.8,4.73,4.74,4026400.0,3.1979,3.2248,3.1777,3.1844,4026400.0
2006-01-09 11:00:00,4.74,4.81,4.74,4.8,1977600.0,3.1844,3.2315,3.1844,3.2248,1977600.0
2006-01-09 12:00:00,4.8,4.81,4.77,4.8,1524800.0,3.2248,3.2315,3.2046,3.2248,1524800.0
2006-01-09 13:00:00,4.8,4.84,4.8,4.82,1858400.0,3.2248,3.2516,3.2248,3.2382,1858400.0
2006-01-09 14:00:00,4.82,4.83,4.77,4.8,2512800.0,3.2382,3.2449,3.2046,3.2248,2512800.0
2006-01-09 15:00:00,4.8,4.81,4.78,4.79,3144800.0,3.2248,3.2315,3.2113,3.218,3144800.0
2006-01-10 09:30:00,4.75,4.76,4.73,4.73,1699200.0,3.1912,3.1979,3.1777,3.1777,1699200.0
2006-01-10 10:00:00,4.73,4.75,4.71,4.74,1966400.0,3.1777,3.1912,3.1643,3.1844,1966400.0
2006-01-10 11:00:00,4.74,4.78,4.71,4.77,1271200.0,3.1844,3.2113,3.1643,3.2046,1271200.0
2006-01-10 12:00:00,4.77,4.82,4.77,4.81,1599200.0,3.2046,3.2382,3.2046,3.2315,1599200.0
2006-01-10 13:00:00,4.81,4.86,4.81,4.84,2026400.0,3.2315,3.2651,3.2315,3.2516,2026400.0
2006-01-10 14:00:00,4.84,4.86,4.82,4.85,1675200.0,3.2516,3.2651,3.2382,3.2583,1675200.0
2006-01-10 15:00:00,4.85,4.85,4.81,4.84,1513600.0,3.2583,3.2583,3.2315,3.2516,1513600.0
2006-01-11 09:30:00,4.84,4.84,4.79,4.82,995200.0,3.2516,3.2516,3.218,3.2382,995200.0
2006-01-11 10:00:00,4.82,4.91,4.81,4.89,2778400.0,3.2382,3.2987,3.2315,3.2852,2778400.0
2006-01-11 11:00:00,4.89,4.91,4.84,4.86,3696000.0,3.2852,3.2987,3.2516,3.2651,3696000.0
2006-01-11 12:00:00,4.86,4.87,4.85,4.86,1693600.0,3.2651,3.2718,3.2583,3.2651,1693600.0
2006-01-11 13:00:00,4.86,4.87,4.85,4.86,1527200.0,3.2651,3.2718,3.2583,3.2651,1527200.0
2006-01-11 14:00:00,4.86,4.89,4.86,4.89,1815200.0,3.2651,3.2852,3.2651,3.2852,1815200.0
2006-01-11 15:00:00,4.89,4.92,4.89,4.9,3540000.0,3.2852,3.3054,3.2852,3.2919,3540000.0
2006-01-12 09:30:00,4.87,4.89,4.85,4.89,2278400.0,3.2718,3.2852,3.2583,3.2852,2278400.0
2006-01-12 10:00:00,4.89,4.89,4.86,4.87,1693600.0,3.2852,3.2852,3.2651,3.2718,1693600.0
2006-01-12 11:00:00,4.87,4.87,4.85,4.86,1148000.0,3.2718,3.2718,3.2583,3.2651,1148000.0
2006-01-12 12:00:00,4.86,4.87,4.85,4.86,646400.0,3.2651,3.2718,3.2583,3.2651,646400.0
2006-01-12 13:00:00,4.86,4.86,4.82,4.82,845600.0,3.2651,3.2651,3.2382,3.2382,845600.0
2006-01-12 14:00:00,4.82,4.82,4.77,4.8,1213600.0,3.2382,3.2382,3.2046,3.2248,1213600.0
2006-01-12 15:00:00,4.8,4.83,4.8,4.82,1771200.0,3.2248,3.2449,3.2248,3.2382,1771200.0
2006-01-13 09:30:00,4.79,4.84,4.79,4.82,564800.0,3.218,3.2516,3.218,3.2382,564800.0
2006-01-13 10:00:00,4.82,4.9,4.82,4.86,1934400.0,3.2382,3.2919,3.2382,3.2651,1934400.0
2006-01-13 11:00:00,4.87,4.87,4.85,4.85,677600.0,3.2718,3.2718,3.2583,3.2583,677600.0
2006-01-13 12:00:00,4.85,4.85,4.82,4.82,1436800.0,3.2583,3.2583,3.2382,3.2382,1436800.0
2006-01-13 13:00:00,4.82,4.82,4.79,4.79,928800.0,3.2382,3.2382,3.218,3.218,928800.0
2006-01-13 14:00:00,4.79,4.82,4.79,4.81,967200.0,3.218,3.2382,3.218,3.2315,967200.0
2006-01-13 15:00:00,4.81,4.81,4.79,4.8,1551200.0,3.2315,3.2315,3.218,3.2248,1551200.0
2006-01-17 09:30:00,4.75,4.77,4.72,4.76,1355200.0,3.1912,3.2046,3.171,3.1979,1355200.0
2006-01-17 10:00:00,4.76,4.78,4.75,4.75,847200.0,3.1979,3.2113,3.1912,3.1912,847200.0
2006-01-17 11:00:00,4.75,4.77,4.74,4.76,767200.0,3.1912,3.2046,3.1844,3.1979,767200.0
2006-01-17 12:00:00,4.75,4.76,4.74,4.75,481600.0,3.1912,3.1979,3.1844,3.1912,481600.0
2006-01-17 13:00:00,4.75,4.77,4.73,4.76,801600.0,3.1912,3.2046,3.1777,3.1979,801600.0
2006-01-17 14:00:00,4.76,4.8,4.75,4.8,558400.0,3.1979,3.2248,3.1912,3.2248,558400.0
2006-01-17 15:00:00,4.8,9.59,4.77,4.78,630400.0,3.2248,6.4428,3.2046,3.2113,630400.0
2006-01-18 09:30:00,4.72,4.82,4.72,4.8,1087200.0,3.171,3.2382,3.171,3.2248,1087200.0
2006-01-18 10:00:00,4.8,4.8,4.77,4.77,1412800.0,3.2248,3.2248,3.2046,3.2046,1412800.0
2006-01-18 11:00:00,4.77,4.78,4.73,4.74,3030400.0,3.2046,3.2113,3.1777,3.1844,3030400.0
2006-01-18 12:00:00,4.74,4.75,4.71,4.73,1404800.0,3.1844,3.1912,3.1643,3.1777,1404800.0
2006-01-18 13:00:00,4.73,4.74,4.71,4.73,630400.0,3.1777,3.1844,3.1643,3.1777,630400.0
2006-01-18 14:00:00,4.73,4.76,4.72,4.76,1138400.0,3.1777,3.1979,3.171,3.1979,1138400.0
2006-01-18 15:00:00,4.76,4.77,4.74,4.76,921600.0,3.1979,3.2046,3.1844,3.1979,921600.0
2006-01-19 09:30:00,4.75,4.81,4.74,4.81,956000.0,3.1912,3.2315,3.1844,3.2315,956000.0
2006-01-19 10:00:00,4.81,4.85,4.79,4.82,2568000.0,3.2315,3.2583,3.218,3.2382,2568000.0
2006-01-19 11:00:00,4.82,4.83,4.79,4.8,791200.0,3.2382,3.2449,3.218,3.2248,791200.0
2006-01-19 12:00:00,4.8,4.82,4.78,4.81,771200.0,3.2248,3.2382,3.2113,3.2315,771200.0
2006-01-19 13:00:00,4.81,4.82,4.81,4.81,492000.0,3.2315,3.2382,3.2315,3.2315,492000.0
2006-01-19 14:00:00,4.81,4.82,4.81,4.82,567200.0,3.2315,3.2382,3.2315,3.2382,567200.0
2006-01-19 15:00:00,4.82,4.84,4.81,4.84,1722400.0,3.2382,3.2516,3.2315,3.2516,1722400.0
2006-01-20 09:30:00,4.84,4.86,4.8,4.8,622400.0,3.2516,3.2651,3.2248,3.2248,622400.0
2006-01-20 10:00:00,4.8,4.8,4.76,4.77,1120000.0,3.2248,3.2248,3.1979,3.2046,1120000.0
2006-01-20 11:00:00,4.77,4.8,4.76,4.78,644000.0,3.2046,3.2248,3.1979,3.2113,644000.0
2006-01-20 12:00:00,4.78,4.79,4.77,4.77,659200.0,3.2113,3.218,3.2046,3.2046,659200.0
2006-01-20 13:00:00,4.77,4.77,4.75,4.76,1298400.0,3.2046,3.2046,3.1912,3.1979,1298400.0
2006-01-20 14:00:00,4.76,4.8,4.75,4.79,771200.0,3.1979,3.2248,3.1912,3.218,771200.0
2006-01-20 15:00:00,4.79,4.81,4.76,4.77,1668800.0,3.218,3.2315,3.1979,3.2046,1668800.0
2006-01-23 09:30:00,4.75,4.75,4.71,4.71,508000.0,3.1912,3.1912,3.1643,3.1643,508000.0
2006-01-23 10:00:00,4.71,4.72,4.69,4.71,834400.0,3.1643,3.171,3.1509,3.1643,834400.0
2006-01-23 11:00:00,4.71,4.79,4.71,4.79,1222400.0,3.1643,3.218,3.1643,3.218,1222400.0
2006-01-23 12:00:00,4.79,4.79,4.74,4.76,820000.0,3.218,3.218,3.1844,3.1979,820000.0
2006-01-23 13:00:00,4.76,4.77,4.75,4.76,625600.0,3.1979,3.2046,3.1912,3.1979,625600.0
2006-01-23 14:00:00,4.76,4.79,4.75,4.79,843200.0,3.1979,3.218,3.1912,3.218,843200.0
2006-01-23 15:00:00,4.79,4.79,4.76,4.76,1121600.0,3.218,3.218,3.1979,3.1979,1121600.0
2006-01-24 09:30:00,4.75,4.81,4.74,4.81,628000.0,3.1912,3.2315,3.1844,3.2315,628000.0
2006-01-24 10:00:00,4.81,4.81,4.77,4.78,813600.0,3.2315,3.2315,3.2046,3.2113,813600.0
2006-01-24 11:00:00,4.78,4.78,4.75,4.76,629600.0,3.2113,3.2113,3.1912,3.1979,629600.0
2006-01-24 12:00:00,4.76,4.77,4.74,4.75,578400.0,3.1979,3.2046,3.1844,3.1912,578400.0
2006-01-24 13:00:00,4.75,4.76,4.74,4.76,614400.0,3.1912,3.1979,3.1844,3.1979,614400.0
2006-01-24 14:00:00,4.76,4.78,4.75,4.76,597600.0,3.1979,3.2113,3.1912,3.1979,597600.0
2006-01-24 15:00:00,4.76,4.77,4.75,4.77,980000.0,3.1979,3.2046,3.1912,3.2046,980000.0
2006-01-25 09:30:00,4.77,4.81,4.74,4.81,348800.0,3.2046,3.2315,3.1844,3.2315,348800.0
2006-01-25 10:00:00,4.81,4.81,4.77,4.79,1026400.0,3.2315,3.2315,3.2046,3.218,1026400.0
2006-01-25 11:00:00,4.79,4.81,4.79,4.8,540800.0,3.218,3.2315,3.218,3.2248,540800.0
2006-01-25 12:00:00,4.79,4.8,4.78,4.78,1087200.0,3.218,3.2248,3.2113,3.2113,1087200.0
2006-01-25 13:00:00,4.78,4.79,4.77,4.77,664800.0,3.2113,3.218,3.2046,3.2046,664800.0
2006-01-25 14:00:00,4.77,4.79,4.76,4.77,826400.0,3.2046,3.218,3.1979,3.2046,826400.0
2006-01-25 15:00:00,4.78,4.79,4.77,4.79,1116800.0,3.2113,3.218,3.2046,3.218,1116800.0
2006-01-26 09:30:00,4.81,4.84,4.79,4.83,388000.0,3.2315,3.2516,3.218,3.2449,388000.0
2006-01-26 10:00:00,4.83,4.84,4.82,4.82,603200.0,3.2449,3.2516,3.2382,3.2382,603200.0
2006-01-26 11:00:00,4.82,4.84,4.81,4.84,1147200.0,3.2382,3.2516,3.2315,3.2516,1147200.0
2006-01-26 12:00:00,4.83,4.85,4.82,4.82,720800.0,3.2449,3.2583,3.2382,3.2382,720800.0
2006-01-26 13:00:00,4.82,4.83,4.79,4.82,740800.0,3.2382,3.2449,3.218,3.2382,740800.0
2006-01-26 14:00:00,4.82,4.83,4.81,4.83,550400.0,3.2382,3.2449,3.2315,3.2449,550400.0
2006-01-26 15:00:00,4.83,4.86,4.81,4.85,1641600.0,3.2449,3.2651,3.2315,3.2583,1641600.0
2006-01-27 09:30:00,4.84,4.87,4.83,4.86,288000.0,3.2516,3.2718,3.2449,3.2651,288000.0
2006-01-27 10:00:00,4.86,4.93,4.86,4.91,2876800.0,3.2651,3.3121,3.2651,3.2987,2876800.0
2006-01-27 11:00:00,4.91,5.14,4.91,5.05,3927200.0,3.2987,3.4532,3.2987,3.3927,3927200.0
2006-01-27 12:00:00,5.04,5.05,4.97,4.97,2386400.0,3.386,3.3927,3.339,3.339,2386400.0
2006-01-27 13:00:00,4.97,4.97,4.95,4.95,1048800.0,3.339,3.339,3.3255,3.3255,1048800.0
2006-01-27 14:00:00,4.95,4.96,4.89,4.9,1182400.0,3.3255,3.3322,3.2852,3.2919,1182400.0
2006-01-27 15:00:00,4.9,4.92,4.85,4.89,2387200.0,3.2919,3.3054,3.2583,3.2852,2387200.0
2006-01-30 09:30:00,4.89,4.94,4.87,4.93,404000.0,3.2852,3.3188,3.2718,3.3121,404000.0
2006-01-30 10:00:00,4.93,4.98,4.92,4.95,1892000.0,3.3121,3.3457,3.3054,3.3255,1892000.0
2006-01-30 11:00:00,4.95,4.95,4.92,4.94,437600.0,3.3255,3.3255,3.3054,3.3188,437600.0
2006-01-30 12:00:00,4.94,4.95,4.93,4.94,316000.0,3.3188,3.3255,3.3121,3.3188,316000.0
2006-01-30 13:00:00,4.94,4.95,4.94,4.94,315200.0,3.3188,3.3255,3.3188,3.3188,315200.0
2006-01-30 14:00:00,4.95,4.97,4.94,4.96,978400.0,3.3255,3.339,3.3188,3.3322,978400.0
2006-01-30 15:00:00,4.96,4.97,4.93,4.95,2328000.0,3.3322,3.339,3.3121,3.3255,2328000.0
2006-01-31 09:30:00,4.95,4.95,4.91,4.93,586400.0,3.3255,3.3255,3.2987,3.3121,586400.0
2006-01-31 10:00:00,4.93,4.94,4.92,4.94,1029600.0,3.3121,3.3188,3.3054,3.3188,1029600.0
2006-01-31 11:00:00,4.94,4.97,4.94,4.96,1045600.0,3.3188,3.339,3.3188,3.3322,1045600.0
2006-01-31 12:00:00,4.96,5.0,4.96,4.98,1035200.0,3.3322,3.3591,3.3322,3.3457,1035200.0
2006-01-31 13:00:00,4.98,5.05,4.98,5.05,1742400.0,3.3457,3.3927,3.3457,3.3927,1742400.0
2006-01-31 14:00:00,5.05,5.05,5.01,5.02,2446400.0,3.3927,3.3927,3.3658,3.3726,2446400.0
2006-01-31 15:00:00,5.02,5.05,5.01,5.04,2108800.0,3.3726,3.3927,3.3658,3.386,2108800.0
2006-02-01 09:30:00,5.04,5.1,5.04,5.1,1594400.0,3.386,3.4263,3.386,3.4263,1594400.0
2006-02-01 10:00:00,5.1,5.13,5.07,5.13,3377600.0,3.4263,3.4465,3.4061,3.4465,3377600.0
2006-02-01 11:00:00,5.13,5.17,5.12,5.14,2784000.0,3.4465,3.4733,3.4397,3.4532,2784000.0
2006-02-01 12:00:00,5.14,5.24,5.13,5.13,3140000.0,3.4532,3.5204,3.4465,3.4465,3140000.0
2006-02-01 13:00:00,5.13,5.22,5.13,5.22,2360800.0,3.4465,3.5069,3.4465,3.5069,2360800.0
2006-02-01 14:00:00,5.22,5.22,5.15,5.18,1750400.0,3.5069,3.5069,3.4599,3.48,1750400.0
2006-02-01 15:00:00,5.18,5.29,5.17,5.27,5407200.0,3.48,3.5539,3.4733,3.5405,5407200.0
2006-02-02 09:30:00,5.26,5.26,5.24,5.25,1077600.0,3.5338,3.5338,3.5204,3.5271,1077600.0
2006-02-02 10:00:00,5.24,5.24,5.19,5.21,3599200.0,3.5204,3.5204,3.4868,3.5002,3599200.0
2006-02-02 11:00:00,5.21,5.21,5.13,5.18,2600800.0,3.5002,3.5002,3.4465,3.48,2600800.0
2006-02-02 12:00:00,5.18,5.2,5.17,5.17,912000.0,3.48,3.4935,3.4733,3.4733,912000.0
2006-02-02 13:00:00,5.17,5.18,5.15,5.16,1707200.0,3.4733,3.48,3.4599,3.4666,1707200.0
2006-02-02 14:00:00,5.15,5.21,5.14,5.19,1540000.0,3.4599,3.5002,3.4532,3.4868,1540000.0
2006-02-02 15:00:00,5.19,5.26,5.18,5.26,2046400.0,3.4868,3.5338,3.48,3.5338,2046400.0
2006-02-03 09:30:00,5.28,5.35,5.23,5.3,1233600.0,3.5472,3.5943,3.5136,3.5607,1233600.0
2006-02-03 10:00:00,5.3,5.42,5.29,5.37,2647200.0,3.5607,3.6413,3.5539,3.6077,2647200.0
2006-02-03 11:00:00,5.37,5.45,5.36,5.41,2100800.0,3.6077,3.6614,3.601,3.6346,2100800.0
2006-02-03 12:00:00,5.41,5.44,5.41,5.43,1360800.0,3.6346,3.6547,3.6346,3.648,1360800.0
2006-02-03 13:00:00,5.43,5.43,5.38,5.4,1224000.0,3.648,3.648,3.6144,3.6278,1224000.0
2006-02-03 14:00:00,5.4,5.4,5.32,5.33,1242400.0,3.6278,3.6278,3.5741,3.5808,1242400.0
2006-02-03 15:00:00,5.33,5.36,5.3,5.32,2089600.0,3.5808,3.601,3.5607,3.5741,2089600.0
2006-02-06 09:30:00,5.32,5.32,5.28,5.31,652000.0,3.5741,3.5741,3.5472,3.5674,652000.0
2006-02-06 10:00:00,5.31,5.33,5.3,5.32,2187200.0,3.5674,3.5808,3.5607,3.5741,2187200.0
2006-02-06 11:00:00,5.32,5.34,5.31,5.32,652000.0,3.5741,3.5875,3.5674,3.5741,652000.0
2006-02-06 12:00:00,5.32,5.33,5.31,5.32,448000.0,3.5741,3.5808,3.5674,3.5741,448000.0
2006-02-06 13:00:00,5.32,5.32,5.31,5.32,765600.0,3.5741,3.5741,3.5674,3.5741,765600.0
2006-02-06 14:00:00,5.32,5.35,5.29,5.35,1321600.0,3.5741,3.5943,3.5539,3.5943,1321600.0
2006-02-06 15:00:00,5.35,5.4,5.35,5.38,2081600.0,3.5943,3.6278,3.5943,3.6144,2081600.0
2006-02-07 09:30:00,5.39,5.41,5.36,5.37,1144000.0,3.6211,3.6346,3.601,3.6077,1144000.0
2006-02-07 10:00:00,5.37,5.38,5.3,5.34,1285600.0,3.6077,3.6144,3.5607,3.5875,1285600.0
2006-02-07 11:00:00,5.33,5.35,5.32,5.33,1057600.0,3.5808,3.5943,3.5741,3.5808,1057600.0
2006-02-07 12:00:00,5.33,5.34,5.29,5.3,1489600.0,3.5808,3.5875,3.5539,3.5607,1489600.0
2006-02-07 13:00:00,5.3,5.31,5.25,5.26,1338400.0,3.5607,3.5674,3.5271,3.5338,1338400.0
2006-02-07 14:00:00,5.26,5.28,5.24,5.25,787200.0,3.5338,3.5472,3.5204,3.5271,787200.0
2006-02-07 15:00:00,5.25,5.25,5.22,5.24,884800.0,3.5271,3.5271,3.5069,3.5204,884800.0
2006-02-08 09:30:00,5.24,5.24,5.04,5.06,869600.0,3.5204,3.5204,3.386,3.3994,869600.0
2006-02-08 10:00:00,5.06,5.07,5.01,5.07,1462400.0,3.3994,3.4061,3.3658,3.4061,1462400.0
2006-02-08 11:00:00,5.07,5.12,5.05,5.12,585600.0,3.4061,3.4397,3.3927,3.4397,585600.0
2006-02-08 12:00:00,5.11,5.16,5.11,5.15,976000.0,3.433,3.4666,3.433,3.4599,976000.0
2006-02-08 13:00:00,5.15,5.16,5.13,5.14,504800.0,3.4599,3.4666,3.4465,3.4532,504800.0
2006-02-08 14:00:00,5.14,5.17,5.13,5.17,505600.0,3.4532,3.4733,3.4465,3.4733,505600.0
2006-02-08 15:00:00,5.17,5.24,5.17,5.21,1604800.0,3.4733,3.5204,3.4733,3.5002,1604800.0
2006-02-09 09:30:00,5.22,5.26,5.17,5.24,350400.0,3.5069,3.5338,3.4733,3.5204,350400.0
2006-02-09 10:00:00,5.25,5.29,5.25,5.26,1240000.0,3.5271,3.5539,3.5271,3.5338,1240000.0
2006-02-09 11:00:00,5.27,5.27,5.22,5.22,408000.0,3.5405,3.5405,3.5069,3.5069,408000.0
2006-02-09 12:00:00,5.22,5.22,5.2,5.2,393600.0,3.5069,3.5069,3.4935,3.4935,393600.0
2006-02-09 13:00:00,5.2,5.21,5.16,5.17,831200.0,3.4935,3.5002,3.4666,3.4733,831200.0
2006-02-09 14:00:00,5.17,5.17,5.12,5.13,1135200.0,3.4733,3.4733,3.4397,3.4465,1135200.0
2006-02-09 15:00:00,5.13,5.13,5.05,5.06,2497600.0,3.4465,3.4465,3.3927,3.3994,2497600.0
2006-02-10 09:30:00,5.05,5.05,4.98,5.03,922400.0,3.3927,3.3927,3.3457,3.3793,922400.0
2006-02-10 10:00:00,5.03,5.07,4.99,5.07,1330400.0,3.3793,3.4061,3.3524,3.4061,1330400.0
2006-02-10 11:00:00,5.07,5.07,5.0,5.0,564800.0,3.4061,3.4061,3.3591,3.3591,564800.0
2006-02-10 12:00:00,5.0,5.03,5.0,5.0,562400.0,3.3591,3.3793,3.3591,3.3591,562400.0
2006-02-10 13:00:00,5.0,5.01,4.99,5.0,900000.0,3.3591,3.3658,3.3524,3.3591,900000.0
2006-02-10 14:00:00,5.0,5.06,5.0,5.06,1144800.0,3.3591,3.3994,3.3591,3.3994,1144800.0
2006-02-10 15:00:00,5.06,5.08,5.04,5.06,1101600.0,3.3994,3.4129,3.386,3.3994,1101600.0
2006-02-13 09:30:00,5.06,5.09,5.04,5.08,386400.0,3.3994,3.4196,3.386,3.4129,386400.0
2006-02-13 10:00:00,5.08,5.13,5.07,5.12,643200.0,3.4129,3.4465,3.4061,3.4397,643200.0
2006-02-13 11:00:00,5.12,5.13,5.11,5.12,461600.0,3.4397,3.4465,3.433,3.4397,461600.0
2006-02-13 12:00:00,5.12,5.13,5.07,5.07,495200.0,3.4397,3.4465,3.4061,3.4061,495200.0
2006-02-13 13:00:00,5.07,5.08,5.06,5.06,306400.0,3.4061,3.4129,3.3994,3.3994,306400.0
2006-02-13 14:00:00,5.06,5.09,5.02,5.03,685600.0,3.3994,3.4196,3.3726,3.3793,685600.0
2006-02-13 15:00:00,5.03,5.03,4.99,5.03,824000.0,3.3793,3.3793,3.3524,3.3793,824000.0
2006-02-14 09:30:00,5.06,5.06,5.0,5.03,319200.0,3.3994,3.3994,3.3591,3.3793,319200.0
2006-02-14 10:00:00,5.03,5.04,4.95,4.98,868000.0,3.3793,3.386,3.3255,3.3457,868000.0
2006-02-14 11:00:00,4.98,5.05,4.98,5.05,805600.0,3.3457,3.3927,3.3457,3.3927,805600.0
2006-02-14 12:00:00,5.05,5.06,5.0,5.0,456800.0,3.3927,3.3994,3.3591,3.3591,456800.0
2006-02-14 13:00:00,4.99,5.02,4.96,5.0,1012000.0,3.3524,3.3726,3.3322,3.3591,1012000.0
2006-02-14 14:00:00,5.0,5.06,5.0,5.04,425600.0,3.3591,3.3994,3.3591,3.386,425600.0
2006-02-14 15:00:00,5.04,5.06,5.02,5.05,1148000.0,3.386,3.3994,3.3726,3.3927,1148000.0
2006-02-15 09:30:00,5.07,5.08,5.04,5.08,141600.0,3.4061,3.4129,3.386,3.4129,141600.0
2006-02-15 10:00:00,5.09,5.2,5.07,5.17,1427200.0,3.4196,3.4935,3.4061,3.4733,1427200.0
2006-02-15 11:00:00,5.17,5.18,5.13,5.14,955200.0,3.4733,3.48,3.4465,3.4532,955200.0
2006-02-15 12:00:00,5.14,5.15,5.12,5.14,654400.0,3.4532,3.4599,3.4397,3.4532,654400.0
2006-02-15 13:00:00,5.14,5.15,5.12,5.14,555200.0,3.4532,3.4599,3.4397,3.4532,555200.0
2006-02-15 14:00:00,5.13,5.13,5.09,5.11,1086400.0,3.4465,3.4465,3.4196,3.433,1086400.0
2006-02-15 15:00:00,5.11,5.11,5.03,5.08,2596800.0,3.433,3.433,3.3793,3.4129,2596800.0
2006-02-16 09:30:00,5.18,5.18,5.02,5.06,486400.0,3.48,3.48,3.3726,3.3994,486400.0
2006-02-16 10:00:00,5.06,5.09,5.05,5.07,832000.0,3.3994,3.4196,3.3927,3.4061,832000.0
2006-02-16 11:00:00,5.08,5.1,5.03,5.09,1112800.0,3.4129,3.4263,3.3793,3.4196,1112800.0
2006-02-16 12:00:00,5.1,5.19,5.1,5.19,1267200.0,3.4263,3.4868,3.4263,3.4868,1267200.0
2006-02-16 13:00:00,5.19,5.24,5.19,5.21,857600.0,3.4868,3.5204,3.4868,3.5002,857600.0
2006-02-16 14:00:00,5.21,5.21,5.17,5.2,1402400.0,3.5002,3.5002,3.4733,3.4935,1402400.0
2006-02-16 15:00:00,5.2,5.23,5.19,5.21,1782400.0,3.4935,3.5136,3.4868,3.5002,1782400.0
2006-02-17 09:30:00,5.23,5.23,5.15,5.16,676800.0,3.5136,3.5136,3.4599,3.4666,676800.0
2006-02-17 10:00:00,5.16,5.17,5.13,5.15,1110400.0,3.4666,3.4733,3.4465,3.4599,1110400.0
2006-02-17 11:00:00,5.15,5.18,5.15,5.17,670400.0,3.4599,3.48,3.4599,3.4733,670400.0
2006-02-17 12:00:00,5.17,5.21,5.17,5.18,632800.0,3.4733,3.5002,3.4733,3.48,632800.0
2006-02-17 13:00:00,5.18,5.18,5.15,5.15,590400.0,3.48,3.48,3.4599,3.4599,590400.0
2006-02-17 14:00:00,5.15,5.17,5.14,5.15,779200.0,3.4599,3.4733,3.4532,3.4599,779200.0
2006-02-17 15:00:00,5.15,5.18,5.13,5.14,770400.0,3.4599,3.48,3.4465,3.4532,770400.0
2006-02-21 09:30:00,5.13,5.15,5.1,5.14,478400.0,3.4465,3.4599,3.4263,3.4532,478400.0
2006-02-21 10:00:00,5.14,5.14,5.09,5.09,528000.0,3.4532,3.4532,3.4196,3.4196,528000.0
2006-02-21 11:00:00,5.09,5.11,5.03,5.03,704800.0,3.4196,3.433,3.3793,3.3793,704800.0
2006-02-21 12:00:00,5.03,5.06,5.03,5.05,758400.0,3.3793,3.3994,3.3793,3.3927,758400.0
2006-02-21 13:00:00,5.05,5.08,5.04,5.07,585600.0,3.3927,3.4129,3.386,3.4061,585600.0
2006-02-21 14:00:00,5.07,5.08,5.04,5.07,792000.0,3.4061,3.4129,3.386,3.4061,792000.0
2006-02-21 15:00:00,5.07,5.08,5.05,5.07,1113600.0,3.4061,3.4129,3.3927,3.4061,1113600.0
2006-02-22 09:30:00,5.06,5.07,5.03,5.03,192000.0,3.3994,3.4061,3.3793,3.3793,192000.0
2006-02-22 10:00:00,5.03,5.16,5.03,5.15,888800.0,3.3793,3.4666,3.3793,3.4599,888800.0
2006-02-22 11:00:00,5.15,5.24,5.15,5.2,900000.0,3.4599,3.5204,3.4599,3.4935,900000.0
2006-02-22 12:00:00,5.2,5.22,5.19,5.19,434400.0,3.4935,3.5069,3.4868,3.4868,434400.0
2006-02-22 13:00:00,5.2,5.2,5.13,5.13,478400.0,3.4935,3.4935,3.4465,3.4465,478400.0
2006-02-22 14:00:00,5.13,5.16,5.12,5.15,678400.0,3.4465,3.4666,3.4397,3.4599,678400.0
2006-02-22 15:00:00,5.15,5.16,5.05,5.13,840000.0,3.4599,3.4666,3.3927,3.4465,840000.0
2006-02-23 09:30:00,5.11,5.12,5.03,5.05,468800.0,3.433,3.4397,3.3793,3.3927,468800.0
2006-02-23 10:00:00,5.05,5.06,5.01,5.05,1070400.0,3.3927,3.3994,3.3658,3.3927,1070400.0
2006-02-23 11:00:00,5.05,5.08,5.04,5.07,932000.0,3.3927,3.4129,3.386,3.4061,932000.0
2006-02-23 12:00:00,5.08,5.1,5.07,5.09,532000.0,3.4129,3.4263,3.4061,3.4196,532000.0
2006-02-23 13:00:00,5.09,5.1,5.05,5.05,464800.0,3.4196,3.4263,3.3927,3.3927,464800.0
2006-02-23 14:00:00,5.05,5.07,5.05,5.05,580800.0,3.3927,3.4061,3.3927,3.3927,580800.0
2006-02-23 15:00:00,5.05,5.05,5.0,5.0,1189600.0,3.3927,3.3927,3.3591,3.3591,1189600.0
2006-02-24 09:30:00,4.97,5.04,4.91,5.0,556000.0,3.339,3.386,3.2987,3.3591,556000.0
2006-02-24 10:00:00,5.0,5.01,4.96,4.98,420000.0,3.3591,3.3658,3.3322,3.3457,420000.0
2006-02-24 11:00:00,4.98,5.01,4.98,5.0,437600.0,3.3457,3.3658,3.3457,3.3591,437600.0
2006-02-24 12:00:00,5.0,5.02,4.99,5.0,299200.0,3.3591,3.3726,3.3524,3.3591,299200.0
2006-02-24 13:00:00,5.0,5.0,4.99,5.0,232800.0,3.3591,3.3591,3.3524,3.3591,232800.0
2006-02-24 14:00:00,5.0,5.0,4.98,5.0,366400.0,3.3591,3.3591,3.3457,3.3591,366400.0
2006-02-24 15:00:00,5.0,5.01,4.99,5.01,636000.0,3.3591,3.3658,3.3524,3.3658,636000.0
2006-02-27 09:30:00,5.0,5.03,4.99,5.03,862400.0,3.3591,3.3793,3.3524,3.3793,862400.0
2006-02-27 10:00:00,5.03,5.05,5.02,5.02,577600.0,3.3793,3.3927,3.3726,3.3726,577600.0
2006-02-27 11:00:00,5.02,5.06,5.02,5.04,516800.0,3.3726,3.3994,3.3726,3.386,516800.0
2006-02-27 12:00:00,5.04,5.05,5.04,5.05,416800.0,3.386,3.3927,3.386,3.3927,416800.0
2006-02-27 13:00:00,5.05,5.07,5.05,5.05,440800.0,3.3927,3.4061,3.3927,3.3927,440800.0
2006-02-27 14:00:00,5.05,5.06,5.05,5.06,634400.0,3.3927,3.3994,3.3927,3.3994,634400.0
2006-02-27 15:00:00,5.06,5.06,5.01,5.02,796000.0,3.3994,3.3994,3.3658,3.3726,796000.0
2006-02-28 09:30:00,5.03,5.04,5.01,5.02,219200.0,3.3793,3.386,3.3658,3.3726,219200.0
2006-02-28 10:00:00,5.02,5.02,4.97,5.0,1380000.0,3.3726,3.3726,3.339,3.3591,1380000.0
2006-02-28 11:00:00,4.99,5.0,4.98,4.98,872000.0,3.3524,3.3591,3.3457,3.3457,872000.0
2006-02-28 12:00:00,4.98,4.99,4.95,4.95,532800.0,3.3457,3.3524,3.3255,3.3255,532800.0
2006-02-28 13:00:00,4.95,4.98,4.94,4.97,320000.0,3.3255,3.3457,3.3188,3.339,320000.0
2006-02-28 14:00:00,4.97,4.99,4.96,4.99,721600.0,3.339,3.3524,3.3322,3.3524,721600.0
2006-02-28 15:00:00,4.98,5.02,4.98,5.0,1307200.0,3.3457,3.3726,3.3457,3.3591,1307200.0
2006-03-01 09:30:00,5.01,5.05,5.01,5.04,241600.0,3.3658,3.3927,3.3658,3.386,241600.0
2006-03-01 10:00:00,5.03,5.12,5.02,5.09,1272000.0,3.3793,3.4397,3.3726,3.4196,1272000.0
2006-03-01 11:00:00,5.08,5.11,5.08,5.1,1378400.0,3.4129,3.433,3.4129,3.4263,1378400.0
2006-03-01 12:00:00,5.1,5.12,5.1,5.11,546400.0,3.4263,3.4397,3.4263,3.433,546400.0
2006-03-01 13:00:00,5.11,5.12,5.11,5.11,553600.0,3.433,3.4397,3.433,3.433,553600.0
2006-03-01 14:00:00,5.11,5.14,5.1,5.12,727200.0,3.433,3.4532,3.4263,3.4397,727200.0
2006-03-01 15:00:00,5.11,5.13,5.11,5.12,653600.0,3.433,3.4465,3.433,3.4397,653600.0
2006-03-02 09:30:00,5.08,5.1,5.06,5.06,311200.0,3.4129,3.4263,3.3994,3.3994,311200.0
2006-03-02 10:00:00,5.06,5.12,5.05,5.12,400000.0,3.3994,3.4397,3.3927,3.4397,400000.0
2006-03-02 11:00:00,5.12,5.14,5.07,5.08,404000.0,3.4397,3.4532,3.4061,3.4129,404000.0
2006-03-02 12:00:00,5.08,5.09,5.06,5.07,556800.0,3.4129,3.4196,3.3994,3.4061,556800.0
2006-03-02 13:00:00,5.07,5.07,5.06,5.06,752800.0,3.4061,3.4061,3.3994,3.3994,752800.0
2006-03-02 14:00:00,5.06,5.07,5.04,5.05,1694400.0,3.3994,3.4061,3.386,3.3927,1694400.0
2006-03-02 15:00:00,5.05,5.06,5.02,5.04,1354400.0,3.3927,3.3994,3.3726,3.386,1354400.0
2006-03-03 09:30:00,5.0,5.06,5.0,5.04,304800.0,3.3591,3.3994,3.3591,3.386,304800.0
2006-03-03 10:00:00,5.04,5.09,5.03,5.04,475200.0,3.386,3.4196,3.3793,3.386,475200.0
2006-03-03 11:00:00,5.04,5.06,5.01,5.06,259200.0,3.386,3.3994,3.3658,3.3994,259200.0
2006-03-03 12:00:00,5.06,5.08,5.05,5.06,327200.0,3.3994,3.4129,3.3927,3.3994,327200.0
2006-03-03 13:00:00,5.06,5.08,5.05,5.07,876800.0,3.3994,3.4129,3.3927,3.4061,876800.0
2006-03-03 14:00:00,5.08,5.11,5.07,5.11,621600.0,3.4129,3.433,3.4061,3.433,621600.0
2006-03-03 15:00:00,5.11,5.16,5.1,5.12,1761600.0,3.433,3.4666,3.4263,3.4397,1761600.0
2006-03-06 09:30:00,5.03,5.12,5.03,5.1,476800.0,3.3793,3.4397,3.3793,3.4263,476800.0
2006-03-06 10:00:00,5.1,5.13,5.09,5.12,477600.0,3.4263,3.4465,3.4196,3.4397,477600.0
2006-03-06 11:00:00,5.12,5.15,5.11,5.13,376000.0,3.4397,3.4599,3.433,3.4465,376000.0
2006-03-06 12:00:00,5.13,5.2,5.12,5.18,943200.0,3.4465,3.4935,3.4397,3.48,943200.0
2006-03-06 13:00:00,5.18,5.2,5.12,5.12,756000.0,3.48,3.4935,3.4397,3.4397,756000.0
2006-03-06 14:00:00,5.12,5.12,5.09,5.1,492000.0,3.4397,3.4397,3.4196,3.4263,492000.0
2006-03-06 15:00:00,5.09,5.11,5.09,5.1,908000.0,3.4196,3.433,3.4196,3.4263,908000.0
2006-03-07 09:30:00,5.1,5.1,5.01,5.05,448800.0,3.4263,3.4263,3.3658,3.3927,448800.0
2006-03-07 10:00:00,5.05,5.1,5.03,5.03,996800.0,3.3927,3.4263,3.3793,3.3793,996800.0
2006-03-07 11:00:00,5.03,5.05,5.01,5.03,624800.0,3.3793,3.3927,3.3658,3.3793,624800.0
2006-03-07 12:00:00,5.03,5.03,4.98,4.99,600800.0,3.3793,3.3793,3.3457,3.3524,600800.0
2006-03-07 13:00:00,4.99,4.99,4.97,4.97,436000.0,3.3524,3.3524,3.339,3.339,436000.0
2006-03-07 14:00:00,4.97,4.97,4.95,4.97,776800.0,3.339,3.339,3.3255,3.339,776800.0
2006-03-07 15:00:00,4.97,5.02,4.96,4.99,1124800.0,3.339,3.3726,3.3322,3.3524,1124800.0
2006-03-08 09:30:00,4.98,4.98,4.89,4.93,812800.0,3.3457,3.3457,3.2852,3.3121,812800.0
2006-03-08 10:00:00,4.93,4.94,4.86,4.86,1276800.0,3.3121,3.3188,3.2651,3.2651,1276800.0
2006-03-08 11:00:00,4.86,4.89,4.81,4.81,1247200.0,3.2651,3.2852,3.2315,3.2315,1247200.0
2006-03-08 12:00:00,4.81,4.84,4.8,4.84,785600.0,3.2315,3.2516,3.2248,3.2516,785600.0
2006-03-08 13:00:00,4.84,4.85,4.83,4.84,517600.0,3.2516,3.2583,3.2449,3.2516,517600.0
2006-03-08 14:00:00,4.84,4.87,4.84,4.86,759200.0,3.2516,3.2718,3.2516,3.2651,759200.0
2006-03-08 15:00:00,4.86,4.86,4.83,4.84,1135200.0,3.2651,3.2651,3.2449,3.2516,1135200.0
2006-03-09 09:30:00,4.86,4.88,4.83,4.87,374400.0,3.2651,3.2785,3.2449,3.2718,374400.0
2006-03-09 10:00:00,4.87,4.91,4.85,4.85,553600.0,3.2718,3.2987,3.2583,3.2583,553600.0
2006-03-09 11:00:00,4.86,4.87,4.85,4.85,357600.0,3.2651,3.2718,3.2583,3.2583,357600.0
2006-03-09 12:00:00,4.85,4.86,4.81,4.82,345600.0,3.2583,3.2651,3.2315,3.2382,345600.0
2006-03-09 13:00:00,4.82,4.82,4.76,4.79,617600.0,3.2382,3.2382,3.1979,3.218,617600.0
2006-03-09 14:00:00,4.78,4.83,4.78,4.82,716000.0,3.2113,3.2449,3.2113,3.2382,716000.0
2006-03-09 15:00:00,4.82,4.82,4.78,4.78,984800.0,3.2382,3.2382,3.2113,3.2113,984800.0
2006-03-10 09:30:00,4.76,4.76,4.67,4.67,682400.0,3.1979,3.1979,3.1374,3.1374,682400.0
2006-03-10 10:00:00,4.67,4.77,4.66,4.76,1053600.0,3.1374,3.2046,3.1307,3.1979,1053600.0
2006-03-10 11:00:00,4.76,4.79,4.75,4.79,512800.0,3.1979,3.218,3.1912,3.218,512800.0
2006-03-10 12:00:00,4.79,4.87,4.79,4.85,1245600.0,3.218,3.2718,3.218,3.2583,1245600.0
2006-03-10 13:00:00,4.85,4.88,4.85,4.86,653600.0,3.2583,3.2785,3.2583,3.2651,653600.0
2006-03-10 14:00:00,4.87,4.87,4.82,4.83,530400.0,3.2718,3.2718,3.2382,3.2449,530400.0
2006-03-10 15:00:00,4.83,4.85,4.83,4.85,1122400.0,3.2449,3.2583,3.2449,3.2583,1122400.0
2006-03-13 09:30:00,4.85,4.98,4.85,4.94,605600.0,3.2583,3.3457,3.2583,3.3188,605600.0
2006-03-13 10:00:00,4.94,4.96,4.93,4.95,821600.0,3.3188,3.3322,3.3121,3.3255,821600.0
2006-03-13 11:00:00,4.95,4.97,4.89,4.9,1512000.0,3.3255,3.339,3.2852,3.2919,1512000.0
2006-03-13 12:00:00,4.9,4.91,4.88,4.9,828800.0,3.2919,3.2987,3.2785,3.2919,828800.0
2006-03-13 13:00:00,4.91,4.91,4.86,4.87,731200.0,3.2987,3.2987,3.2651,3.2718,731200.0
2006-03-13 14:00:00,4.87,4.89,4.86,4.87,861600.0,3.2718,3.2852,3.2651,3.2718,861600.0
2006-03-13 15:00:00,4.87,4.9,4.87,4.89,1262400.0,3.2718,3.2919,3.2718,3.2852,1262400.0
2006-03-14 09:30:00,4.89,4.95,4.88,4.95,663200.0,3.2852,3.3255,3.2785,3.3255,663200.0
2006-03-14 10:00:00,4.95,5.01,4.94,5.01,1325600.0,3.3255,3.3658,3.3188,3.3658,1325600.0
2006-03-14 11:00:00,5.01,5.11,5.01,5.11,1073600.0,3.3658,3.433,3.3658,3.433,1073600.0
2006-03-14 12:00:00,5.11,5.12,4.96,4.97,1888000.0,3.433,3.4397,3.3322,3.339,1888000.0
2006-03-14 13:00:00,4.98,5.05,4.98,5.04,1267200.0,3.3457,3.3927,3.3457,3.386,1267200.0
2006-03-14 14:00:00,5.04,5.11,5.02,5.1,784800.0,3.386,3.433,3.3726,3.4263,784800.0
2006-03-14 15:00:00,5.1,5.11,5.03,5.06,3122400.0,3.4263,3.433,3.3793,3.3994,3122400.0
2006-03-15 09:30:00,5.06,5.18,5.03,5.17,1906400.0,3.3994,3.48,3.3793,3.4733,1906400.0
2006-03-15 10:00:00,5.17,5.18,5.09,5.1,1348800.0,3.4733,3.48,3.4196,3.4263,1348800.0
2006-03-15 11:00:00,5.1,5.12,4.99,4.99,1567200.0,3.4263,3.4397,3.3524,3.3524,1567200.0
2006-03-15 12:00:00,4.99,5.02,4.96,5.01,1011200.0,3.3524,3.3726,3.3322,3.3658,1011200.0
2006-03-15 13:00:00,5.01,5.02,4.97,4.99,635200.0,3.3658,3.3726,3.339,3.3524,635200.0
2006-03-15 14:00:00,4.99,5.02,4.98,5.0,627200.0,3.3524,3.3726,3.3457,3.3591,627200.0
2006-03-15 15:00:00,5.01,5.01,4.97,4.98,1990400.0,3.3658,3.3658,3.339,3.3457,1990400.0
2006-03-16 09:30:00,4.99,5.11,4.98,5.05,576000.0,3.3524,3.433,3.3457,3.3927,576000.0
2006-03-16 10:00:00,5.05,5.12,5.05,5.1,868800.0,3.3927,3.4397,3.3927,3.4263,868800.0
2006-03-16 11:00:00,5.1,5.1,5.05,5.07,256800.0,3.4263,3.4263,3.3927,3.4061,256800.0
2006-03-16 12:00:00,5.07,5.07,5.05,5.05,272800.0,3.4061,3.4061,3.3927,3.3927,272800.0
2006-03-16 13:00:00,5.04,5.07,5.02,5.02,391200.0,3.386,3.4061,3.3726,3.3726,391200.0
2006-03-16 14:00:00,5.02,5.05,5.01,5.02,497600.0,3.3726,3.3927,3.3658,3.3726,497600.0
2006-03-16 15:00:00,5.02,5.04,5.01,5.01,574400.0,3.3726,3.386,3.3658,3.3658,574400.0
2006-03-17 09:30:00,5.06,5.09,5.02,5.05,2808000.0,3.3994,3.4196,3.3726,3.3927,2808000.0
2006-03-17 10:00:00,5.06,5.12,5.04,5.11,1264800.0,3.3994,3.4397,3.386,3.433,1264800.0
2006-03-17 11:00:00,5.11,5.16,5.09,5.13,701600.0,3.433,3.4666,3.4196,3.4465,701600.0
2006-03-17 12:00:00,5.13,5.18,5.13,5.15,356800.0,3.4465,3.48,3.4465,3.4599,356800.0
2006-03-17 13:00:00,5.15,5.17,5.14,5.14,356000.0,3.4599,3.4733,3.4532,3.4532,356000.0
2006-03-17 14:00:00,5.14,5.14,5.11,5.13,450400.0,3.4532,3.4532,3.433,3.4465,450400.0
2006-03-17 15:00:00,5.13,5.15,5.12,5.13,912800.0,3.4465,3.4599,3.4397,3.4465,912800.0
2006-03-20 09:30:00,5.12,5.12,5.08,5.12,454400.0,3.4397,3.4397,3.4129,3.4397,454400.0
2006-03-20 10:00:00,5.12,5.15,5.09,5.11,446400.0,3.4397,3.4599,3.4196,3.433,446400.0
2006-03-20 11:00:00,5.11,5.12,5.07,5.11,364000.0,3.433,3.4397,3.4061,3.433,364000.0
2006-03-20 12:00:00,5.1,5.1,5.08,5.1,242400.0,3.4263,3.4263,3.4129,3.4263,242400.0
2006-03-20 13:00:00,5.1,5.12,5.08,5.11,348800.0,3.4263,3.4397,3.4129,3.433,348800.0
2006-03-20 14:00:00,5.11,5.16,5.11,5.14,995200.0,3.433,3.4666,3.433,3.4532,995200.0
2006-03-20 15:00:00,5.15,5.22,5.15,5.18,2536800.0,3.4599,3.5069,3.4599,3.48,2536800.0
2006-03-21 09:30:00,5.53,5.72,5.53,5.71,6310400.0,3.7152,3.8428,3.7152,3.8361,6310400.0
2006-03-21 10:00:00,5.69,5.75,5.6,5.63,6822400.0,3.8227,3.863,3.7622,3.7824,6822400.0
2006-03-21 11:00:00,5.63,5.65,5.55,5.61,4591200.0,3.7824,3.7958,3.7286,3.7689,4591200.0
2006-03-21 12:00:00,5.61,5.62,5.53,5.6,2664800.0,3.7689,3.7756,3.7152,3.7622,2664800.0
2006-03-21 13:00:00,5.6,5.63,5.54,5.57,2885600.0,3.7622,3.7824,3.7219,3.7421,2885600.0
2006-03-21 14:00:00,5.57,5.59,5.53,5.57,5160800.0,3.7421,3.7555,3.7152,3.7421,5160800.0
2006-03-21 15:00:00,5.57,5.64,5.53,5.63,5857600.0,3.7421,3.7891,3.7152,3.7824,5857600.0
2006-03-22 09:30:00,5.5,5.61,5.5,5.58,1364800.0,3.695,3.7689,3.695,3.7488,1364800.0
2006-03-22 10:00:00,5.59,5.65,5.56,5.59,1528800.0,3.7555,3.7958,3.7353,3.7555,1528800.0
2006-03-22 11:00:00,5.59,5.61,5.56,5.56,1316000.0,3.7555,3.7689,3.7353,3.7353,1316000.0
2006-03-22 12:00:00,5.56,5.61,5.56,5.6,1026400.0,3.7353,3.7689,3.7353,3.7622,1026400.0
2006-03-22 13:00:00,5.6,5.66,5.6,5.66,1204800.0,3.7622,3.8025,3.7622,3.8025,1204800.0
2006-03-22 14:00:00,5.66,5.67,5.65,5.67,1126400.0,3.8025,3.8092,3.7958,3.8092,1126400.0
2006-03-22 15:00:00,5.67,5.7,5.66,5.68,1612800.0,3.8092,3.8294,3.8025,3.816,1612800.0
2006-03-23 09:30:00,5.62,5.68,5.62,5.68,1492000.0,3.7756,3.816,3.7756,3.816,1492000.0
2006-03-23 10:00:00,5.68,5.76,5.63,5.65,2304800.0,3.816,3.8697,3.7824,3.7958,2304800.0
2006-03-23 11:00:00,5.65,5.69,5.63,5.68,860000.0,3.7958,3.8227,3.7824,3.816,860000.0
2006-03-23 12:00:00,5.68,5.68,5.65,5.65,1282400.0,3.816,3.816,3.7958,3.7958,1282400.0
2006-03-23 13:00:00,5.66,5.66,5.64,5.65,788800.0,3.8025,3.8025,3.7891,3.7958,788800.0
2006-03-23 14:00:00,5.65,5.66,5.63,5.63,1563200.0,3.7958,3.8025,3.7824,3.7824,1563200.0
2006-03-23 15:00:00,5.63,5.67,5.63,5.65,1314400.0,3.7824,3.8092,3.7824,3.7958,1314400.0
2006-03-24 09:30:00,5.65,5.69,5.62,5.68,472000.0,3.7958,3.8227,3.7756,3.816,472000.0
2006-03-24 10:00:00,5.68,5.71,5.65,5.7,762400.0,3.816,3.8361,3.7958,3.8294,762400.0
2006-03-24 11:00:00,5.7,5.72,5.67,5.68,968800.0,3.8294,3.8428,3.8092,3.816,968800.0
2006-03-24 12:00:00,5.68,5.78,5.68,5.78,1137600.0,3.816,3.8831,3.816,3.8831,1137600.0
2006-03-24 13:00:00,5.78,5.81,5.74,5.8,1431200.0,3.8831,3.9033,3.8563,3.8966,1431200.0
2006-03-24 14:00:00,5.8,5.82,5.78,5.81,1554400.0,3.8966,3.91,3.8831,3.9033,1554400.0
2006-03-24 15:00:00,5.81,5.89,5.78,5.85,2082400.0,3.9033,3.957,3.8831,3.9302,2082400.0
2006-03-27 09:30:00,5.83,5.91,5.81,5.89,790400.0,3.9167,3.9705,3.9033,3.957,790400.0
2006-03-27 10:00:00,5.89,5.95,5.88,5.94,1799200.0,3.957,3.9973,3.9503,3.9906,1799200.0
2006-03-27 11:00:00,5.94,5.96,5.93,5.95,1373600.0,3.9906,4.0041,3.9839,3.9973,1373600.0
2006-03-27 12:00:00,5.94,5.99,5.93,5.98,1049600.0,3.9906,4.0242,3.9839,4.0175,1049600.0
2006-03-27 13:00:00,5.98,5.99,5.93,5.94,932000.0,4.0175,4.0242,3.9839,3.9906,932000.0
2006-03-27 14:00:00,5.94,5.95,5.86,5.91,1156000.0,3.9906,3.9973,3.9369,3.9705,1156000.0
2006-03-27 15:00:00,5.91,5.91,5.85,5.86,1433600.0,3.9705,3.9705,3.9302,3.9369,1433600.0
2006-03-28 09:30:00,5.92,5.93,5.88,5.88,628800.0,3.9772,3.9839,3.9503,3.9503,628800.0
2006-03-28 10:00:00,5.88,5.95,5.85,5.95,809600.0,3.9503,3.9973,3.9302,3.9973,809600.0
2006-03-28 11:00:00,5.95,5.96,5.94,5.95,920800.0,3.9973,4.0041,3.9906,3.9973,920800.0
2006-03-28 12:00:00,5.95,5.95,5.88,5.88,808800.0,3.9973,3.9973,3.9503,3.9503,808800.0
2006-03-28 13:00:00,5.88,5.92,5.86,5.9,673600.0,3.9503,3.9772,3.9369,3.9638,673600.0
2006-03-28 14:00:00,5.9,5.9,5.82,5.85,1372000.0,3.9638,3.9638,3.91,3.9302,1372000.0
2006-03-28 15:00:00,5.85,5.85,5.78,5.79,2898400.0,3.9302,3.9302,3.8831,3.8899,2898400.0
2006-03-29 09:30:00,5.79,5.88,5.79,5.86,208800.0,3.8899,3.9503,3.8899,3.9369,208800.0
2006-03-29 10:00:00,5.86,5.92,5.81,5.92,653600.0,3.9369,3.9772,3.9033,3.9772,653600.0
2006-03-29 11:00:00,5.92,5.97,5.92,5.94,999200.0,3.9772,4.0108,3.9772,3.9906,999200.0
2006-03-29 12:00:00,5.95,5.96,5.93,5.93,665600.0,3.9973,4.0041,3.9839,3.9839,665600.0
2006-03-29 13:00:00,5.93,5.97,5.92,5.92,723200.0,3.9839,4.0108,3.9772,3.9772,723200.0
2006-03-29 14:00:00,5.92,5.92,5.82,5.9,1315200.0,3.9772,3.9772,3.91,3.9638,1315200.0
2006-03-29 15:00:00,5.9,5.92,5.86,5.88,1079200.0,3.9638,3.9772,3.9369,3.9503,1079200.0
2006-03-30 09:30:00,5.88,5.93,5.88,5.89,482400.0,3.9503,3.9839,3.9503,3.957,482400.0
2006-03-30 10:00:00,5.89,5.97,5.87,5.89,1428800.0,3.957,4.0108,3.9436,3.957,1428800.0
2006-03-30 11:00:00,5.89,5.92,5.86,5.89,1044800.0,3.957,3.9772,3.9369,3.957,1044800.0
2006-03-30 12:00:00,5.89,5.9,5.86,5.9,981600.0,3.957,3.9638,3.9369,3.9638,981600.0
2006-03-30 13:00:00,5.9,5.9,5.86,5.89,424800.0,3.9638,3.9638,3.9369,3.957,424800.0
2006-03-30 14:00:00,5.89,5.93,5.87,5.88,653600.0,3.957,3.9839,3.9436,3.9503,653600.0
2006-03-30 15:00:00,5.88,5.89,5.86,5.87,1409600.0,3.9503,3.957,3.9369,3.9436,1409600.0
2006-03-31 09:30:00,5.9,5.93,5.87,5.9,691200.0,3.9638,3.9839,3.9436,3.9638,691200.0
2006-03-31 10:00:00,5.91,5.94,5.88,5.89,2038400.0,3.9705,3.9906,3.9503,3.957,2038400.0
2006-03-31 11:00:00,5.89,5.89,5.85,5.89,803200.0,3.957,3.957,3.9302,3.957,803200.0
2006-03-31 12:00:00,5.88,5.91,5.87,5.89,770400.0,3.9503,3.9705,3.9436,3.957,770400.0
2006-03-31 13:00:00,5.89,5.89,5.87,5.88,850400.0,3.957,3.957,3.9436,3.9503,850400.0
2006-03-31 14:00:00,5.88,5.91,5.87,5.89,708000.0,3.9503,3.9705,3.9436,3.957,708000.0
2006-03-31 15:00:00,5.89,5.9,5.87,5.88,1152000.0,3.957,3.9638,3.9436,3.9503,1152000.0
2006-04-03 09:30:00,5.89,5.92,5.88,5.91,545600.0,3.957,3.9772,3.9503,3.9705,545600.0
2006-04-03 10:00:00,5.91,5.94,5.89,5.93,626400.0,3.9705,3.9906,3.957,3.9839,626400.0
2006-04-03 11:00:00,5.93,6.04,5.93,6.0,1744800.0,3.9839,4.0578,3.9839,4.0309,1744800.0
2006-04-03 12:00:00,6.0,6.0,5.93,5.94,1416800.0,4.0309,4.0309,3.9839,3.9906,1416800.0
2006-04-03 13:00:00,5.95,5.95,5.89,5.89,527200.0,3.9973,3.9973,3.957,3.957,527200.0
2006-04-03 14:00:00,5.89,5.89,5.78,5.81,1387200.0,3.957,3.957,3.8831,3.9033,1387200.0
2006-04-03 15:00:00,5.81,5.86,5.78,5.8,1148000.0,3.9033,3.9369,3.8831,3.8966,1148000.0
2006-04-04 09:30:00,5.81,5.88,5.79,5.85,427200.0,3.9033,3.9503,3.8899,3.9302,427200.0
2006-04-04 10:00:00,5.85,5.86,5.81,5.86,683200.0,3.9302,3.9369,3.9033,3.9369,683200.0
2006-04-04 11:00:00,5.86,5.91,5.84,5.89,480000.0,3.9369,3.9705,3.9234,3.957,480000.0
2006-04-04 12:00:00,5.89,5.91,5.85,5.88,869600.0,3.957,3.9705,3.9302,3.9503,869600.0
2006-04-04 13:00:00,5.89,5.93,5.89,5.92,873600.0,3.957,3.9839,3.957,3.9772,873600.0
2006-04-04 14:00:00,5.92,6.0,5.92,5.99,2560000.0,3.9772,4.0309,3.9772,4.0242,2560000.0
2006-04-04 15:00:00,5.98,6.01,5.97,6.0,1485600.0,4.0175,4.0377,4.0108,4.0309,1485600.0
2006-04-05 09:30:00,6.01,6.11,6.0,6.11,714400.0,4.0377,4.1048,4.0309,4.1048,714400.0
2006-04-05 10:00:00,6.11,6.17,6.02,6.03,2417600.0,4.1048,4.1451,4.0444,4.0511,2417600.0
2006-04-05 11:00:00,6.03,6.1,6.01,6.03,1093600.0,4.0511,4.0981,4.0377,4.0511,1093600.0
2006-04-05 12:00:00,6.03,6.11,6.03,6.09,633600.0,4.0511,4.1048,4.0511,4.0914,633600.0
2006-04-05 13:00:00,6.09,6.1,6.07,6.09,1104000.0,4.0914,4.0981,4.078,4.0914,1104000.0
2006-04-05 14:00:00,6.09,6.13,6.09,6.11,1091200.0,4.0914,4.1183,4.0914,4.1048,1091200.0
2006-04-05 15:00:00,6.11,6.12,6.07,6.08,1931200.0,4.1048,4.1116,4.078,4.0847,1931200.0
2006-04-06 09:30:00,6.07,6.11,6.04,6.11,414400.0,4.078,4.1048,4.0578,4.1048,414400.0
2006-04-06 10:00:00,6.11,6.11,6.07,6.08,792800.0,4.1048,4.1048,4.078,4.0847,792800.0
2006-04-06 11:00:00,6.08,6.12,6.07,6.1,679200.0,4.0847,4.1116,4.078,4.0981,679200.0
2006-04-06 12:00:00,6.1,6.11,6.08,6.1,797600.0,4.0981,4.1048,4.0847,4.0981,797600.0
2006-04-06 13:00:00,6.1,6.15,6.09,6.14,521600.0,4.0981,4.1317,4.0914,4.125,521600.0
2006-04-06 14:00:00,6.14,6.14,6.13,6.14,280800.0,4.125,4.125,4.1183,4.125,280800.0
2006-04-06 15:00:00,6.13,6.13,6.11,6.13,548800.0,4.1183,4.1183,4.1048,4.1183,548800.0
2006-04-07 09:30:00,6.13,6.18,6.13,6.14,460000.0,4.1183,4.1519,4.1183,4.125,460000.0
2006-04-07 10:00:00,6.15,6.18,6.09,6.09,582400.0,4.1317,4.1519,4.0914,4.0914,582400.0
2006-04-07 11:00:00,6.09,6.14,6.09,6.13,659200.0,4.0914,4.125,4.0914,4.1183,659200.0
2006-04-07 12:00:00,6.12,6.12,6.08,6.09,720000.0,4.1116,4.1116,4.0847,4.0914,720000.0
2006-04-07 13:00:00,6.09,6.11,6.07,6.11,636800.0,4.0914,4.1048,4.078,4.1048,636800.0
2006-04-07 14:00:00,6.11,6.13,6.11,6.11,478400.0,4.1048,4.1183,4.1048,4.1048,478400.0
2006-04-07 15:00:00,6.11,6.13,6.08,6.12,1044800.0,4.1048,4.1183,4.0847,4.1116,1044800.0
2006-04-10 09:30:00,6.12,6.14,6.08,6.11,512000.0,4.1116,4.125,4.0847,4.1048,512000.0
2006-04-10 10:00:00,6.11,6.19,6.1,6.11,1084000.0,4.1048,4.1586,4.0981,4.1048,1084000.0
2006-04-10 11:00:00,6.11,6.19,6.11,6.19,1300800.0,4.1048,4.1586,4.1048,4.1586,1300800.0
2006-04-10 12:00:00,6.19,6.21,6.16,6.17,847200.0,4.1586,4.172,4.1384,4.1451,847200.0
2006-04-10 13:00:00,6.17,6.17,6.12,6.12,809600.0,4.1451,4.1451,4.1116,4.1116,809600.0
2006-04-10 14:00:00,6.13,6.14,6.1,6.1,1191200.0,4.1183,4.125,4.0981,4.0981,1191200.0
2006-04-10 15:00:00,6.1,6.11,6.08,6.08,863200.0,4.0981,4.1048,4.0847,4.0847,863200.0
2006-04-11 09:30:00,5.88,5.91,5.88,5.88,6244000.0,3.9503,3.9705,3.9503,3.9503,6244000.0
2006-04-11 10:00:00,5.88,5.9,5.86,5.86,4173600.0,3.9503,3.9638,3.9369,3.9369,4173600.0
2006-04-11 11:00:00,5.86,5.9,5.84,5.85,1363200.0,3.9369,3.9638,3.9234,3.9302,1363200.0
2006-04-11 12:00:00,5.85,5.87,5.85,5.85,949600.0,3.9302,3.9436,3.9302,3.9302,949600.0
2006-04-11 13:00:00,5.85,5.89,5.85,5.87,912800.0,3.9302,3.957,3.9302,3.9436,912800.0
2006-04-11 14:00:00,5.87,5.89,5.85,5.86,696800.0,3.9436,3.957,3.9302,3.9369,696800.0
2006-04-11 15:00:00,5.86,5.88,5.85,5.87,1312800.0,3.9369,3.9503,3.9302,3.9436,1312800.0
2006-04-12 09:30:00,5.88,5.91,5.86,5.89,408000.0,3.9503,3.9705,3.9369,3.957,408000.0
2006-04-12 10:00:00,5.89,5.9,5.87,5.9,658400.0,3.957,3.9638,3.9436,3.9638,658400.0
2006-04-12 11:00:00,5.9,5.91,5.86,5.87,820000.0,3.9638,3.9705,3.9369,3.9436,820000.0
2006-04-12 12:00:00,5.87,5.9,5.86,5.9,765600.0,3.9436,3.9638,3.9369,3.9638,765600.0
2006-04-12 13:00:00,5.9,5.92,5.89,5.9,745600.0,3.9638,3.9772,3.957,3.9638,745600.0
2006-04-12 14:00:00,5.9,5.92,5.89,5.91,852800.0,3.9638,3.9772,3.957,3.9705,852800.0
2006-04-12 15:00:00,5.91,5.92,5.88,5.89,1429600.0,3.9705,3.9772,3.9503,3.957,1429600.0
2006-04-13 09:30:00,5.88,5.88,5.86,5.88,320800.0,3.9503,3.9503,3.9369,3.9503,320800.0
2006-04-13 10:00:00,5.87,5.89,5.86,5.88,1378400.0,3.9436,3.957,3.9369,3.9503,1378400.0
2006-04-13 11:00:00,5.88,5.89,5.86,5.89,681600.0,3.9503,3.957,3.9369,3.957,681600.0
2006-04-13 12:00:00,5.89,5.9,5.86,5.87,513600.0,3.957,3.9638,3.9369,3.9436,513600.0
2006-04-13 13:00:00,5.87,5.89,5.86,5.89,399200.0,3.9436,3.957,3.9369,3.957,399200.0
2006-04-13 14:00:00,5.89,5.89,5.86,5.87,880000.0,3.957,3.957,3.9369,3.9436,880000.0
2006-04-13 15:00:00,5.88,5.88,5.86,5.86,1388000.0,3.9503,3.9503,3.9369,3.9369,1388000.0
2006-04-17 09:30:00,5.85,5.85,5.78,5.8,384800.0,3.9302,3.9302,3.8831,3.8966,384800.0
2006-04-17 10:00:00,5.8,5.85,5.78,5.79,944800.0,3.8966,3.9302,3.8831,3.8899,944800.0
2006-04-17 11:00:00,5.79,5.8,5.77,5.77,662400.0,3.8899,3.8966,3.8764,3.8764,662400.0
2006-04-17 12:00:00,5.77,5.78,5.77,5.77,750400.0,3.8764,3.8831,3.8764,3.8764,750400.0
2006-04-17 13:00:00,5.78,5.78,5.75,5.75,1499200.0,3.8831,3.8831,3.863,3.863,1499200.0
2006-04-17 14:00:00,5.75,5.78,5.75,5.76,864000.0,3.863,3.8831,3.863,3.8697,864000.0
2006-04-17 15:00:00,5.76,5.83,5.76,5.81,1264000.0,3.8697,3.9167,3.8697,3.9033,1264000.0
2006-04-18 09:30:00,5.85,5.85,5.74,5.76,655200.0,3.9302,3.9302,3.8563,3.8697,655200.0
2006-04-18 10:00:00,5.76,5.78,5.75,5.75,736800.0,3.8697,3.8831,3.863,3.863,736800.0
2006-04-18 11:00:00,5.75,5.79,5.75,5.78,800000.0,3.863,3.8899,3.863,3.8831,800000.0
2006-04-18 12:00:00,5.78,5.8,5.77,5.8,639200.0,3.8831,3.8966,3.8764,3.8966,639200.0
2006-04-18 13:00:00,5.8,5.8,5.77,5.79,663200.0,3.8966,3.8966,3.8764,3.8899,663200.0
2006-04-18 14:00:00,5.8,5.87,5.8,5.83,1759200.0,3.8966,3.9436,3.8966,3.9167,1759200.0
2006-04-18 15:00:00,5.83,5.87,5.81,5.85,1559200.0,3.9167,3.9436,3.9033,3.9302,1559200.0
2006-04-19 09:30:00,5.88,5.89,5.81,5.84,343200.0,3.9503,3.957,3.9033,3.9234,343200.0
2006-04-19 10:00:00,5.83,5.87,5.83,5.85,437600.0,3.9167,3.9436,3.9167,3.9302,437600.0
2006-04-19 11:00:00,5.85,5.88,5.83,5.87,392800.0,3.9302,3.9503,3.9167,3.9436,392800.0
2006-04-19 12:00:00,5.87,5.9,5.87,5.88,448800.0,3.9436,3.9638,3.9436,3.9503,448800.0
2006-04-19 13:00:00,5.89,5.89,5.84,5.86,371200.0,3.957,3.957,3.9234,3.9369,371200.0
2006-04-19 14:00:00,5.86,5.89,5.86,5.88,716800.0,3.9369,3.957,3.9369,3.9503,716800.0
2006-04-19 15:00:00,5.88,5.89,5.86,5.88,662400.0,3.9503,3.957,3.9369,3.9503,662400.0
2006-04-20 09:30:00,5.88,5.89,5.85,5.89,212800.0,3.9503,3.957,3.9302,3.957,212800.0
2006-04-20 10:00:00,5.89,5.94,5.88,5.88,545600.0,3.957,3.9906,3.9503,3.9503,545600.0
2006-04-20 11:00:00,5.88,5.89,5.88,5.88,372000.0,3.9503,3.957,3.9503,3.9503,372000.0
2006-04-20 12:00:00,5.88,5.91,5.87,5.9,301600.0,3.9503,3.9705,3.9436,3.9638,301600.0
2006-04-20 13:00:00,5.91,5.94,5.91,5.93,322400.0,3.9705,3.9906,3.9705,3.9839,322400.0
2006-04-20 14:00:00,5.93,5.95,5.91,5.93,361600.0,3.9839,3.9973,3.9705,3.9839,361600.0
2006-04-20 15:00:00,5.93,5.99,5.92,5.94,1118400.0,3.9839,4.0242,3.9772,3.9906,1118400.0
2006-04-21 09:30:00,5.95,5.95,5.91,5.93,621600.0,3.9973,3.9973,3.9705,3.9839,621600.0
2006-04-21 10:00:00,5.91,5.93,5.88,5.88,1056000.0,3.9705,3.9839,3.9503,3.9503,1056000.0
2006-04-21 11:00:00,5.88,5.89,5.87,5.89,400800.0,3.9503,3.957,3.9436,3.957,400800.0
2006-04-21 12:00:00,5.89,5.9,5.86,5.88,564000.0,3.957,3.9638,3.9369,3.9503,564000.0
2006-04-21 13:00:00,5.88,5.89,5.88,5.88,150400.0,3.9503,3.957,3.9503,3.9503,150400.0
2006-04-21 14:00:00,5.88,5.88,5.8,5.81,916000.0,3.9503,3.9503,3.8966,3.9033,916000.0
2006-04-21 15:00:00,5.82,5.87,5.81,5.87,937600.0,3.91,3.9436,3.9033,3.9436,937600.0
2006-04-24 09:30:00,5.86,5.88,5.79,5.8,449600.0,3.9369,3.9503,3.8899,3.8966,449600.0
2006-04-24 10:00:00,5.79,5.83,5.78,5.82,1158400.0,3.8899,3.9167,3.8831,3.91,1158400.0
2006-04-24 11:00:00,5.81,5.83,5.81,5.83,2744000.0,3.9033,3.9167,3.9033,3.9167,2744000.0
2006-04-24 12:00:00,5.83,5.86,5.83,5.83,425600.0,3.9167,3.9369,3.9167,3.9167,425600.0
2006-04-24 13:00:00,5.83,5.83,5.82,5.83,509600.0,3.9167,3.9167,3.91,3.9167,509600.0
2006-04-24 14:00:00,5.83,5.84,5.82,5.83,916000.0,3.9167,3.9234,3.91,3.9167,916000.0
2006-04-24 15:00:00,5.84,5.86,5.83,5.84,2369600.0,3.9234,3.9369,3.9167,3.9234,2369600.0
2006-04-25 09:30:00,5.88,5.9,5.82,5.87,267200.0,3.9503,3.9638,3.91,3.9436,267200.0
2006-04-25 10:00:00,5.88,5.88,5.83,5.85,766400.0,3.9503,3.9503,3.9167,3.9302,766400.0
2006-04-25 11:00:00,5.85,5.89,5.84,5.86,680800.0,3.9302,3.957,3.9234,3.9369,680800.0
2006-04-25 12:00:00,5.87,5.88,5.85,5.86,344800.0,3.9436,3.9503,3.9302,3.9369,344800.0
2006-04-25 13:00:00,5.86,5.87,5.84,5.86,775200.0,3.9369,3.9436,3.9234,3.9369,775200.0
2006-04-25 14:00:00,5.86,5.86,5.83,5.83,451200.0,3.9369,3.9369,3.9167,3.9167,451200.0
2006-04-25 15:00:00,5.83,5.86,5.83,5.85,640000.0,3.9167,3.9369,3.9167,3.9302,640000.0
2006-04-26 09:30:00,5.87,5.89,5.86,5.89,284000.0,3.9436,3.957,3.9369,3.957,284000.0
2006-04-26 10:00:00,5.89,5.96,5.89,5.94,1039200.0,3.957,4.0041,3.957,3.9906,1039200.0
2006-04-26 11:00:00,5.94,5.94,5.89,5.91,742400.0,3.9906,3.9906,3.957,3.9705,742400.0
2006-04-26 12:00:00,5.91,5.94,5.9,5.92,601600.0,3.9705,3.9906,3.9638,3.9772,601600.0
2006-04-26 13:00:00,5.92,5.95,5.91,5.94,656000.0,3.9772,3.9973,3.9705,3.9906,656000.0
2006-04-26 14:00:00,5.95,5.95,5.92,5.92,721600.0,3.9973,3.9973,3.9772,3.9772,721600.0
2006-04-26 15:00:00,5.92,5.93,5.9,5.92,775200.0,3.9772,3.9839,3.9638,3.9772,775200.0
2006-04-27 09:30:00,5.89,5.89,5.76,5.84,385600.0,3.957,3.957,3.8697,3.9234,385600.0
2006-04-27 10:00:00,5.84,5.95,5.84,5.92,1772000.0,3.9234,3.9973,3.9234,3.9772,1772000.0
2006-04-27 11:00:00,5.92,5.95,5.88,5.91,1071200.0,3.9772,3.9973,3.9503,3.9705,1071200.0
2006-04-27 12:00:00,5.91,5.95,5.91,5.92,735200.0,3.9705,3.9973,3.9705,3.9772,735200.0
2006-04-27 13:00:00,5.92,5.93,5.91,5.93,698400.0,3.9772,3.9839,3.9705,3.9839,698400.0
2006-04-27 14:00:00,5.92,5.94,5.91,5.93,742400.0,3.9772,3.9906,3.9705,3.9839,742400.0
2006-04-27 15:00:00,5.92,5.94,5.91,5.92,2923200.0,3.9772,3.9906,3.9705,3.9772,2923200.0
2006-04-28 09:30:00,5.92,5.96,5.92,5.95,704000.0,3.9772,4.0041,3.9772,3.9973,704000.0
2006-04-28 10:00:00,5.94,5.99,5.93,5.93,1407200.0,3.9906,4.0242,3.9839,3.9839,1407200.0
2006-04-28 11:00:00,5.93,5.95,5.89,5.91,696800.0,3.9839,3.9973,3.957,3.9705,696800.0
2006-04-28 12:00:00,5.91,5.93,5.87,5.88,1488800.0,3.9705,3.9839,3.9436,3.9503,1488800.0
2006-04-28 13:00:00,5.88,5.91,5.86,5.87,461600.0,3.9503,3.9705,3.9369,3.9436,461600.0
2006-04-28 14:00:00,5.87,5.89,5.86,5.86,481600.0,3.9436,3.957,3.9369,3.9369,481600.0
2006-04-28 15:00:00,5.86,5.91,5.86,5.89,948800.0,3.9369,3.9705,3.9369,3.957,948800.0
2006-05-01 09:30:00,5.91,6.03,5.91,5.98,743200.0,3.9705,4.0511,3.9705,4.0175,743200.0
2006-05-01 10:00:00,5.98,6.0,5.96,6.0,1148000.0,4.0175,4.0309,4.0041,4.0309,1148000.0
2006-05-01 11:00:00,6.0,6.01,5.98,5.98,1400800.0,4.0309,4.0377,4.0175,4.0175,1400800.0
2006-05-01 12:00:00,5.98,6.0,5.98,5.98,948800.0,4.0175,4.0309,4.0175,4.0175,948800.0
2006-05-01 13:00:00,5.98,6.03,5.97,6.01,764000.0,4.0175,4.0511,4.0108,4.0377,764000.0
2006-05-01 14:00:00,6.01,6.02,5.98,6.0,1033600.0,4.0377,4.0444,4.0175,4.0309,1033600.0
2006-05-01 15:00:00,6.0,6.0,5.93,5.95,2074400.0,4.0309,4.0309,3.9839,3.9973,2074400.0
2006-05-02 09:30:00,6.03,6.05,6.01,6.02,996800.0,4.0511,4.0645,4.0377,4.0444,996800.0
2006-05-02 10:00:00,6.02,6.04,5.96,6.01,1493600.0,4.0444,4.0578,4.0041,4.0377,1493600.0
2006-05-02 11:00:00,6.01,6.02,5.98,5.99,1204800.0,4.0377,4.0444,4.0175,4.0242,1204800.0
2006-05-02 12:00:00,5.99,6.02,5.98,6.01,960000.0,4.0242,4.0444,4.0175,4.0377,960000.0
2006-05-02 13:00:00,6.02,6.06,6.0,6.01,1917600.0,4.0444,4.0712,4.0309,4.0377,1917600.0
2006-05-02 14:00:00,6.01,6.04,5.99,6.01,1369600.0,4.0377,4.0578,4.0242,4.0377,1369600.0
2006-05-02 15:00:00,6.01,6.02,5.96,6.0,1750400.0,4.0377,4.0444,4.0041,4.0309,1750400.0
2006-05-03 09:30:00,6.0,6.02,5.96,5.97,346400.0,4.0309,4.0444,4.0041,4.0108,346400.0
2006-05-03 10:00:00,5.97,6.04,5.96,6.02,1188800.0,4.0108,4.0578,4.0041,4.0444,1188800.0
2006-05-03 11:00:00,6.03,6.04,6.0,6.0,950400.0,4.0511,4.0578,4.0309,4.0309,950400.0
2006-05-03 12:00:00,6.0,6.02,5.99,6.0,674400.0,4.0309,4.0444,4.0242,4.0309,674400.0
2006-05-03 13:00:00,6.01,6.02,6.0,6.01,517600.0,4.0377,4.0444,4.0309,4.0377,517600.0
2006-05-03 14:00:00,6.01,6.03,6.0,6.02,1646400.0,4.0377,4.0511,4.0309,4.0444,1646400.0
2006-05-03 15:00:00,6.02,6.03,5.98,5.99,3289600.0,4.0444,4.0511,4.0175,4.0242,3289600.0
2006-05-04 09:30:00,6.03,6.03,5.87,5.87,577600.0,4.0511,4.0511,3.9436,3.9436,577600.0
2006-05-04 10:00:00,5.87,5.88,5.81,5.86,2237600.0,3.9436,3.9503,3.9033,3.9369,2237600.0
2006-05-04 11:00:00,5.86,5.95,5.85,5.92,1777600.0,3.9369,3.9973,3.9302,3.9772,1777600.0
2006-05-04 12:00:00,5.92,5.94,5.89,5.9,812000.0,3.9772,3.9906,3.957,3.9638,812000.0
2006-05-04 13:00:00,5.9,5.94,5.89,5.93,659200.0,3.9638,3.9906,3.957,3.9839,659200.0
2006-05-04 14:00:00,5.93,5.96,5.93,5.93,970400.0,3.9839,4.0041,3.9839,3.9839,970400.0
2006-05-04 15:00:00,5.93,5.94,5.92,5.93,1512800.0,3.9839,3.9906,3.9772,3.9839,1512800.0
2006-05-05 09:30:00,5.93,6.04,5.93,5.98,397600.0,3.9839,4.0578,3.9839,4.0175,397600.0
2006-05-05 10:00:00,5.98,5.99,5.94,5.95,491200.0,4.0175,4.0242,3.9906,3.9973,491200.0
2006-05-05 11:00:00,5.95,5.97,5.94,5.96,620000.0,3.9973,4.0108,3.9906,4.0041,620000.0
2006-05-05 12:00:00,5.96,6.01,5.96,6.01,833600.0,4.0041,4.0377,4.0041,4.0377,833600.0
2006-05-05 13:00:00,6.01,6.04,5.99,6.02,912800.0,4.0377,4.0578,4.0242,4.0444,912800.0
2006-05-05 14:00:00,6.02,6.06,6.0,6.04,1512800.0,4.0444,4.0712,4.0309,4.0578,1512800.0
2006-05-05 15:00:00,6.04,6.06,6.01,6.03,1909600.0,4.0578,4.0712,4.0377,4.0511,1909600.0
2006-05-08 09:30:00,6.0,6.03,5.98,6.03,597600.0,4.0309,4.0511,4.0175,4.0511,597600.0
2006-05-08 10:00:00,6.03,6.03,5.94,5.95,816800.0,4.0511,4.0511,3.9906,3.9973,816800.0
2006-05-08 11:00:00,5.94,5.99,5.94,5.97,372800.0,3.9906,4.0242,3.9906,4.0108,372800.0
2006-05-08 12:00:00,5.97,6.0,5.97,5.99,462400.0,4.0108,4.0309,4.0108,4.0242,462400.0
2006-05-08 13:00:00,5.99,6.0,5.98,5.98,366400.0,4.0242,4.0309,4.0175,4.0175,366400.0
2006-05-08 14:00:00,5.99,6.0,5.95,5.98,537600.0,4.0242,4.0309,3.9973,4.0175,537600.0
2006-05-08 15:00:00,5.97,5.99,5.92,5.93,1257600.0,4.0108,4.0242,3.9772,3.9839,1257600.0
2006-05-09 09:30:00,5.91,5.94,5.91,5.92,271200.0,3.9705,3.9906,3.9705,3.9772,271200.0
2006-05-09 10:00:00,5.92,5.93,5.91,5.93,367200.0,3.9772,3.9839,3.9705,3.9839,367200.0
2006-05-09 11:00:00,5.93,6.0,5.93,5.99,500000.0,3.9839,4.0309,3.9839,4.0242,500000.0
2006-05-09 12:00:00,5.99,5.99,5.95,5.96,360800.0,4.0242,4.0242,3.9973,4.0041,360800.0
2006-05-09 13:00:00,5.96,5.97,5.92,5.93,368800.0,4.0041,4.0108,3.9772,3.9839,368800.0
2006-05-09 14:00:00,5.93,5.95,5.93,5.94,300000.0,3.9839,3.9973,3.9839,3.9906,300000.0
2006-05-09 15:00:00,5.94,5.97,5.94,5.95,408800.0,3.9906,4.0108,3.9906,3.9973,408800.0
2006-05-10 09:30:00,5.91,5.94,5.91,5.93,224800.0,3.9705,3.9906,3.9705,3.9839,224800.0
2006-05-10 10:00:00,5.93,5.93,5.9,5.9,670400.0,3.9839,3.9839,3.9638,3.9638,670400.0
2006-05-10 11:00:00,5.9,5.9,5.88,5.9,314400.0,3.9638,3.9638,3.9503,3.9638,314400.0
2006-05-10 12:00:00,5.9,5.9,5.86,5.86,307200.0,3.9638,3.9638,3.9369,3.9369,307200.0
2006-05-10 13:00:00,5.86,5.87,5.84,5.84,458400.0,3.9369,3.9436,3.9234,3.9234,458400.0
2006-05-10 14:00:00,5.84,5.87,5.79,5.79,1720000.0,3.9234,3.9436,3.8899,3.8899,1720000.0
2006-05-10 15:00:00,5.79,5.84,5.78,5.8,2003200.0,3.8899,3.9234,3.8831,3.8966,2003200.0
2006-05-11 09:30:00,5.82,5.83,5.68,5.71,670400.0,3.91,3.9167,3.816,3.8361,670400.0
2006-05-11 10:00:00,5.7,5.71,5.64,5.65,1834400.0,3.8294,3.8361,3.7891,3.7958,1834400.0
2006-05-11 11:00:00,5.65,5.66,5.59,5.66,1740000.0,3.7958,3.8025,3.7555,3.8025,1740000.0
2006-05-11 12:00:00,5.66,5.66,5.56,5.6,1151200.0,3.8025,3.8025,3.7353,3.7622,1151200.0
2006-05-11 13:00:00,5.6,5.61,5.59,5.6,1055200.0,3.7622,3.7689,3.7555,3.7622,1055200.0
2006-05-11 14:00:00,5.6,5.64,5.6,5.6,852800.0,3.7622,3.7891,3.7622,3.7622,852800.0
2006-05-11 15:00:00,5.6,5.62,5.57,5.6,1922400.0,3.7622,3.7756,3.7421,3.7622,1922400.0
2006-05-12 09:30:00,5.61,5.61,5.51,5.57,1323200.0,3.7689,3.7689,3.7017,3.7421,1323200.0
2006-05-12 10:00:00,5.57,5.6,5.48,5.52,1286400.0,3.7421,3.7622,3.6816,3.7085,1286400.0
2006-05-12 11:00:00,5.53,5.59,5.52,5.53,913600.0,3.7152,3.7555,3.7085,3.7152,913600.0
2006-05-12 12:00:00,5.53,5.56,5.52,5.53,477600.0,3.7152,3.7353,3.7085,3.7152,477600.0
2006-05-12 13:00:00,5.53,5.54,5.48,5.48,704000.0,3.7152,3.7219,3.6816,3.6816,704000.0
2006-05-12 14:00:00,5.48,5.53,5.47,5.52,591200.0,3.6816,3.7152,3.6749,3.7085,591200.0
2006-05-12 15:00:00,5.52,5.52,5.48,5.49,1278400.0,3.7085,3.7085,3.6816,3.6883,1278400.0
2006-05-15 09:30:00,5.41,5.43,5.28,5.33,1711200.0,3.6346,3.648,3.5472,3.5808,1711200.0
2006-05-15 10:00:00,5.33,5.39,5.28,5.37,2853600.0,3.5808,3.6211,3.5472,3.6077,2853600.0
2006-05-15 11:00:00,5.37,5.39,5.31,5.32,3000800.0,3.6077,3.6211,3.5674,3.5741,3000800.0
2006-05-15 12:00:00,5.32,5.33,5.24,5.26,1480800.0,3.5741,3.5808,3.5204,3.5338,1480800.0
2006-05-15 13:00:00,5.26,5.27,5.24,5.25,1176800.0,3.5338,3.5405,3.5204,3.5271,1176800.0
2006-05-15 14:00:00,5.25,5.34,5.25,5.33,1618400.0,3.5271,3.5875,3.5271,3.5808,1618400.0
2006-05-15 15:00:00,5.33,5.45,5.32,5.42,2508800.0,3.5808,3.6614,3.5741,3.6413,2508800.0
2006-05-16 09:30:00,5.54,5.67,5.54,5.64,1663200.0,3.7219,3.8092,3.7219,3.7891,1663200.0
2006-05-16 10:00:00,5.64,5.7,5.61,5.69,2348800.0,3.7891,3.8294,3.7689,3.8227,2348800.0
2006-05-16 11:00:00,5.69,5.75,5.64,5.65,2120000.0,3.8227,3.863,3.7891,3.7958,2120000.0
2006-05-16 12:00:00,5.65,5.66,5.63,5.64,2724000.0,3.7958,3.8025,3.7824,3.7891,2724000.0
2006-05-16 13:00:00,5.64,5.68,5.63,5.66,2113600.0,3.7891,3.816,3.7824,3.8025,2113600.0
2006-05-16 14:00:00,5.66,5.66,5.61,5.61,1361600.0,3.8025,3.8025,3.7689,3.7689,1361600.0
2006-05-16 15:00:00,5.61,5.65,5.53,5.55,2280800.0,3.7689,3.7958,3.7152,3.7286,2280800.0
2006-05-17 09:30:00,5.69,5.69,5.6,5.62,1996000.0,3.8227,3.8227,3.7622,3.7756,1996000.0
2006-05-17 10:00:00,5.61,5.64,5.6,5.62,1676000.0,3.7689,3.7891,3.7622,3.7756,1676000.0
2006-05-17 11:00:00,5.62,5.63,5.59,5.61,1778400.0,3.7756,3.7824,3.7555,3.7689,1778400.0
2006-05-17 12:00:00,5.61,5.63,5.58,5.59,1261600.0,3.7689,3.7824,3.7488,3.7555,1261600.0
2006-05-17 13:00:00,5.59,5.62,5.56,5.58,1274400.0,3.7555,3.7756,3.7353,3.7488,1274400.0
2006-05-17 14:00:00,5.58,5.61,5.57,5.6,2481600.0,3.7488,3.7689,3.7421,3.7622,2481600.0
2006-05-17 15:00:00,5.6,5.61,5.55,5.59,3144800.0,3.7622,3.7689,3.7286,3.7555,3144800.0
2006-05-18 09:30:00,5.91,5.96,5.69,5.75,5421600.0,3.9705,4.0041,3.8227,3.863,5421600.0
2006-05-18 10:00:00,5.76,5.78,5.7,5.75,5695200.0,3.8697,3.8831,3.8294,3.863,5695200.0
2006-05-18 11:00:00,5.75,5.81,5.74,5.77,5353600.0,3.863,3.9033,3.8563,3.8764,5353600.0
2006-05-18 12:00:00,5.76,5.82,5.73,5.8,2827200.0,3.8697,3.91,3.8495,3.8966,2827200.0
2006-05-18 13:00:00,5.81,5.81,5.73,5.73,1492800.0,3.9033,3.9033,3.8495,3.8495,1492800.0
2006-05-18 14:00:00,5.73,5.77,5.71,5.76,2776000.0,3.8495,3.8764,3.8361,3.8697,2776000.0
2006-05-18 15:00:00,5.76,5.76,5.67,5.69,3610400.0,3.8697,3.8697,3.8092,3.8227,3610400.0
2006-05-19 09:30:00,5.7,5.75,5.7,5.73,1475200.0,3.8294,3.863,3.8294,3.8495,1475200.0
2006-05-19 10:00:00,5.73,5.73,5.59,5.6,3484800.0,3.8495,3.8495,3.7555,3.7622,3484800.0
2006-05-19 11:00:00,5.6,5.6,5.48,5.55,2283200.0,3.7622,3.7622,3.6816,3.7286,2283200.0
2006-05-19 12:00:00,5.55,5.62,5.53,5.62,1870400.0,3.7286,3.7756,3.7152,3.7756,1870400.0
2006-05-19 13:00:00,5.62,5.66,5.6,5.64,2475200.0,3.7756,3.8025,3.7622,3.7891,2475200.0
2006-05-19 14:00:00,5.64,5.65,5.61,5.61,1383200.0,3.7891,3.7958,3.7689,3.7689,1383200.0
2006-05-19 15:00:00,5.61,5.63,5.59,5.62,2797600.0,3.7689,3.7824,3.7555,3.7756,2797600.0
2006-05-22 09:30:00,5.53,5.6,5.51,5.51,923200.0,3.7152,3.7622,3.7017,3.7017,923200.0
2006-05-22 10:00:00,5.51,5.53,5.45,5.51,1364800.0,3.7017,3.7152,3.6614,3.7017,1364800.0
2006-05-22 11:00:00,5.51,5.51,5.4,5.42,1444800.0,3.7017,3.7017,3.6278,3.6413,1444800.0
2006-05-22 12:00:00,5.42,5.48,5.41,5.44,1744000.0,3.6413,3.6816,3.6346,3.6547,1744000.0
2006-05-22 13:00:00,5.45,5.45,5.33,5.36,1516000.0,3.6614,3.6614,3.5808,3.601,1516000.0
2006-05-22 14:00:00,5.35,5.39,5.3,5.34,2542400.0,3.5943,3.6211,3.5607,3.5875,2542400.0
2006-05-22 15:00:00,5.35,5.44,5.34,5.42,3651200.0,3.5943,3.6547,3.5875,3.6413,3651200.0
2006-05-23 09:30:00,5.46,5.53,5.45,5.51,433600.0,3.6682,3.7152,3.6614,3.7017,433600.0
2006-05-23 10:00:00,5.51,5.52,5.46,5.46,964000.0,3.7017,3.7085,3.6682,3.6682,964000.0
2006-05-23 11:00:00,5.46,5.52,5.46,5.49,1308800.0,3.6682,3.7085,3.6682,3.6883,1308800.0
2006-05-23 12:00:00,5.49,5.51,5.47,5.48,778400.0,3.6883,3.7017,3.6749,3.6816,778400.0
2006-05-23 13:00:00,5.49,5.51,5.49,5.51,844000.0,3.6883,3.7017,3.6883,3.7017,844000.0
2006-05-23 14:00:00,5.51,5.52,5.47,5.48,1163200.0,3.7017,3.7085,3.6749,3.6816,1163200.0
2006-05-23 15:00:00,5.48,5.49,5.41,5.41,3272800.0,3.6816,3.6883,3.6346,3.6346,3272800.0
2006-05-24 09:30:00,5.42,5.5,5.41,5.49,809600.0,3.6413,3.695,3.6346,3.6883,809600.0
2006-05-24 10:00:00,5.49,5.49,5.34,5.34,1257600.0,3.6883,3.6883,3.5875,3.5875,1257600.0
2006-05-24 11:00:00,5.34,5.34,5.27,5.27,1249600.0,3.5875,3.5875,3.5405,3.5405,1249600.0
2006-05-24 12:00:00,5.27,5.31,5.26,5.26,1008800.0,3.5405,3.5674,3.5338,3.5338,1008800.0
2006-05-24 13:00:00,5.26,5.28,5.16,5.16,1482400.0,3.5338,3.5472,3.4666,3.4666,1482400.0
2006-05-24 14:00:00,5.16,5.28,5.16,5.27,1877600.0,3.4666,3.5472,3.4666,3.5405,1877600.0
2006-05-24 15:00:00,5.27,5.28,5.24,5.26,1758400.0,3.5405,3.5472,3.5204,3.5338,1758400.0
2006-05-25 09:30:00,5.34,5.4,5.32,5.39,1283200.0,3.5875,3.6278,3.5741,3.6211,1283200.0
2006-05-25 10:00:00,5.39,5.45,5.37,5.43,1872800.0,3.6211,3.6614,3.6077,3.648,1872800.0
2006-05-25 11:00:00,5.42,5.48,5.39,5.48,692000.0,3.6413,3.6816,3.6211,3.6816,692000.0
2006-05-25 12:00:00,5.48,5.5,5.46,5.47,980000.0,3.6816,3.695,3.6682,3.6749,980000.0
2006-05-25 13:00:00,5.47,5.49,5.44,5.44,736800.0,3.6749,3.6883,3.6547,3.6547,736800.0
2006-05-25 14:00:00,5.44,5.45,5.42,5.42,1140800.0,3.6547,3.6614,3.6413,3.6413,1140800.0
2006-05-25 15:00:00,5.42,5.44,5.39,5.43,2780800.0,3.6413,3.6547,3.6211,3.648,2780800.0
2006-05-26 09:30:00,5.45,5.48,5.45,5.46,176800.0,3.6614,3.6816,3.6614,3.6682,176800.0
2006-05-26 10:00:00,5.47,5.49,5.47,5.49,350400.0,3.6749,3.6883,3.6749,3.6883,350400.0
2006-05-26 11:00:00,5.49,5.51,5.48,5.49,284800.0,3.6883,3.7017,3.6816,3.6883,284800.0
2006-05-26 12:00:00,5.48,5.49,5.45,5.48,232800.0,3.6816,3.6883,3.6614,3.6816,232800.0
2006-05-26 13:00:00,5.47,5.49,5.46,5.47,311200.0,3.6749,3.6883,3.6682,3.6749,311200.0
2006-05-26 14:00:00,5.46,5.47,5.46,5.46,355200.0,3.6682,3.6749,3.6682,3.6682,355200.0
2006-05-26 15:00:00,5.46,5.47,5.43,5.44,921600.0,3.6682,3.6749,3.648,3.6547,921600.0
2006-05-30 09:30:00,5.42,5.42,5.31,5.32,583200.0,3.6413,3.6413,3.5674,3.5741,583200.0
2006-05-30 10:00:00,5.31,5.33,5.31,5.32,643200.0,3.5674,3.5808,3.5674,3.5741,643200.0
2006-05-30 11:00:00,5.32,5.36,5.31,5.35,657600.0,3.5741,3.601,3.5674,3.5943,657600.0
2006-05-30 12:00:00,5.35,5.39,5.32,5.36,450400.0,3.5943,3.6211,3.5741,3.601,450400.0
2006-05-30 13:00:00,5.35,5.37,5.33,5.35,444800.0,3.5943,3.6077,3.5808,3.5943,444800.0
2006-05-30 14:00:00,5.36,5.38,5.34,5.35,534400.0,3.601,3.6144,3.5875,3.5943,534400.0
2006-05-30 15:00:00,5.35,5.35,5.27,5.27,1056800.0,3.5943,3.5943,3.5405,3.5405,1056800.0
2006-05-31 09:30:00,5.36,5.39,5.35,5.38,637600.0,3.601,3.6211,3.5943,3.6144,637600.0
2006-05-31 10:00:00,5.38,5.43,5.36,5.41,1609600.0,3.6144,3.648,3.601,3.6346,1609600.0
2006-05-31 11:00:00,5.41,5.42,5.4,5.41,832000.0,3.6346,3.6413,3.6278,3.6346,832000.0
2006-05-31 12:00:00,5.41,5.43,5.4,5.41,485600.0,3.6346,3.648,3.6278,3.6346,485600.0
2006-05-31 13:00:00,5.41,5.42,5.39,5.4,646400.0,3.6346,3.6413,3.6211,3.6278,646400.0
2006-05-31 14:00:00,5.4,5.41,5.33,5.34,1586400.0,3.6278,3.6346,3.5808,3.5875,1586400.0
2006-05-31 15:00:00,5.34,5.38,5.31,5.37,2039200.0,3.5875,3.6144,3.5674,3.6077,2039200.0
2006-06-01 09:30:00,5.37,5.38,5.3,5.36,660800.0,3.6077,3.6144,3.5607,3.601,660800.0
2006-06-01 10:00:00,5.36,5.48,5.36,5.48,1176000.0,3.601,3.6816,3.601,3.6816,1176000.0
2006-06-01 11:00:00,5.48,5.49,5.4,5.41,1098400.0,3.6816,3.6883,3.6278,3.6346,1098400.0
2006-06-01 12:00:00,5.4,5.45,5.37,5.43,712000.0,3.6278,3.6614,3.6077,3.648,712000.0
2006-06-01 13:00:00,5.43,5.49,5.43,5.48,432800.0,3.648,3.6883,3.648,3.6816,432800.0
2006-06-01 14:00:00,5.48,5.51,5.47,5.49,804800.0,3.6816,3.7017,3.6749,3.6883,804800.0
2006-06-01 15:00:00,5.49,5.49,5.45,5.49,1374400.0,3.6883,3.6883,3.6614,3.6883,1374400.0
2006-06-02 09:30:00,5.5,5.55,5.49,5.5,333600.0,3.695,3.7286,3.6883,3.695,333600.0
2006-06-02 10:00:00,5.49,5.5,5.46,5.47,464800.0,3.6883,3.695,3.6682,3.6749,464800.0
2006-06-02 11:00:00,5.47,5.48,5.39,5.4,494400.0,3.6749,3.6816,3.6211,3.6278,494400.0
2006-06-02 12:00:00,5.4,5.48,5.4,5.46,492800.0,3.6278,3.6816,3.6278,3.6682,492800.0
2006-06-02 13:00:00,5.46,5.46,5.43,5.43,252800.0,3.6682,3.6682,3.648,3.648,252800.0
2006-06-02 14:00:00,5.43,5.49,5.43,5.47,482400.0,3.648,3.6883,3.648,3.6749,482400.0
2006-06-02 15:00:00,5.47,5.47,5.42,5.43,915200.0,3.6749,3.6749,3.6413,3.648,915200.0
2006-06-05 09:30:00,5.4,5.43,5.38,5.41,525600.0,3.6278,3.648,3.6144,3.6346,525600.0
2006-06-05 10:00:00,5.4,5.4,5.37,5.39,1209600.0,3.6278,3.6278,3.6077,3.6211,1209600.0
2006-06-05 11:00:00,5.39,5.41,5.38,5.38,551200.0,3.6211,3.6346,3.6144,3.6144,551200.0
2006-06-05 12:00:00,5.39,5.39,5.34,5.34,1103200.0,3.6211,3.6211,3.5875,3.5875,1103200.0
2006-06-05 13:00:00,5.34,5.35,5.25,5.26,942400.0,3.5875,3.5943,3.5271,3.5338,942400.0
2006-06-05 14:00:00,5.26,5.26,5.18,5.21,1991200.0,3.5338,3.5338,3.48,3.5002,1991200.0
2006-06-05 15:00:00,5.21,5.22,5.11,5.12,2728000.0,3.5002,3.5069,3.433,3.4397,2728000.0
2006-06-06 09:30:00,5.14,5.17,5.09,5.1,1372000.0,3.4532,3.4733,3.4196,3.4263,1372000.0
2006-06-06 10:00:00,5.1,5.11,5.08,5.08,1722400.0,3.4263,3.433,3.4129,3.4129,1722400.0
2006-06-06 11:00:00,5.09,5.1,5.08,5.08,1402400.0,3.4196,3.4263,3.4129,3.4129,1402400.0
2006-06-06 12:00:00,5.08,5.18,5.08,5.17,825600.0,3.4129,3.48,3.4129,3.4733,825600.0
2006-06-06 13:00:00,5.17,5.18,5.14,5.16,543200.0,3.4733,3.48,3.4532,3.4666,543200.0
2006-06-06 14:00:00,5.16,5.16,5.1,5.11,651200.0,3.4666,3.4666,3.4263,3.433,651200.0
2006-06-06 15:00:00,5.11,5.22,5.1,5.21,1755200.0,3.433,3.5069,3.4263,3.5002,1755200.0
2006-06-07 09:30:00,5.25,5.25,5.15,5.17,867200.0,3.5271,3.5271,3.4599,3.4733,867200.0
2006-06-07 10:00:00,5.17,5.26,5.17,5.25,1312800.0,3.4733,3.5338,3.4733,3.5271,1312800.0
2006-06-07 11:00:00,5.25,5.27,5.2,5.26,1146400.0,3.5271,3.5405,3.4935,3.5338,1146400.0
2006-06-07 12:00:00,5.26,5.28,5.25,5.27,785600.0,3.5338,3.5472,3.5271,3.5405,785600.0
2006-06-07 13:00:00,5.27,5.3,5.24,5.26,1385600.0,3.5405,3.5607,3.5204,3.5338,1385600.0
2006-06-07 14:00:00,5.26,5.26,5.17,5.19,1640800.0,3.5338,3.5338,3.4733,3.4868,1640800.0
2006-06-07 15:00:00,5.19,5.21,5.15,5.17,1708000.0,3.4868,3.5002,3.4599,3.4733,1708000.0
2006-06-08 09:30:00,5.13,5.13,5.09,5.09,564000.0,3.4465,3.4465,3.4196,3.4196,564000.0
2006-06-08 10:00:00,5.09,5.11,4.95,4.96,2730400.0,3.4196,3.433,3.3255,3.3322,2730400.0
2006-06-08 11:00:00,4.96,4.97,4.88,4.9,1954400.0,3.3322,3.339,3.2785,3.2919,1954400.0
2006-06-08 12:00:00,4.9,5.01,4.9,4.98,1388800.0,3.2919,3.3658,3.2919,3.3457,1388800.0
2006-06-08 13:00:00,4.98,5.03,4.96,5.03,2161600.0,3.3457,3.3793,3.3322,3.3793,2161600.0
2006-06-08 14:00:00,5.03,5.09,5.01,5.05,2094400.0,3.3793,3.4196,3.3658,3.3927,2094400.0
2006-06-08 15:00:00,5.06,5.13,5.06,5.12,3210400.0,3.3994,3.4465,3.3994,3.4397,3210400.0
2006-06-09 09:30:00,5.13,5.23,5.13,5.18,450400.0,3.4465,3.5136,3.4465,3.48,450400.0
2006-06-09 10:00:00,5.18,5.24,5.17,5.21,1346400.0,3.48,3.5204,3.4733,3.5002,1346400.0
2006-06-09 11:00:00,5.21,5.21,5.15,5.16,1404000.0,3.5002,3.5002,3.4599,3.4666,1404000.0
2006-06-09 12:00:00,5.16,5.21,5.14,5.19,724800.0,3.4666,3.5002,3.4532,3.4868,724800.0
2006-06-09 13:00:00,5.19,5.2,5.14,5.15,863200.0,3.4868,3.4935,3.4532,3.4599,863200.0
2006-06-09 14:00:00,5.15,5.21,5.14,5.2,660000.0,3.4599,3.5002,3.4532,3.4935,660000.0
2006-06-09 15:00:00,5.19,5.23,5.17,5.17,1846400.0,3.4868,3.5136,3.4733,3.4733,1846400.0
2006-06-12 09:30:00,5.18,5.2,5.14,5.15,372000.0,3.48,3.4935,3.4532,3.4599,372000.0
2006-06-12 10:00:00,5.15,5.15,5.0,5.0,1342400.0,3.4599,3.4599,3.3591,3.3591,1342400.0
2006-06-12 11:00:00,5.0,5.01,4.87,4.89,2840800.0,3.3591,3.3658,3.2718,3.2852,2840800.0
2006-06-12 12:00:00,4.89,4.98,4.87,4.96,3990400.0,3.2852,3.3457,3.2718,3.3322,3990400.0
2006-06-12 13:00:00,4.96,5.04,4.94,5.02,826400.0,3.3322,3.386,3.3188,3.3726,826400.0
2006-06-12 14:00:00,5.03,5.03,4.98,5.02,1299200.0,3.3793,3.3793,3.3457,3.3726,1299200.0
2006-06-12 15:00:00,5.02,5.04,5.0,5.01,1812000.0,3.3726,3.386,3.3591,3.3658,1812000.0
2006-06-13 09:30:00,5.0,5.08,4.96,5.04,586400.0,3.3591,3.4129,3.3322,3.386,586400.0
2006-06-13 10:00:00,5.03,5.04,4.97,4.98,2171200.0,3.3793,3.386,3.339,3.3457,2171200.0
2006-06-13 11:00:00,4.98,4.98,4.93,4.96,2111200.0,3.3457,3.3457,3.3121,3.3322,2111200.0
2006-06-13 12:00:00,4.95,4.97,4.77,4.78,5016000.0,3.3255,3.339,3.2046,3.2113,5016000.0
2006-06-13 13:00:00,4.78,4.88,4.48,4.83,16196000.0,3.2113,3.2785,3.0098,3.2449,16196000.0
2006-06-13 14:00:00,4.83,4.91,4.8,4.88,3918400.0,3.2449,3.2987,3.2248,3.2785,3918400.0
2006-06-13 15:00:00,4.88,4.96,4.87,4.93,4321600.0,3.2785,3.3322,3.2718,3.3121,4321600.0
2006-06-14 09:30:00,5.03,5.17,5.01,5.1,4170400.0,3.3793,3.4733,3.3658,3.4263,4170400.0
2006-06-14 10:00:00,5.1,5.11,5.02,5.06,2083200.0,3.4263,3.433,3.3726,3.3994,2083200.0
2006-06-14 11:00:00,5.07,5.08,5.0,5.01,896800.0,3.4061,3.4129,3.3591,3.3658,896800.0
2006-06-14 12:00:00,5.01,5.03,4.99,5.0,566400.0,3.3658,3.3793,3.3524,3.3591,566400.0
2006-06-14 13:00:00,5.0,5.01,4.98,5.01,1085600.0,3.3591,3.3658,3.3457,3.3658,1085600.0
2006-06-14 14:00:00,5.01,5.03,4.97,4.98,1001600.0,3.3658,3.3793,3.339,3.3457,1001600.0
2006-06-14 15:00:00,4.98,5.06,4.97,5.04,1643200.0,3.3457,3.3994,3.339,3.386,1643200.0
2006-06-15 09:30:00,5.03,5.08,5.03,5.06,841600.0,3.3793,3.4129,3.3793,3.3994,841600.0
2006-06-15 10:00:00,5.05,5.06,4.99,5.0,1830400.0,3.3927,3.3994,3.3524,3.3591,1830400.0
2006-06-15 11:00:00,5.0,5.01,4.86,4.9,3085600.0,3.3591,3.3658,3.2651,3.2919,3085600.0
2006-06-15 12:00:00,4.9,5.0,4.9,4.98,1201600.0,3.2919,3.3591,3.2919,3.3457,1201600.0
2006-06-15 13:00:00,4.99,5.05,4.97,5.04,1211200.0,3.3524,3.3927,3.339,3.386,1211200.0
2006-06-15 14:00:00,5.04,5.13,5.02,5.1,1844800.0,3.386,3.4465,3.3726,3.4263,1844800.0
2006-06-15 15:00:00,5.11,5.17,4.99,5.16,2644000.0,3.433,3.4733,3.3524,3.4666,2644000.0
2006-06-16 09:30:00,5.08,5.1,5.03,5.05,3510400.0,3.4129,3.4263,3.3793,3.3927,3510400.0
2006-06-16 10:00:00,5.05,5.05,4.91,4.93,3124000.0,3.3927,3.3927,3.2987,3.3121,3124000.0
2006-06-16 11:00:00,4.92,4.96,4.92,4.92,1388000.0,3.3054,3.3322,3.3054,3.3054,1388000.0
2006-06-16 12:00:00,4.92,4.94,4.91,4.94,1281600.0,3.3054,3.3188,3.2987,3.3188,1281600.0
2006-06-16 13:00:00,4.94,4.95,4.92,4.94,1309600.0,3.3188,3.3255,3.3054,3.3188,1309600.0
2006-06-16 14:00:00,4.94,4.95,4.93,4.94,1841600.0,3.3188,3.3255,3.3121,3.3188,1841600.0
2006-06-16 15:00:00,4.94,4.94,4.9,4.93,2888800.0,3.3188,3.3188,3.2919,3.3121,2888800.0
2006-06-19 09:30:00,4.93,4.93,4.82,4.83,1367200.0,3.3121,3.3121,3.2382,3.2449,1367200.0
2006-06-19 10:00:00,4.84,4.84,4.75,4.81,2389600.0,3.2516,3.2516,3.1912,3.2315,2389600.0
2006-06-19 11:00:00,4.81,4.83,4.77,4.82,813600.0,3.2315,3.2449,3.2046,3.2382,813600.0
2006-06-19 12:00:00,4.82,4.82,4.79,4.82,648800.0,3.2382,3.2382,3.218,3.2382,648800.0
2006-06-19 13:00:00,4.81,4.82,4.75,4.76,1148000.0,3.2315,3.2382,3.1912,3.1979,1148000.0
2006-06-19 14:00:00,4.76,4.79,4.74,4.74,853600.0,3.1979,3.218,3.1844,3.1844,853600.0
2006-06-19 15:00:00,4.74,4.78,4.73,4.74,1768800.0,3.1844,3.2113,3.1777,3.1844,1768800.0
2006-06-20 09:30:00,4.73,4.74,4.64,4.65,999200.0,3.1777,3.1844,3.1173,3.124,999200.0
2006-06-20 10:00:00,4.65,4.66,4.61,4.64,2012800.0,3.124,3.1307,3.0971,3.1173,2012800.0
2006-06-20 11:00:00,4.64,4.66,4.63,4.66,1646400.0,3.1173,3.1307,3.1105,3.1307,1646400.0
2006-06-20 12:00:00,4.66,4.67,4.63,4.64,1284000.0,3.1307,3.1374,3.1105,3.1173,1284000.0
2006-06-20 13:00:00,4.64,4.64,4.59,4.6,1487200.0,3.1173,3.1173,3.0837,3.0904,1487200.0
2006-06-20 14:00:00,4.6,4.61,4.58,4.6,1212800.0,3.0904,3.0971,3.077,3.0904,1212800.0
2006-06-20 15:00:00,4.6,4.61,4.59,4.59,1484000.0,3.0904,3.0971,3.0837,3.0837,1484000.0
2006-06-21 09:30:00,4.59,4.63,4.55,4.62,1204800.0,3.0837,3.1105,3.0568,3.1038,1204800.0
2006-06-21 10:00:00,4.62,4.66,4.6,4.64,2923200.0,3.1038,3.1307,3.0904,3.1173,2923200.0
2006-06-21 11:00:00,4.63,4.68,4.63,4.67,2729600.0,3.1105,3.1441,3.1105,3.1374,2729600.0
2006-06-21 12:00:00,4.67,4.73,4.67,4.72,2180800.0,3.1374,3.1777,3.1374,3.171,2180800.0
2006-06-21 13:00:00,4.73,4.78,4.72,4.77,2076000.0,3.1777,3.2113,3.171,3.2046,2076000.0
2006-06-21 14:00:00,4.77,4.8,4.77,4.78,1779200.0,3.2046,3.2248,3.2046,3.2113,1779200.0
2006-06-21 15:00:00,4.78,4.82,4.76,4.8,3213600.0,3.2113,3.2382,3.1979,3.2248,3213600.0
2006-06-22 09:30:00,4.7,4.78,4.7,4.75,2001600.0,3.1576,3.2113,3.1576,3.1912,2001600.0
2006-06-22 10:00:00,4.75,4.75,4.66,4.66,1939200.0,3.1912,3.1912,3.1307,3.1307,1939200.0
2006-06-22 11:00:00,4.66,4.67,4.62,4.62,1732800.0,3.1307,3.1374,3.1038,3.1038,1732800.0
2006-06-22 12:00:00,4.62,4.64,4.57,4.59,1618400.0,3.1038,3.1173,3.0702,3.0837,1618400.0
2006-06-22 13:00:00,4.59,4.59,4.51,4.55,2812800.0,3.0837,3.0837,3.0299,3.0568,2812800.0
2006-06-22 14:00:00,4.55,4.58,4.53,4.55,2127200.0,3.0568,3.077,3.0434,3.0568,2127200.0
2006-06-22 15:00:00,4.55,4.61,4.54,4.59,3005600.0,3.0568,3.0971,3.0501,3.0837,3005600.0
2006-06-23 09:30:00,4.63,4.64,4.59,4.6,942400.0,3.1105,3.1173,3.0837,3.0904,942400.0
2006-06-23 10:00:00,4.6,4.71,4.58,4.71,2281600.0,3.0904,3.1643,3.077,3.1643,2281600.0
2006-06-23 11:00:00,4.71,4.73,4.69,4.69,1534400.0,3.1643,3.1777,3.1509,3.1509,1534400.0
2006-06-23 12:00:00,4.69,4.76,4.69,4.72,1155200.0,3.1509,3.1979,3.1509,3.171,1155200.0
2006-06-23 13:00:00,4.71,4.72,4.7,4.7,548800.0,3.1643,3.171,3.1576,3.1576,548800.0
2006-06-23 14:00:00,4.7,4.73,4.7,4.72,930400.0,3.1576,3.1777,3.1576,3.171,930400.0
2006-06-23 15:00:00,4.71,4.72,4.69,4.71,1308000.0,3.1643,3.171,3.1509,3.1643,1308000.0
2006-06-26 09:30:00,4.72,4.74,4.69,4.73,1055200.0,3.171,3.1844,3.1509,3.1777,1055200.0
2006-06-26 10:00:00,4.73,4.77,4.72,4.75,1094400.0,3.1777,3.2046,3.171,3.1912,1094400.0
2006-06-26 11:00:00,4.75,4.75,4.68,4.68,802400.0,3.1912,3.1912,3.1441,3.1441,802400.0
2006-06-26 12:00:00,4.69,4.69,4.66,4.67,609600.0,3.1509,3.1509,3.1307,3.1374,609600.0
2006-06-26 13:00:00,4.67,4.69,4.66,4.66,409600.0,3.1374,3.1509,3.1307,3.1307,409600.0
2006-06-26 14:00:00,4.66,4.67,4.64,4.65,891200.0,3.1307,3.1374,3.1173,3.124,891200.0
2006-06-26 15:00:00,4.64,4.67,4.53,4.64,3576000.0,3.1173,3.1374,3.0434,3.1173,3576000.0
2006-06-27 09:30:00,4.65,4.69,4.63,4.66,404800.0,3.124,3.1509,3.1105,3.1307,404800.0
2006-06-27 10:00:00,4.67,4.68,4.64,4.66,755200.0,3.1374,3.1441,3.1173,3.1307,755200.0
2006-06-27 11:00:00,4.66,4.67,4.59,4.59,1320000.0,3.1307,3.1374,3.0837,3.0837,1320000.0
2006-06-27 12:00:00,4.59,4.59,4.56,4.57,931200.0,3.0837,3.0837,3.0635,3.0702,931200.0
2006-06-27 13:00:00,4.57,4.6,4.56,4.59,459200.0,3.0702,3.0904,3.0635,3.0837,459200.0
2006-06-27 14:00:00,4.59,4.6,4.58,4.6,1208800.0,3.0837,3.0904,3.077,3.0904,1208800.0
2006-06-27 15:00:00,4.59,4.6,4.56,4.59,1839200.0,3.0837,3.0904,3.0635,3.0837,1839200.0
2006-06-28 09:30:00,4.61,4.64,4.58,4.61,1424000.0,3.0971,3.1173,3.077,3.0971,1424000.0
2006-06-28 10:00:00,4.61,4.62,4.59,4.61,1109600.0,3.0971,3.1038,3.0837,3.0971,1109600.0
2006-06-28 11:00:00,4.6,4.61,4.58,4.59,1172000.0,3.0904,3.0971,3.077,3.0837,1172000.0
2006-06-28 12:00:00,4.59,4.62,4.59,4.6,1079200.0,3.0837,3.1038,3.0837,3.0904,1079200.0
2006-06-28 13:00:00,4.6,4.61,4.59,4.61,852000.0,3.0904,3.0971,3.0837,3.0971,852000.0
2006-06-28 14:00:00,4.61,4.63,4.6,4.62,635200.0,3.0971,3.1105,3.0904,3.1038,635200.0
2006-06-28 15:00:00,4.62,4.65,4.62,4.64,1956000.0,3.1038,3.124,3.1038,3.1173,1956000.0
2006-06-29 09:30:00,4.72,4.73,4.67,4.68,468800.0,3.171,3.1777,3.1374,3.1441,468800.0
2006-06-29 10:00:00,4.68,4.72,4.68,4.71,1032800.0,3.1441,3.171,3.1441,3.1643,1032800.0
2006-06-29 11:00:00,4.71,4.74,4.71,4.73,1053600.0,3.1643,3.1844,3.1643,3.1777,1053600.0
2006-06-29 12:00:00,4.73,4.74,4.71,4.72,775200.0,3.1777,3.1844,3.1643,3.171,775200.0
2006-06-29 13:00:00,4.72,4.73,4.72,4.73,771200.0,3.171,3.1777,3.171,3.1777,771200.0
2006-06-29 14:00:00,4.73,4.86,4.73,4.86,2407200.0,3.1777,3.2651,3.1777,3.2651,2407200.0
2006-06-29 15:00:00,4.85,4.89,4.83,4.89,3128000.0,3.2583,3.2852,3.2449,3.2852,3128000.0
2006-06-30 09:30:00,4.9,4.93,4.89,4.89,954400.0,3.2919,3.3121,3.2852,3.2852,954400.0
2006-06-30 10:00:00,4.89,4.9,4.87,4.89,1955200.0,3.2852,3.2919,3.2718,3.2852,1955200.0
2006-06-30 11:00:00,4.89,4.9,4.87,4.9,4122400.0,3.2852,3.2919,3.2718,3.2919,4122400.0
2006-06-30 12:00:00,4.9,4.91,4.88,4.88,1671200.0,3.2919,3.2987,3.2785,3.2785,1671200.0
2006-06-30 13:00:00,4.88,4.89,4.86,4.86,1776800.0,3.2785,3.2852,3.2651,3.2651,1776800.0
2006-06-30 14:00:00,4.86,4.86,4.82,4.82,1766400.0,3.2651,3.2651,3.2382,3.2382,1766400.0
2006-06-30 15:00:00,4.82,5.01,4.74,5.0,7740000.0,3.2382,3.3658,3.1844,3.3591,7740000.0
2006-07-03 09:30:00,5.06,5.06,5.01,5.01,3364000.0,3.3994,3.3994,3.3658,3.3658,3364000.0
2006-07-03 10:00:00,5.01,5.03,4.99,5.0,2573600.0,3.3658,3.3793,3.3524,3.3591,2573600.0
2006-07-03 11:00:00,5.0,5.0,4.98,4.99,1627200.0,3.3591,3.3591,3.3457,3.3524,1627200.0
2006-07-03 12:00:00,4.99,5.0,4.95,4.97,1246400.0,3.3524,3.3591,3.3255,3.339,1246400.0
2006-07-03 13:00:00,4.97,5.07,4.97,5.07,197600.0,3.339,3.4061,3.339,3.4061,197600.0
2006-07-03 14:00:00,5.07,5.07,5.07,5.07,0.0,3.4061,3.4061,3.4061,3.4061,0.0
2006-07-03 15:00:00,5.07,5.07,5.07,5.07,0.0,3.4061,3.4061,3.4061,3.4061,0.0
2006-07-05 09:30:00,4.97,4.97,4.84,4.85,611200.0,3.339,3.339,3.2516,3.2583,611200.0
2006-07-05 10:00:00,4.85,4.87,4.8,4.82,1474400.0,3.2583,3.2718,3.2248,3.2382,1474400.0
2006-07-05 11:00:00,4.82,4.85,4.81,4.84,832000.0,3.2382,3.2583,3.2315,3.2516,832000.0
2006-07-05 12:00:00,4.84,4.87,4.84,4.87,619200.0,3.2516,3.2718,3.2516,3.2718,619200.0
2006-07-05 13:00:00,4.87,4.9,4.86,4.88,605600.0,3.2718,3.2919,3.2651,3.2785,605600.0
2006-07-05 14:00:00,4.88,4.91,4.88,4.89,735200.0,3.2785,3.2987,3.2785,3.2852,735200.0
2006-07-05 15:00:00,4.89,4.91,4.85,4.86,3158400.0,3.2852,3.2987,3.2583,3.2651,3158400.0
2006-07-06 09:30:00,4.86,4.88,4.83,4.85,499200.0,3.2651,3.2785,3.2449,3.2583,499200.0
2006-07-06 10:00:00,4.85,4.89,4.84,4.88,752800.0,3.2583,3.2852,3.2516,3.2785,752800.0
2006-07-06 11:00:00,4.88,4.9,4.87,4.88,568000.0,3.2785,3.2919,3.2718,3.2785,568000.0
2006-07-06 12:00:00,4.88,4.9,4.87,4.9,879200.0,3.2785,3.2919,3.2718,3.2919,879200.0
2006-07-06 13:00:00,4.9,4.96,4.9,4.94,1151200.0,3.2919,3.3322,3.2919,3.3188,1151200.0
2006-07-06 14:00:00,4.94,4.94,4.89,4.89,1496000.0,3.3188,3.3188,3.2852,3.2852,1496000.0
2006-07-06 15:00:00,4.89,4.91,4.89,4.9,2072000.0,3.2852,3.2987,3.2852,3.2919,2072000.0
2006-07-07 09:30:00,4.88,4.89,4.84,4.86,1549600.0,3.2785,3.2852,3.2516,3.2651,1549600.0
2006-07-07 10:00:00,4.86,4.86,4.83,4.84,835200.0,3.2651,3.2651,3.2449,3.2516,835200.0
2006-07-07 11:00:00,4.84,4.88,4.82,4.88,1197600.0,3.2516,3.2785,3.2382,3.2785,1197600.0
2006-07-07 12:00:00,4.88,4.89,4.85,4.85,704800.0,3.2785,3.2852,3.2583,3.2583,704800.0
2006-07-07 13:00:00,4.85,4.86,4.8,4.82,1592800.0,3.2583,3.2651,3.2248,3.2382,1592800.0
2006-07-07 14:00:00,4.82,4.85,4.77,4.78,1301600.0,3.2382,3.2583,3.2046,3.2113,1301600.0
2006-07-07 15:00:00,4.78,4.8,4.74,4.76,1567200.0,3.2113,3.2248,3.1844,3.1979,1567200.0
2006-07-10 09:30:00,4.77,4.79,4.74,4.76,374400.0,3.2046,3.218,3.1844,3.1979,374400.0
2006-07-10 10:00:00,4.75,4.77,4.73,4.75,1133600.0,3.1912,3.2046,3.1777,3.1912,1133600.0
2006-07-10 11:00:00,4.75,4.75,4.7,4.7,1300800.0,3.1912,3.1912,3.1576,3.1576,1300800.0
2006-07-10 12:00:00,4.7,4.72,4.68,4.7,1278400.0,3.1576,3.171,3.1441,3.1576,1278400.0
2006-07-10 13:00:00,4.7,4.7,4.64,4.65,2100800.0,3.1576,3.1576,3.1173,3.124,2100800.0
2006-07-10 14:00:00,4.65,4.66,4.6,4.61,1596800.0,3.124,3.1307,3.0904,3.0971,1596800.0
2006-07-10 15:00:00,4.6,4.65,4.6,4.63,1159200.0,3.0904,3.124,3.0904,3.1105,1159200.0
2006-07-11 09:30:00,4.63,4.66,4.63,4.63,557600.0,3.1105,3.1307,3.1105,3.1105,557600.0
2006-07-11 10:00:00,4.64,4.64,4.6,4.62,640000.0,3.1173,3.1173,3.0904,3.1038,640000.0
2006-07-11 11:00:00,4.62,4.64,4.62,4.64,456000.0,3.1038,3.1173,3.1038,3.1173,456000.0
2006-07-11 12:00:00,4.64,4.65,4.61,4.61,676800.0,3.1173,3.124,3.0971,3.0971,676800.0
2006-07-11 13:00:00,4.61,4.63,4.56,4.63,846400.0,3.0971,3.1105,3.0635,3.1105,846400.0
2006-07-11 14:00:00,4.63,4.65,4.61,4.62,945600.0,3.1105,3.124,3.0971,3.1038,945600.0
2006-07-11 15:00:00,4.61,4.68,4.61,4.66,2594400.0,3.0971,3.1441,3.0971,3.1307,2594400.0
2006-07-12 09:30:00,4.66,4.7,4.63,4.64,500800.0,3.1307,3.1576,3.1105,3.1173,500800.0
2006-07-12 10:00:00,4.64,4.66,4.56,4.56,1788800.0,3.1173,3.1307,3.0635,3.0635,1788800.0
2006-07-12 11:00:00,4.56,4.6,4.52,4.59,1982400.0,3.0635,3.0904,3.0366,3.0837,1982400.0
2006-07-12 12:00:00,4.59,4.6,4.58,4.59,905600.0,3.0837,3.0904,3.077,3.0837,905600.0
2006-07-12 13:00:00,4.59,4.59,4.54,4.54,1160800.0,3.0837,3.0837,3.0501,3.0501,1160800.0
2006-07-12 14:00:00,4.53,4.57,4.53,4.56,1396800.0,3.0434,3.0702,3.0434,3.0635,1396800.0
2006-07-12 15:00:00,4.56,4.62,4.56,4.61,3432800.0,3.0635,3.1038,3.0635,3.0971,3432800.0
2006-07-13 09:30:00,4.61,4.73,4.61,4.7,1766400.0,3.0971,3.1777,3.0971,3.1576,1766400.0
2006-07-13 10:00:00,4.7,4.96,4.69,4.89,6830400.0,3.1576,3.3322,3.1509,3.2852,6830400.0
2006-07-13 11:00:00,4.9,4.9,4.81,4.89,2849600.0,3.2919,3.2919,3.2315,3.2852,2849600.0
2006-07-13 12:00:00,4.89,4.91,4.87,4.89,1284800.0,3.2852,3.2987,3.2718,3.2852,1284800.0
2006-07-13 13:00:00,4.89,4.89,4.86,4.86,1384000.0,3.2852,3.2852,3.2651,3.2651,1384000.0
2006-07-13 14:00:00,4.86,4.91,4.85,4.89,3443200.0,3.2651,3.2987,3.2583,3.2852,3443200.0
2006-07-13 15:00:00,4.89,4.94,4.88,4.92,6619200.0,3.2852,3.3188,3.2785,3.3054,6619200.0
2006-07-14 09:30:00,4.89,4.99,4.86,4.96,4846400.0,3.2852,3.3524,3.2651,3.3322,4846400.0
2006-07-14 10:00:00,4.96,5.0,4.89,4.97,5207200.0,3.3322,3.3591,3.2852,3.339,5207200.0
2006-07-14 11:00:00,4.97,4.97,4.81,4.85,3113600.0,3.339,3.339,3.2315,3.2583,3113600.0
2006-07-14 12:00:00,4.85,4.85,4.77,4.83,1768800.0,3.2583,3.2583,3.2046,3.2449,1768800.0
2006-07-14 13:00:00,4.83,4.89,4.8,4.88,2269600.0,3.2449,3.2852,3.2248,3.2785,2269600.0
2006-07-14 14:00:00,4.88,4.91,4.84,4.89,3312000.0,3.2785,3.2987,3.2516,3.2852,3312000.0
2006-07-14 15:00:00,4.89,4.91,4.84,4.87,4691200.0,3.2852,3.2987,3.2516,3.2718,4691200.0
2006-07-17 09:30:00,4.86,4.89,4.78,4.79,942400.0,3.2651,3.2852,3.2113,3.218,942400.0
2006-07-17 10:00:00,4.78,4.81,4.74,4.78,1977600.0,3.2113,3.2315,3.1844,3.2113,1977600.0
2006-07-17 11:00:00,4.78,4.79,4.73,4.76,1684000.0,3.2113,3.218,3.1777,3.1979,1684000.0
2006-07-17 12:00:00,4.76,4.77,4.71,4.73,889600.0,3.1979,3.2046,3.1643,3.1777,889600.0
2006-07-17 13:00:00,4.73,4.77,4.72,4.77,569600.0,3.1777,3.2046,3.171,3.2046,569600.0
2006-07-17 14:00:00,4.77,4.77,4.74,4.75,820000.0,3.2046,3.2046,3.1844,3.1912,820000.0
2006-07-17 15:00:00,4.75,4.75,4.71,4.71,1905600.0,3.1912,3.1912,3.1643,3.1643,1905600.0
2006-07-18 09:30:00,4.81,4.86,4.79,4.86,1680800.0,3.2315,3.2651,3.218,3.2651,1680800.0
2006-07-18 10:00:00,4.85,4.85,4.8,4.81,1381600.0,3.2583,3.2583,3.2248,3.2315,1381600.0
2006-07-18 11:00:00,4.82,4.83,4.79,4.82,851200.0,3.2382,3.2449,3.218,3.2382,851200.0
2006-07-18 12:00:00,4.82,4.85,4.8,4.8,996800.0,3.2382,3.2583,3.2248,3.2248,996800.0
2006-07-18 13:00:00,4.8,4.81,4.78,4.79,909600.0,3.2248,3.2315,3.2113,3.218,909600.0
2006-07-18 14:00:00,4.79,4.84,4.78,4.83,1104000.0,3.218,3.2516,3.2113,3.2449,1104000.0
2006-07-18 15:00:00,4.83,4.96,4.82,4.93,3103200.0,3.2449,3.3322,3.2382,3.3121,3103200.0
2006-07-19 09:30:00,4.93,4.98,4.91,4.91,939200.0,3.3121,3.3457,3.2987,3.2987,939200.0
2006-07-19 10:00:00,4.91,4.96,4.89,4.93,1500800.0,3.2987,3.3322,3.2852,3.3121,1500800.0
2006-07-19 11:00:00,4.93,4.99,4.92,4.98,1132000.0,3.3121,3.3524,3.3054,3.3457,1132000.0
2006-07-19 12:00:00,4.98,5.02,4.95,5.0,1568000.0,3.3457,3.3726,3.3255,3.3591,1568000.0
2006-07-19 13:00:00,5.01,5.05,4.99,5.0,1584800.0,3.3658,3.3927,3.3524,3.3591,1584800.0
2006-07-19 14:00:00,5.0,5.11,4.99,5.09,2735200.0,3.3591,3.433,3.3524,3.4196,2735200.0
2006-07-19 15:00:00,5.1,5.17,5.08,5.12,3743200.0,3.4263,3.4733,3.4129,3.4397,3743200.0
2006-07-20 09:30:00,5.12,5.13,5.06,5.06,456800.0,3.4397,3.4465,3.3994,3.3994,456800.0
2006-07-20 10:00:00,5.06,5.09,5.03,5.05,1098400.0,3.3994,3.4196,3.3793,3.3927,1098400.0
2006-07-20 11:00:00,5.05,5.05,4.97,4.99,1606400.0,3.3927,3.3927,3.339,3.3524,1606400.0
2006-07-20 12:00:00,4.99,4.99,4.91,4.91,1802400.0,3.3524,3.3524,3.2987,3.2987,1802400.0
2006-07-20 13:00:00,4.91,4.91,4.84,4.85,1628800.0,3.2987,3.2987,3.2516,3.2583,1628800.0
2006-07-20 14:00:00,4.85,4.85,4.76,4.83,2664000.0,3.2583,3.2583,3.1979,3.2449,2664000.0
2006-07-20 15:00:00,4.83,4.86,4.82,4.86,2193600.0,3.2449,3.2651,3.2382,3.2651,2193600.0
2006-07-21 09:30:00,4.84,4.85,4.72,4.73,1049600.0,3.2516,3.2583,3.171,3.1777,1049600.0
2006-07-21 10:00:00,4.72,4.75,4.69,4.72,1440000.0,3.171,3.1912,3.1509,3.171,1440000.0
2006-07-21 11:00:00,4.72,4.74,4.7,4.73,526400.0,3.171,3.1844,3.1576,3.1777,526400.0
2006-07-21 12:00:00,4.73,4.73,4.69,4.69,540000.0,3.1777,3.1777,3.1509,3.1509,540000.0
2006-07-21 13:00:00,4.7,4.73,4.69,4.72,896800.0,3.1576,3.1777,3.1509,3.171,896800.0
2006-07-21 14:00:00,4.72,4.73,4.71,4.72,791200.0,3.171,3.1777,3.1643,3.171,791200.0
2006-07-21 15:00:00,4.72,4.73,4.71,4.73,1673600.0,3.171,3.1777,3.1643,3.1777,1673600.0
2006-07-24 09:30:00,4.75,4.86,4.75,4.84,716800.0,3.1912,3.2651,3.1912,3.2516,716800.0
2006-07-24 10:00:00,4.84,4.85,4.81,4.84,1210400.0,3.2516,3.2583,3.2315,3.2516,1210400.0
2006-07-24 11:00:00,4.83,4.86,4.82,4.85,1176800.0,3.2449,3.2651,3.2382,3.2583,1176800.0
2006-07-24 12:00:00,4.85,4.85,4.82,4.83,832800.0,3.2583,3.2583,3.2382,3.2449,832800.0
2006-07-24 13:00:00,4.83,4.86,4.83,4.85,699200.0,3.2449,3.2651,3.2449,3.2583,699200.0
2006-07-24 14:00:00,4.85,4.87,4.84,4.87,688000.0,3.2583,3.2718,3.2516,3.2718,688000.0
2006-07-24 15:00:00,4.87,4.91,4.87,4.88,1279200.0,3.2718,3.2987,3.2718,3.2785,1279200.0
2006-07-25 09:30:00,4.89,4.95,4.87,4.94,481600.0,3.2852,3.3255,3.2718,3.3188,481600.0
2006-07-25 10:00:00,4.95,5.03,4.95,4.97,2232000.0,3.3255,3.3793,3.3255,3.339,2232000.0
2006-07-25 11:00:00,4.97,5.0,4.96,4.96,3074400.0,3.339,3.3591,3.3322,3.3322,3074400.0
2006-07-25 12:00:00,4.96,4.99,4.96,4.99,981600.0,3.3322,3.3524,3.3322,3.3524,981600.0
2006-07-25 13:00:00,4.99,4.99,4.96,4.97,1253600.0,3.3524,3.3524,3.3322,3.339,1253600.0
2006-07-25 14:00:00,4.97,4.98,4.96,4.98,1050400.0,3.339,3.3457,3.3322,3.3457,1050400.0
2006-07-25 15:00:00,4.98,5.04,4.98,5.03,1835200.0,3.3457,3.386,3.3457,3.3793,1835200.0
2006-07-26 09:30:00,5.04,5.09,5.03,5.09,628000.0,3.386,3.4196,3.3793,3.4196,628000.0
2006-07-26 10:00:00,5.09,5.1,5.03,5.03,2119200.0,3.4196,3.4263,3.3793,3.3793,2119200.0
2006-07-26 11:00:00,5.03,5.05,5.01,5.03,1078400.0,3.3793,3.3927,3.3658,3.3793,1078400.0
2006-07-26 12:00:00,5.03,5.05,4.99,5.0,733600.0,3.3793,3.3927,3.3524,3.3591,733600.0
2006-07-26 13:00:00,5.0,5.03,5.0,5.03,528000.0,3.3591,3.3793,3.3591,3.3793,528000.0
2006-07-26 14:00:00,5.03,5.06,5.03,5.05,708000.0,3.3793,3.3994,3.3793,3.3927,708000.0
2006-07-26 15:00:00,5.05,5.12,5.03,5.11,2581600.0,3.3927,3.4397,3.3793,3.433,2581600.0
2006-07-27 09:30:00,5.14,5.26,5.14,5.26,967200.0,3.4532,3.5338,3.4532,3.5338,967200.0
2006-07-27 10:00:00,5.26,5.29,5.1,5.12,2683200.0,3.5338,3.5539,3.4263,3.4397,2683200.0
2006-07-27 11:00:00,5.12,5.19,5.12,5.16,1536800.0,3.4397,3.4868,3.4397,3.4666,1536800.0
2006-07-27 12:00:00,5.16,5.17,5.14,5.15,964000.0,3.4666,3.4733,3.4532,3.4599,964000.0
2006-07-27 13:00:00,5.15,5.16,5.13,5.14,1445600.0,3.4599,3.4666,3.4465,3.4532,1445600.0
2006-07-27 14:00:00,5.14,5.15,5.11,5.12,1359200.0,3.4532,3.4599,3.433,3.4397,1359200.0
2006-07-27 15:00:00,5.12,5.13,5.07,5.11,2162400.0,3.4397,3.4465,3.4061,3.433,2162400.0
2006-07-28 09:30:00,5.12,5.19,5.11,5.19,532000.0,3.4397,3.4868,3.433,3.4868,532000.0
2006-07-28 10:00:00,5.18,5.19,5.17,5.19,1131200.0,3.48,3.4868,3.4733,3.4868,1131200.0
2006-07-28 11:00:00,5.19,5.23,5.19,5.22,796000.0,3.4868,3.5136,3.4868,3.5069,796000.0
2006-07-28 12:00:00,5.22,5.26,5.21,5.26,805600.0,3.5069,3.5338,3.5002,3.5338,805600.0
2006-07-28 13:00:00,5.26,5.26,5.22,5.22,642400.0,3.5338,3.5338,3.5069,3.5069,642400.0
2006-07-28 14:00:00,5.22,5.25,5.21,5.24,446400.0,3.5069,3.5271,3.5002,3.5204,446400.0
2006-07-28 15:00:00,5.24,5.32,5.11,5.28,2408800.0,3.5204,3.5741,3.433,3.5472,2408800.0
2006-07-31 09:30:00,5.28,5.28,5.23,5.25,340800.0,3.5472,3.5472,3.5136,3.5271,340800.0
2006-07-31 10:00:00,5.25,5.28,5.24,5.25,1480800.0,3.5271,3.5472,3.5204,3.5271,1480800.0
2006-07-31 11:00:00,5.25,5.26,5.22,5.25,640000.0,3.5271,3.5338,3.5069,3.5271,640000.0
2006-07-31 12:00:00,5.25,5.26,5.22,5.23,749600.0,3.5271,3.5338,3.5069,3.5136,749600.0
2006-07-31 13:00:00,5.23,5.26,5.22,5.24,478400.0,3.5136,3.5338,3.5069,3.5204,478400.0
2006-07-31 14:00:00,5.24,5.24,5.21,5.22,726400.0,3.5204,3.5204,3.5002,3.5069,726400.0
2006-07-31 15:00:00,5.22,5.24,5.2,5.2,1000800.0,3.5069,3.5204,3.4935,3.4935,1000800.0
2006-08-01 09:30:00,5.19,5.19,5.13,5.13,1049600.0,3.4868,3.4868,3.4465,3.4465,1049600.0
2006-08-01 10:00:00,5.13,5.13,5.07,5.08,2120800.0,3.4465,3.4465,3.4061,3.4129,2120800.0
2006-08-01 11:00:00,5.08,5.08,5.05,5.07,2292800.0,3.4129,3.4129,3.3927,3.4061,2292800.0
2006-08-01 12:00:00,5.07,5.07,5.05,5.05,748800.0,3.4061,3.4061,3.3927,3.3927,748800.0
2006-08-01 13:00:00,5.05,5.06,5.02,5.03,807200.0,3.3927,3.3994,3.3726,3.3793,807200.0
2006-08-01 14:00:00,5.04,5.04,5.01,5.03,939200.0,3.386,3.386,3.3658,3.3793,939200.0
2006-08-01 15:00:00,5.03,5.07,5.03,5.06,1048800.0,3.3793,3.4061,3.3793,3.3994,1048800.0
2006-08-02 09:30:00,5.13,5.23,5.12,5.18,1396000.0,3.4465,3.5136,3.4397,3.48,1396000.0
2006-08-02 10:00:00,5.18,5.24,5.18,5.23,2461600.0,3.48,3.5204,3.48,3.5136,2461600.0
2006-08-02 11:00:00,5.23,5.29,5.23,5.28,1787200.0,3.5136,3.5539,3.5136,3.5472,1787200.0
2006-08-02 12:00:00,5.28,5.34,5.28,5.33,1788800.0,3.5472,3.5875,3.5472,3.5808,1788800.0
2006-08-02 13:00:00,5.33,5.37,5.32,5.37,940000.0,3.5808,3.6077,3.5741,3.6077,940000.0
2006-08-02 14:00:00,5.37,5.41,5.33,5.34,2268000.0,3.6077,3.6346,3.5808,3.5875,2268000.0
2006-08-02 15:00:00,5.34,5.38,5.3,5.36,2660000.0,3.5875,3.6144,3.5607,3.601,2660000.0
2006-08-03 09:30:00,5.35,5.35,5.3,5.32,511200.0,3.5943,3.5943,3.5607,3.5741,511200.0
2006-08-03 10:00:00,5.32,5.38,5.31,5.36,1627200.0,3.5741,3.6144,3.5674,3.601,1627200.0
2006-08-03 11:00:00,5.36,5.4,5.35,5.39,1244800.0,3.601,3.6278,3.5943,3.6211,1244800.0
2006-08-03 12:00:00,5.38,5.47,5.38,5.47,1877600.0,3.6144,3.6749,3.6144,3.6749,1877600.0
2006-08-03 13:00:00,5.47,5.48,5.46,5.47,1285600.0,3.6749,3.6816,3.6682,3.6749,1285600.0
2006-08-03 14:00:00,5.47,5.57,5.47,5.55,1813600.0,3.6749,3.7421,3.6749,3.7286,1813600.0
2006-08-03 15:00:00,5.55,5.57,5.52,5.54,2764800.0,3.7286,3.7421,3.7085,3.7219,2764800.0
2006-08-04 09:30:00,5.64,5.73,5.63,5.7,880800.0,3.7891,3.8495,3.7824,3.8294,880800.0
2006-08-04 10:00:00,5.69,5.71,5.61,5.62,3372000.0,3.8227,3.8361,3.7689,3.7756,3372000.0
2006-08-04 11:00:00,5.61,5.63,5.49,5.49,1946400.0,3.7689,3.7824,3.6883,3.6883,1946400.0
2006-08-04 12:00:00,5.49,5.51,5.47,5.51,1712000.0,3.6883,3.7017,3.6749,3.7017,1712000.0
2006-08-04 13:00:00,5.51,5.54,5.46,5.47,1044800.0,3.7017,3.7219,3.6682,3.6749,1044800.0
2006-08-04 14:00:00,5.47,5.5,5.45,5.48,1068800.0,3.6749,3.695,3.6614,3.6816,1068800.0
2006-08-04 15:00:00,5.48,5.55,5.47,5.53,1671200.0,3.6816,3.7286,3.6749,3.7152,1671200.0
2006-08-07 09:30:00,5.53,5.53,5.39,5.47,1068000.0,3.7152,3.7152,3.6211,3.6749,1068000.0
2006-08-07 10:00:00,5.47,5.61,5.47,5.59,2003200.0,3.6749,3.7689,3.6749,3.7555,2003200.0
2006-08-07 11:00:00,5.58,5.59,5.47,5.57,1114400.0,3.7488,3.7555,3.6749,3.7421,1114400.0
2006-08-07 12:00:00,5.58,5.59,5.56,5.56,616000.0,3.7488,3.7555,3.7353,3.7353,616000.0
2006-08-07 13:00:00,5.56,5.58,5.54,5.55,379200.0,3.7353,3.7488,3.7219,3.7286,379200.0
2006-08-07 14:00:00,5.55,5.59,5.55,5.58,482400.0,3.7286,3.7555,3.7286,3.7488,482400.0
2006-08-07 15:00:00,5.58,5.61,5.55,5.59,1147200.0,3.7488,3.7689,3.7286,3.7555,1147200.0
2006-08-08 09:30:00,5.63,5.66,5.59,5.66,537600.0,3.7824,3.8025,3.7555,3.8025,537600.0
2006-08-08 10:00:00,5.65,5.66,5.61,5.63,1097600.0,3.7958,3.8025,3.7689,3.7824,1097600.0
2006-08-08 11:00:00,5.62,5.63,5.59,5.6,1474400.0,3.7756,3.7824,3.7555,3.7622,1474400.0
2006-08-08 12:00:00,5.6,5.61,5.59,5.6,487200.0,3.7622,3.7689,3.7555,3.7622,487200.0
2006-08-08 13:00:00,5.6,5.6,5.58,5.58,647200.0,3.7622,3.7622,3.7488,3.7488,647200.0
2006-08-08 14:00:00,5.58,5.61,5.52,5.59,1763200.0,3.7488,3.7689,3.7085,3.7555,1763200.0
2006-08-08 15:00:00,5.59,5.61,5.54,5.55,1576000.0,3.7555,3.7689,3.7219,3.7286,1576000.0
2006-08-09 09:30:00,5.59,5.6,5.57,5.59,728000.0,3.7555,3.7622,3.7421,3.7555,728000.0
2006-08-09 10:00:00,5.59,5.59,5.56,5.56,1112800.0,3.7555,3.7555,3.7353,3.7353,1112800.0
2006-08-09 11:00:00,5.56,5.59,5.56,5.58,887200.0,3.7353,3.7555,3.7353,3.7488,887200.0
2006-08-09 12:00:00,5.58,5.58,5.56,5.58,854400.0,3.7488,3.7488,3.7353,3.7488,854400.0
2006-08-09 13:00:00,5.58,5.6,5.58,5.58,784000.0,3.7488,3.7622,3.7488,3.7488,784000.0
2006-08-09 14:00:00,5.58,5.59,5.51,5.52,964800.0,3.7488,3.7555,3.7017,3.7085,964800.0
2006-08-09 15:00:00,5.52,5.52,5.47,5.47,1132800.0,3.7085,3.7085,3.6749,3.6749,1132800.0
2006-08-10 09:30:00,5.44,5.49,5.44,5.48,276000.0,3.6547,3.6883,3.6547,3.6816,276000.0
2006-08-10 10:00:00,5.48,5.53,5.48,5.5,1060800.0,3.6816,3.7152,3.6816,3.695,1060800.0
2006-08-10 11:00:00,5.5,5.54,5.49,5.54,996000.0,3.695,3.7219,3.6883,3.7219,996000.0
2006-08-10 12:00:00,5.54,5.58,5.53,5.58,789600.0,3.7219,3.7488,3.7152,3.7488,789600.0
2006-08-10 13:00:00,5.58,5.59,5.56,5.59,441600.0,3.7488,3.7555,3.7353,3.7555,441600.0
2006-08-10 14:00:00,5.59,5.61,5.58,5.59,537600.0,3.7555,3.7689,3.7488,3.7555,537600.0
2006-08-10 15:00:00,5.59,5.59,5.56,5.56,1143200.0,3.7555,3.7555,3.7353,3.7353,1143200.0
2006-08-11 09:30:00,5.66,5.68,5.62,5.64,1737600.0,3.8025,3.816,3.7756,3.7891,1737600.0
2006-08-11 10:00:00,5.64,5.75,5.63,5.73,2259200.0,3.7891,3.863,3.7824,3.8495,2259200.0
2006-08-11 11:00:00,5.73,5.74,5.72,5.74,1044800.0,3.8495,3.8563,3.8428,3.8563,1044800.0
2006-08-11 12:00:00,5.74,5.81,5.74,5.79,1439200.0,3.8563,3.9033,3.8563,3.8899,1439200.0
2006-08-11 13:00:00,5.79,5.87,5.79,5.83,3000000.0,3.8899,3.9436,3.8899,3.9167,3000000.0
2006-08-11 14:00:00,5.83,5.85,5.81,5.85,1889600.0,3.9167,3.9302,3.9033,3.9302,1889600.0
2006-08-11 15:00:00,5.85,5.88,5.81,5.81,2819200.0,3.9302,3.9503,3.9033,3.9033,2819200.0
2006-08-14 09:30:00,5.86,5.87,5.78,5.8,674400.0,3.9369,3.9436,3.8831,3.8966,674400.0
2006-08-14 10:00:00,5.8,5.81,5.76,5.76,960000.0,3.8966,3.9033,3.8697,3.8697,960000.0
2006-08-14 11:00:00,5.76,5.84,5.76,5.84,794400.0,3.8697,3.9234,3.8697,3.9234,794400.0
2006-08-14 12:00:00,5.83,5.84,5.81,5.83,382400.0,3.9167,3.9234,3.9033,3.9167,382400.0
2006-08-14 13:00:00,5.83,5.83,5.78,5.79,589600.0,3.9167,3.9167,3.8831,3.8899,589600.0
2006-08-14 14:00:00,5.78,5.8,5.74,5.76,424800.0,3.8831,3.8966,3.8563,3.8697,424800.0
2006-08-14 15:00:00,5.76,5.77,5.72,5.76,1064000.0,3.8697,3.8764,3.8428,3.8697,1064000.0
2006-08-15 09:30:00,5.72,5.83,5.68,5.82,1583200.0,3.8428,3.9167,3.816,3.91,1583200.0
2006-08-15 10:00:00,5.82,5.83,5.77,5.78,945600.0,3.91,3.9167,3.8764,3.8831,945600.0
2006-08-15 11:00:00,5.78,5.79,5.76,5.77,599200.0,3.8831,3.8899,3.8697,3.8764,599200.0
2006-08-15 12:00:00,5.77,5.88,5.77,5.88,796000.0,3.8764,3.9503,3.8764,3.9503,796000.0
2006-08-15 13:00:00,5.88,5.88,5.78,5.79,880800.0,3.9503,3.9503,3.8831,3.8899,880800.0
2006-08-15 14:00:00,5.79,5.84,5.78,5.83,948800.0,3.8899,3.9234,3.8831,3.9167,948800.0
2006-08-15 15:00:00,5.84,5.84,5.78,5.78,1983200.0,3.9234,3.9234,3.8831,3.8831,1983200.0
2006-08-16 09:30:00,5.83,5.87,5.81,5.82,556000.0,3.9167,3.9436,3.9033,3.91,556000.0
2006-08-16 10:00:00,5.81,5.82,5.78,5.82,1104800.0,3.9033,3.91,3.8831,3.91,1104800.0
2006-08-16 11:00:00,5.82,5.82,5.78,5.82,1033600.0,3.91,3.91,3.8831,3.91,1033600.0
2006-08-16 12:00:00,5.83,5.88,5.82,5.86,1836000.0,3.9167,3.9503,3.91,3.9369,1836000.0
2006-08-16 13:00:00,5.86,5.91,5.84,5.89,1027200.0,3.9369,3.9705,3.9234,3.957,1027200.0
2006-08-16 14:00:00,5.89,5.89,5.86,5.87,3550400.0,3.957,3.957,3.9369,3.9436,3550400.0
2006-08-16 15:00:00,5.87,5.89,5.84,5.86,5027200.0,3.9436,3.957,3.9234,3.9369,5027200.0
2006-08-17 09:30:00,5.39,5.61,5.38,5.58,8549600.0,3.6211,3.7689,3.6144,3.7488,8549600.0
2006-08-17 10:00:00,5.59,5.68,5.52,5.52,7083200.0,3.7555,3.816,3.7085,3.7085,7083200.0
2006-08-17 11:00:00,5.52,5.78,5.52,5.7,7924800.0,3.7085,3.8831,3.7085,3.8294,7924800.0
2006-08-17 12:00:00,5.7,5.87,5.69,5.75,5163200.0,3.8294,3.9436,3.8227,3.863,5163200.0
2006-08-17 13:00:00,5.75,5.79,5.69,5.7,2324800.0,3.863,3.8899,3.8227,3.8294,2324800.0
2006-08-17 14:00:00,5.7,5.7,5.6,5.64,4344800.0,3.8294,3.8294,3.7622,3.7891,4344800.0
2006-08-17 15:00:00,5.64,5.67,5.63,5.65,2691200.0,3.7891,3.8092,3.7824,3.7958,2691200.0
2006-08-18 09:30:00,5.65,5.67,5.58,5.59,1065600.0,3.7958,3.8092,3.7488,3.7555,1065600.0
2006-08-18 10:00:00,5.59,5.62,5.56,5.61,1720800.0,3.7555,3.7756,3.7353,3.7689,1720800.0
2006-08-18 11:00:00,5.62,5.63,5.53,5.53,1813600.0,3.7756,3.7824,3.7152,3.7152,1813600.0
2006-08-18 12:00:00,5.53,5.56,5.52,5.55,1172000.0,3.7152,3.7353,3.7085,3.7286,1172000.0
2006-08-18 13:00:00,5.55,5.56,5.54,5.55,904800.0,3.7286,3.7353,3.7219,3.7286,904800.0
2006-08-18 14:00:00,5.54,5.56,5.52,5.54,1210400.0,3.7219,3.7353,3.7085,3.7219,1210400.0
2006-08-18 15:00:00,5.54,5.55,5.51,5.55,3316800.0,3.7219,3.7286,3.7017,3.7286,3316800.0
2006-08-21 09:30:00,5.5,5.51,5.41,5.41,1074400.0,3.695,3.7017,3.6346,3.6346,1074400.0
2006-08-21 10:00:00,5.41,5.49,5.37,5.48,2519200.0,3.6346,3.6883,3.6077,3.6816,2519200.0
2006-08-21 11:00:00,5.48,5.48,5.4,5.41,1388000.0,3.6816,3.6816,3.6278,3.6346,1388000.0
2006-08-21 12:00:00,5.41,5.43,5.4,5.42,1237600.0,3.6346,3.648,3.6278,3.6413,1237600.0
2006-08-21 13:00:00,5.42,5.44,5.41,5.43,1080800.0,3.6413,3.6547,3.6346,3.648,1080800.0
2006-08-21 14:00:00,5.43,5.44,5.4,5.43,1522400.0,3.648,3.6547,3.6278,3.648,1522400.0
2006-08-21 15:00:00,5.43,5.43,5.37,5.38,3331200.0,3.648,3.648,3.6077,3.6144,3331200.0
2006-08-22 09:30:00,5.38,5.43,5.38,5.38,1384000.0,3.6144,3.648,3.6144,3.6144,1384000.0
2006-08-22 10:00:00,5.38,5.41,5.37,5.41,1962400.0,3.6144,3.6346,3.6077,3.6346,1962400.0
2006-08-22 11:00:00,5.41,5.47,5.41,5.46,1112000.0,3.6346,3.6749,3.6346,3.6682,1112000.0
2006-08-22 12:00:00,5.46,5.48,5.41,5.47,945600.0,3.6682,3.6816,3.6346,3.6749,945600.0
2006-08-22 13:00:00,5.47,5.47,5.42,5.44,828000.0,3.6749,3.6749,3.6413,3.6547,828000.0
2006-08-22 14:00:00,5.44,5.46,5.43,5.46,1408800.0,3.6547,3.6682,3.648,3.6682,1408800.0
2006-08-22 15:00:00,5.46,5.47,5.44,5.45,1216800.0,3.6682,3.6749,3.6547,3.6614,1216800.0
2006-08-23 09:30:00,5.53,5.55,5.48,5.51,2016800.0,3.7152,3.7286,3.6816,3.7017,2016800.0
2006-08-23 10:00:00,5.51,5.51,5.45,5.46,2072000.0,3.7017,3.7017,3.6614,3.6682,2072000.0
2006-08-23 11:00:00,5.46,5.46,5.44,5.45,1378400.0,3.6682,3.6682,3.6547,3.6614,1378400.0
2006-08-23 12:00:00,5.45,5.46,5.41,5.43,1115200.0,3.6614,3.6682,3.6346,3.648,1115200.0
2006-08-23 13:00:00,5.43,5.45,5.41,5.41,1213600.0,3.648,3.6614,3.6346,3.6346,1213600.0
2006-08-23 14:00:00,5.41,5.44,5.41,5.43,861600.0,3.6346,3.6547,3.6346,3.648,861600.0
2006-08-23 15:00:00,5.43,5.46,5.43,5.45,1276800.0,3.648,3.6682,3.648,3.6614,1276800.0
2006-08-24 09:30:00,5.47,5.48,5.38,5.39,824800.0,3.6749,3.6816,3.6144,3.6211,824800.0
2006-08-24 10:00:00,5.39,5.39,5.35,5.35,2782400.0,3.6211,3.6211,3.5943,3.5943,2782400.0
2006-08-24 11:00:00,5.35,5.35,5.32,5.32,1685600.0,3.5943,3.5943,3.5741,3.5741,1685600.0
2006-08-24 12:00:00,5.32,5.33,5.28,5.28,944000.0,3.5741,3.5808,3.5472,3.5472,944000.0
2006-08-24 13:00:00,5.28,5.31,5.25,5.31,1116000.0,3.5472,3.5674,3.5271,3.5674,1116000.0
2006-08-24 14:00:00,5.31,5.33,5.3,5.3,1560000.0,3.5674,3.5808,3.5607,3.5607,1560000.0
2006-08-24 15:00:00,5.3,5.3,5.25,5.28,2116000.0,3.5607,3.5607,3.5271,3.5472,2116000.0
2006-08-25 09:30:00,5.25,5.27,5.2,5.25,1759200.0,3.5271,3.5405,3.4935,3.5271,1759200.0
2006-08-25 10:00:00,5.25,5.26,5.2,5.2,3351200.0,3.5271,3.5338,3.4935,3.4935,3351200.0
2006-08-25 11:00:00,5.2,5.21,5.16,5.18,2624800.0,3.4935,3.5002,3.4666,3.48,2624800.0
2006-08-25 12:00:00,5.18,5.22,5.17,5.22,1576000.0,3.48,3.5069,3.4733,3.5069,1576000.0
2006-08-25 13:00:00,5.21,5.23,5.2,5.22,804800.0,3.5002,3.5136,3.4935,3.5069,804800.0
2006-08-25 14:00:00,5.22,5.24,5.21,5.23,1516000.0,3.5069,3.5204,3.5002,3.5136,1516000.0
2006-08-25 15:00:00,5.23,5.26,5.23,5.23,1795200.0,3.5136,3.5338,3.5136,3.5136,1795200.0
2006-08-28 09:30:00,5.23,5.25,5.23,5.24,635200.0,3.5136,3.5271,3.5136,3.5204,635200.0
2006-08-28 10:00:00,5.24,5.29,5.24,5.28,908800.0,3.5204,3.5539,3.5204,3.5472,908800.0
2006-08-28 11:00:00,5.29,5.32,5.29,5.32,1008000.0,3.5539,3.5741,3.5539,3.5741,1008000.0
2006-08-28 12:00:00,5.32,5.35,5.31,5.34,947200.0,3.5741,3.5943,3.5674,3.5875,947200.0
2006-08-28 13:00:00,5.35,5.35,5.31,5.33,1010400.0,3.5943,3.5943,3.5674,3.5808,1010400.0
2006-08-28 14:00:00,5.33,5.34,5.33,5.33,712000.0,3.5808,3.5875,3.5808,3.5808,712000.0
2006-08-28 15:00:00,5.33,5.33,5.3,5.32,1396800.0,3.5808,3.5808,3.5607,3.5741,1396800.0
2006-08-29 09:30:00,5.33,5.36,5.29,5.3,312800.0,3.5808,3.601,3.5539,3.5607,312800.0
2006-08-29 10:00:00,5.29,5.29,5.24,5.27,675200.0,3.5539,3.5539,3.5204,3.5405,675200.0
2006-08-29 11:00:00,5.28,5.28,5.25,5.26,418400.0,3.5472,3.5472,3.5271,3.5338,418400.0
2006-08-29 12:00:00,5.26,5.3,5.26,5.29,539200.0,3.5338,3.5607,3.5338,3.5539,539200.0
2006-08-29 13:00:00,5.29,5.3,5.29,5.29,356800.0,3.5539,3.5607,3.5539,3.5539,356800.0
2006-08-29 14:00:00,5.29,5.33,5.27,5.33,1120800.0,3.5539,3.5808,3.5405,3.5808,1120800.0
2006-08-29 15:00:00,5.33,5.42,5.33,5.39,2409600.0,3.5808,3.6413,3.5808,3.6211,2409600.0
2006-08-30 09:30:00,5.39,5.39,5.3,5.35,1821600.0,3.6211,3.6211,3.5607,3.5943,1821600.0
2006-08-30 10:00:00,5.35,5.42,5.34,5.42,862400.0,3.5943,3.6413,3.5875,3.6413,862400.0
2006-08-30 11:00:00,5.42,5.44,5.39,5.4,1461600.0,3.6413,3.6547,3.6211,3.6278,1461600.0
2006-08-30 12:00:00,5.4,5.4,5.37,5.39,767200.0,3.6278,3.6278,3.6077,3.6211,767200.0
2006-08-30 13:00:00,5.39,5.43,5.39,5.42,1628800.0,3.6211,3.648,3.6211,3.6413,1628800.0
2006-08-30 14:00:00,5.41,5.42,5.39,5.4,898400.0,3.6346,3.6413,3.6211,3.6278,898400.0
2006-08-30 15:00:00,5.4,5.46,5.4,5.45,2444800.0,3.6278,3.6682,3.6278,3.6614,2444800.0
2006-08-31 09:30:00,5.48,5.48,5.42,5.47,283200.0,3.6816,3.6816,3.6413,3.6749,283200.0
2006-08-31 10:00:00,5.47,5.49,5.45,5.46,684800.0,3.6749,3.6883,3.6614,3.6682,684800.0
2006-08-31 11:00:00,5.46,5.46,5.44,5.44,520000.0,3.6682,3.6682,3.6547,3.6547,520000.0
2006-08-31 12:00:00,5.44,5.45,5.42,5.43,250400.0,3.6547,3.6614,3.6413,3.648,250400.0
2006-08-31 13:00:00,5.43,5.44,5.43,5.43,264800.0,3.648,3.6547,3.648,3.648,264800.0
2006-08-31 14:00:00,5.44,5.49,5.44,5.48,461600.0,3.6547,3.6883,3.6547,3.6816,461600.0
2006-08-31 15:00:00,5.49,5.49,5.43,5.46,795200.0,3.6883,3.6883,3.648,3.6682,795200.0
2006-09-01 09:30:00,5.47,5.5,5.41,5.41,304800.0,3.6749,3.695,3.6346,3.6346,304800.0
2006-09-01 10:00:00,5.41,5.42,5.37,5.42,1258400.0,3.6346,3.6413,3.6077,3.6413,1258400.0
2006-09-01 11:00:00,5.42,5.43,5.39,5.42,1004800.0,3.6413,3.648,3.6211,3.6413,1004800.0
2006-09-01 12:00:00,5.42,5.45,5.42,5.45,510400.0,3.6413,3.6614,3.6413,3.6614,510400.0
2006-09-01 13:00:00,5.45,5.45,5.41,5.43,582400.0,3.6614,3.6614,3.6346,3.648,582400.0
2006-09-01 14:00:00,5.43,5.43,5.42,5.43,679200.0,3.648,3.648,3.6413,3.648,679200.0
2006-09-01 15:00:00,5.43,5.43,5.41,5.41,1765600.0,3.648,3.648,3.6346,3.6346,1765600.0
2006-09-05 09:30:00,5.41,5.46,5.4,5.4,334400.0,3.6346,3.6682,3.6278,3.6278,334400.0
2006-09-05 10:00:00,5.4,5.43,5.4,5.41,738400.0,3.6278,3.648,3.6278,3.6346,738400.0
2006-09-05 11:00:00,5.41,5.48,5.4,5.48,549600.0,3.6346,3.6816,3.6278,3.6816,549600.0
2006-09-05 12:00:00,5.48,5.48,5.43,5.43,386400.0,3.6816,3.6816,3.648,3.648,386400.0
2006-09-05 13:00:00,5.43,5.44,5.4,5.41,466400.0,3.648,3.6547,3.6278,3.6346,466400.0
2006-09-05 14:00:00,5.42,5.49,5.42,5.49,827200.0,3.6413,3.6883,3.6413,3.6883,827200.0
2006-09-05 15:00:00,5.49,5.55,5.48,5.52,2138400.0,3.6883,3.7286,3.6816,3.7085,2138400.0
2006-09-06 09:30:00,5.45,5.48,5.41,5.48,1834400.0,3.6614,3.6816,3.6346,3.6816,1834400.0
2006-09-06 10:00:00,5.48,5.54,5.46,5.49,1494400.0,3.6816,3.7219,3.6682,3.6883,1494400.0
2006-09-06 11:00:00,5.49,5.5,5.44,5.46,840000.0,3.6883,3.695,3.6547,3.6682,840000.0
2006-09-06 12:00:00,5.46,5.47,5.45,5.47,922400.0,3.6682,3.6749,3.6614,3.6749,922400.0
2006-09-06 13:00:00,5.47,5.51,5.47,5.49,1412800.0,3.6749,3.7017,3.6749,3.6883,1412800.0
2006-09-06 14:00:00,5.49,5.51,5.49,5.5,1652000.0,3.6883,3.7017,3.6883,3.695,1652000.0
2006-09-06 15:00:00,5.5,5.5,5.45,5.46,1720000.0,3.695,3.695,3.6614,3.6682,1720000.0
2006-09-07 09:30:00,5.43,5.43,5.34,5.36,699200.0,3.648,3.648,3.5875,3.601,699200.0
2006-09-07 10:00:00,5.37,5.42,5.3,5.42,1495200.0,3.6077,3.6413,3.5607,3.6413,1495200.0
2006-09-07 11:00:00,5.42,5.48,5.42,5.46,746400.0,3.6413,3.6816,3.6413,3.6682,746400.0
2006-09-07 12:00:00,5.46,5.48,5.38,5.38,532000.0,3.6682,3.6816,3.6144,3.6144,532000.0
2006-09-07 13:00:00,5.38,5.51,5.36,5.48,1699200.0,3.6144,3.7017,3.601,3.6816,1699200.0
2006-09-07 14:00:00,5.48,5.49,5.45,5.47,1221600.0,3.6816,3.6883,3.6614,3.6749,1221600.0
2006-09-07 15:00:00,5.47,5.49,5.43,5.46,1896800.0,3.6749,3.6883,3.648,3.6682,1896800.0
2006-09-08 09:30:00,5.57,5.63,5.51,5.61,1479200.0,3.7421,3.7824,3.7017,3.7689,1479200.0
2006-09-08 10:00:00,5.61,5.61,5.57,5.6,2503200.0,3.7689,3.7689,3.7421,3.7622,2503200.0
2006-09-08 11:00:00,5.6,5.61,5.58,5.6,1264000.0,3.7622,3.7689,3.7488,3.7622,1264000.0
2006-09-08 12:00:00,5.6,5.6,5.58,5.6,1861600.0,3.7622,3.7622,3.7488,3.7622,1861600.0
2006-09-08 13:00:00,5.6,5.65,5.6,5.62,1705600.0,3.7622,3.7958,3.7622,3.7756,1705600.0
2006-09-08 14:00:00,5.62,5.62,5.58,5.59,1200000.0,3.7756,3.7756,3.7488,3.7555,1200000.0
2006-09-08 15:00:00,5.59,5.64,5.58,5.6,1840800.0,3.7555,3.7891,3.7488,3.7622,1840800.0
2006-09-11 09:30:00,5.6,5.62,5.58,5.58,757600.0,3.7622,3.7756,3.7488,3.7488,757600.0
2006-09-11 10:00:00,5.58,5.6,5.52,5.56,856000.0,3.7488,3.7622,3.7085,3.7353,856000.0
2006-09-11 11:00:00,5.56,5.68,5.54,5.64,2329600.0,3.7353,3.816,3.7219,3.7891,2329600.0
2006-09-11 12:00:00,5.64,5.66,5.63,5.66,1438400.0,3.7891,3.8025,3.7824,3.8025,1438400.0
2006-09-11 13:00:00,5.66,5.71,5.66,5.71,1932000.0,3.8025,3.8361,3.8025,3.8361,1932000.0
2006-09-11 14:00:00,5.71,5.72,5.68,5.7,899200.0,3.8361,3.8428,3.816,3.8294,899200.0
2006-09-11 15:00:00,5.7,5.73,5.69,5.7,1999200.0,3.8294,3.8495,3.8227,3.8294,1999200.0
2006-09-12 09:30:00,5.7,5.75,5.67,5.71,870400.0,3.8294,3.863,3.8092,3.8361,870400.0
2006-09-12 10:00:00,5.7,5.84,5.7,5.83,2061600.0,3.8294,3.9234,3.8294,3.9167,2061600.0
2006-09-12 11:00:00,5.83,5.89,5.83,5.87,1536000.0,3.9167,3.957,3.9167,3.9436,1536000.0
2006-09-12 12:00:00,5.87,5.91,5.87,5.91,1855200.0,3.9436,3.9705,3.9436,3.9705,1855200.0
2006-09-12 13:00:00,5.9,5.92,5.88,5.91,2231200.0,3.9638,3.9772,3.9503,3.9705,2231200.0
2006-09-12 14:00:00,5.91,5.98,5.9,5.97,1443200.0,3.9705,4.0175,3.9638,4.0108,1443200.0
2006-09-12 15:00:00,5.97,5.98,5.91,5.91,2120800.0,4.0108,4.0175,3.9705,3.9705,2120800.0
2006-09-13 09:30:00,5.91,5.91,5.84,5.86,733600.0,3.9705,3.9705,3.9234,3.9369,733600.0
2006-09-13 10:00:00,5.87,5.87,5.8,5.85,2256000.0,3.9436,3.9436,3.8966,3.9302,2256000.0
2006-09-13 11:00:00,5.84,5.9,5.84,5.89,1197600.0,3.9234,3.9638,3.9234,3.957,1197600.0
2006-09-13 12:00:00,5.88,5.88,5.86,5.88,544000.0,3.9503,3.9503,3.9369,3.9503,544000.0
2006-09-13 13:00:00,5.88,5.93,5.87,5.93,654400.0,3.9503,3.9839,3.9436,3.9839,654400.0
2006-09-13 14:00:00,5.93,6.0,5.93,6.0,1221600.0,3.9839,4.0309,3.9839,4.0309,1221600.0
2006-09-13 15:00:00,5.99,6.0,5.95,5.99,1889600.0,4.0242,4.0309,3.9973,4.0242,1889600.0
2006-09-14 09:30:00,5.97,5.98,5.91,5.91,616000.0,4.0108,4.0175,3.9705,3.9705,616000.0
2006-09-14 10:00:00,5.91,5.91,5.8,5.85,2088800.0,3.9705,3.9705,3.8966,3.9302,2088800.0
2006-09-14 11:00:00,5.85,5.93,5.84,5.92,1489600.0,3.9302,3.9839,3.9234,3.9772,1489600.0
2006-09-14 12:00:00,5.92,5.93,5.9,5.92,819200.0,3.9772,3.9839,3.9638,3.9772,819200.0
2006-09-14 13:00:00,5.92,5.92,5.89,5.89,998400.0,3.9772,3.9772,3.957,3.957,998400.0
2006-09-14 14:00:00,5.89,5.9,5.87,5.88,992800.0,3.957,3.9638,3.9436,3.9503,992800.0
2006-09-14 15:00:00,5.88,5.9,5.87,5.9,2832000.0,3.9503,3.9638,3.9436,3.9638,2832000.0
2006-09-15 09:30:00,5.96,5.98,5.85,5.87,1332800.0,4.0041,4.0175,3.9302,3.9436,1332800.0
2006-09-15 10:00:00,5.87,5.91,5.86,5.87,1141600.0,3.9436,3.9705,3.9369,3.9436,1141600.0
2006-09-15 11:00:00,5.87,5.9,5.87,5.88,619200.0,3.9436,3.9638,3.9436,3.9503,619200.0
2006-09-15 12:00:00,5.88,5.91,5.88,5.89,895200.0,3.9503,3.9705,3.9503,3.957,895200.0
2006-09-15 13:00:00,5.89,5.94,5.88,5.91,1544800.0,3.957,3.9906,3.9503,3.9705,1544800.0
2006-09-15 14:00:00,5.91,5.95,5.9,5.95,1298400.0,3.9705,3.9973,3.9638,3.9973,1298400.0
2006-09-15 15:00:00,5.95,5.97,5.92,5.94,2145600.0,3.9973,4.0108,3.9772,3.9906,2145600.0
2006-09-18 09:30:00,5.94,6.05,5.92,6.04,1052000.0,3.9906,4.0645,3.9772,4.0578,1052000.0
2006-09-18 10:00:00,6.04,6.09,6.0,6.06,1801600.0,4.0578,4.0914,4.0309,4.0712,1801600.0
2006-09-18 11:00:00,6.06,6.06,6.0,6.05,1798400.0,4.0712,4.0712,4.0309,4.0645,1798400.0
2006-09-18 12:00:00,6.05,6.07,6.01,6.04,1843200.0,4.0645,4.078,4.0377,4.0578,1843200.0
2006-09-18 13:00:00,6.04,6.04,6.0,6.0,1327200.0,4.0578,4.0578,4.0309,4.0309,1327200.0
2006-09-18 14:00:00,6.0,6.04,6.0,6.02,1322400.0,4.0309,4.0578,4.0309,4.0444,1322400.0
2006-09-18 15:00:00,6.02,6.04,6.0,6.02,1743200.0,4.0444,4.0578,4.0309,4.0444,1743200.0
2006-09-19 09:30:00,6.01,6.01,5.92,5.95,864800.0,4.0377,4.0377,3.9772,3.9973,864800.0
2006-09-19 10:00:00,5.95,5.95,5.87,5.91,1800800.0,3.9973,3.9973,3.9436,3.9705,1800800.0
2006-09-19 11:00:00,5.92,5.95,5.84,5.87,1495200.0,3.9772,3.9973,3.9234,3.9436,1495200.0
2006-09-19 12:00:00,5.87,5.91,5.87,5.89,671200.0,3.9436,3.9705,3.9436,3.957,671200.0
2006-09-19 13:00:00,5.89,5.95,5.88,5.94,1483200.0,3.957,3.9973,3.9503,3.9906,1483200.0
2006-09-19 14:00:00,5.95,6.0,5.93,6.0,1192800.0,3.9973,4.0309,3.9839,4.0309,1192800.0
2006-09-19 15:00:00,6.0,6.01,5.96,6.0,2423200.0,4.0309,4.0377,4.0041,4.0309,2423200.0
2006-09-20 09:30:00,5.95,6.11,5.95,6.1,1635200.0,3.9973,4.1048,3.9973,4.0981,1635200.0
2006-09-20 10:00:00,6.1,6.13,6.07,6.1,1435200.0,4.0981,4.1183,4.078,4.0981,1435200.0
2006-09-20 11:00:00,6.1,6.11,6.04,6.05,2533600.0,4.0981,4.1048,4.0578,4.0645,2533600.0
2006-09-20 12:00:00,6.05,6.06,6.02,6.04,1630400.0,4.0645,4.0712,4.0444,4.0578,1630400.0
2006-09-20 13:00:00,6.04,6.06,6.02,6.05,1818400.0,4.0578,4.0712,4.0444,4.0645,1818400.0
2006-09-20 14:00:00,6.05,6.09,6.02,6.04,2670400.0,4.0645,4.0914,4.0444,4.0578,2670400.0
2006-09-20 15:00:00,6.04,6.07,6.04,6.05,2460800.0,4.0578,4.078,4.0578,4.0645,2460800.0
2006-09-21 09:30:00,6.22,6.22,6.07,6.11,1248000.0,4.1787,4.1787,4.078,4.1048,1248000.0
2006-09-21 10:00:00,6.11,6.12,6.07,6.1,2111200.0,4.1048,4.1116,4.078,4.0981,2111200.0
2006-09-21 11:00:00,6.1,6.19,6.1,6.18,1808800.0,4.0981,4.1586,4.0981,4.1519,1808800.0
2006-09-21 12:00:00,6.18,6.19,6.12,6.12,1634400.0,4.1519,4.1586,4.1116,4.1116,1634400.0
2006-09-21 13:00:00,6.12,6.18,6.12,6.18,1336000.0,4.1116,4.1519,4.1116,4.1519,1336000.0
2006-09-21 14:00:00,6.18,6.18,6.1,6.11,1482400.0,4.1519,4.1519,4.0981,4.1048,1482400.0
2006-09-21 15:00:00,6.11,6.13,6.08,6.11,3876000.0,4.1048,4.1183,4.0847,4.1048,3876000.0
2006-09-22 09:30:00,6.11,6.11,5.79,5.83,3102400.0,4.1048,4.1048,3.8899,3.9167,3102400.0
2006-09-22 10:00:00,5.82,5.89,5.64,5.64,9764000.0,3.91,3.957,3.7891,3.7891,9764000.0
2006-09-22 11:00:00,5.64,5.87,5.59,5.83,12416000.0,3.7891,3.9436,3.7555,3.9167,12416000.0
2006-09-22 12:00:00,5.84,5.86,5.79,5.84,2409600.0,3.9234,3.9369,3.8899,3.9234,2409600.0
2006-09-22 13:00:00,5.84,5.92,5.83,5.9,1909600.0,3.9234,3.9772,3.9167,3.9638,1909600.0
2006-09-22 14:00:00,5.9,5.9,5.83,5.87,1456800.0,3.9638,3.9638,3.9167,3.9436,1456800.0
2006-09-22 15:00:00,5.87,5.9,5.84,5.9,4284800.0,3.9436,3.9638,3.9234,3.9638,4284800.0
2006-09-25 09:30:00,5.94,5.97,5.88,5.94,654400.0,3.9906,4.0108,3.9503,3.9906,654400.0
2006-09-25 10:00:00,5.94,5.95,5.8,5.84,2475200.0,3.9906,3.9973,3.8966,3.9234,2475200.0
2006-09-25 11:00:00,5.84,5.93,5.84,5.9,1163200.0,3.9234,3.9839,3.9234,3.9638,1163200.0
2006-09-25 12:00:00,5.9,5.96,5.88,5.96,2636000.0,3.9638,4.0041,3.9503,4.0041,2636000.0
2006-09-25 13:00:00,5.96,6.0,5.92,5.99,2612000.0,4.0041,4.0309,3.9772,4.0242,2612000.0
2006-09-25 14:00:00,5.99,6.03,5.98,6.03,1698400.0,4.0242,4.0511,4.0175,4.0511,1698400.0
2006-09-25 15:00:00,6.03,6.05,5.99,6.01,2433600.0,4.0511,4.0645,4.0242,4.0377,2433600.0
2006-09-26 09:30:00,6.01,6.07,6.0,6.06,919200.0,4.0377,4.078,4.0309,4.0712,919200.0
2006-09-26 10:00:00,6.07,6.09,5.96,5.98,1480800.0,4.078,4.0914,4.0041,4.0175,1480800.0
2006-09-26 11:00:00,5.98,6.03,5.98,6.0,1260800.0,4.0175,4.0511,4.0175,4.0309,1260800.0
2006-09-26 12:00:00,5.99,6.02,5.94,5.94,1740800.0,4.0242,4.0444,3.9906,3.9906,1740800.0
2006-09-26 13:00:00,5.94,5.99,5.94,5.99,852800.0,3.9906,4.0242,3.9906,4.0242,852800.0
2006-09-26 14:00:00,5.98,6.02,5.98,6.0,1254400.0,4.0175,4.0444,4.0175,4.0309,1254400.0
2006-09-26 15:00:00,6.0,6.06,5.98,6.03,2091200.0,4.0309,4.0712,4.0175,4.0511,2091200.0
2006-09-27 09:30:00,6.03,6.08,6.02,6.03,1200000.0,4.0511,4.0847,4.0444,4.0511,1200000.0
2006-09-27 10:00:00,6.03,6.04,5.95,5.98,3490400.0,4.0511,4.0578,3.9973,4.0175,3490400.0
2006-09-27 11:00:00,5.98,5.98,5.92,5.95,1919200.0,4.0175,4.0175,3.9772,3.9973,1919200.0
2006-09-27 12:00:00,5.96,5.96,5.89,5.93,1172000.0,4.0041,4.0041,3.957,3.9839,1172000.0
2006-09-27 13:00:00,5.93,5.95,5.9,5.94,1473600.0,3.9839,3.9973,3.9638,3.9906,1473600.0
2006-09-27 14:00:00,5.94,5.95,5.91,5.92,1771200.0,3.9906,3.9973,3.9705,3.9772,1771200.0
2006-09-27 15:00:00,5.92,5.93,5.88,5.9,1718400.0,3.9772,3.9839,3.9503,3.9638,1718400.0
2006-09-28 09:30:00,5.91,5.99,5.91,5.95,1324800.0,3.9705,4.0242,3.9705,3.9973,1324800.0
2006-09-28 10:00:00,5.95,5.99,5.87,5.88,2760800.0,3.9973,4.0242,3.9436,3.9503,2760800.0
2006-09-28 11:00:00,5.88,5.9,5.84,5.85,1209600.0,3.9503,3.9638,3.9234,3.9302,1209600.0
2006-09-28 12:00:00,5.85,5.85,5.82,5.85,760800.0,3.9302,3.9302,3.91,3.9302,760800.0
2006-09-28 13:00:00,5.85,5.86,5.81,5.83,1545600.0,3.9302,3.9369,3.9033,3.9167,1545600.0
2006-09-28 14:00:00,5.83,5.87,5.8,5.82,1843200.0,3.9167,3.9436,3.8966,3.91,1843200.0
2006-09-28 15:00:00,5.82,5.85,5.78,5.83,5427200.0,3.91,3.9302,3.8831,3.9167,5427200.0
2006-09-29 09:30:00,5.84,5.89,5.83,5.83,544000.0,3.9234,3.957,3.9167,3.9167,544000.0
2006-09-29 10:00:00,5.83,5.86,5.8,5.82,792800.0,3.9167,3.9369,3.8966,3.91,792800.0
2006-09-29 11:00:00,5.82,5.85,5.82,5.84,802400.0,3.91,3.9302,3.91,3.9234,802400.0
2006-09-29 12:00:00,5.84,5.86,5.83,5.83,484000.0,3.9234,3.9369,3.9167,3.9167,484000.0
2006-09-29 13:00:00,5.83,5.87,5.83,5.83,739200.0,3.9167,3.9436,3.9167,3.9167,739200.0
2006-09-29 14:00:00,5.83,5.84,5.81,5.82,782400.0,3.9167,3.9234,3.9033,3.91,782400.0
2006-09-29 15:00:00,5.82,5.83,5.78,5.78,1577600.0,3.91,3.9167,3.8831,3.8831,1577600.0
2006-10-02 09:30:00,5.84,5.84,5.76,5.78,436000.0,3.9234,3.9234,3.8697,3.8831,436000.0
2006-10-02 10:00:00,5.78,5.85,5.73,5.81,1234400.0,3.8831,3.9302,3.8495,3.9033,1234400.0
2006-10-02 11:00:00,5.8,5.83,5.79,5.82,588000.0,3.8966,3.9167,3.8899,3.91,588000.0
2006-10-02 12:00:00,5.82,5.82,5.78,5.79,1014400.0,3.91,3.91,3.8831,3.8899,1014400.0
2006-10-02 13:00:00,5.79,5.81,5.72,5.73,1183200.0,3.8899,3.9033,3.8428,3.8495,1183200.0
2006-10-02 14:00:00,5.73,5.77,5.72,5.75,1034400.0,3.8495,3.8764,3.8428,3.863,1034400.0
2006-10-02 15:00:00,5.75,5.79,5.74,5.76,1691200.0,3.863,3.8899,3.8563,3.8697,1691200.0
2006-10-03 09:30:00,5.76,5.79,5.71,5.73,863200.0,3.8697,3.8899,3.8361,3.8495,863200.0
2006-10-03 10:00:00,5.73,5.82,5.73,5.81,3300000.0,3.8495,3.91,3.8495,3.9033,3300000.0
2006-10-03 11:00:00,5.81,5.86,5.8,5.81,957600.0,3.9033,3.9369,3.8966,3.9033,957600.0
2006-10-03 12:00:00,5.81,5.91,5.81,5.91,1187200.0,3.9033,3.9705,3.9033,3.9705,1187200.0
2006-10-03 13:00:00,5.91,5.91,5.86,5.89,728000.0,3.9705,3.9705,3.9369,3.957,728000.0
2006-10-03 14:00:00,5.89,5.93,5.88,5.92,1203200.0,3.957,3.9839,3.9503,3.9772,1203200.0
2006-10-03 15:00:00,5.92,5.94,5.9,5.91,1312000.0,3.9772,3.9906,3.9638,3.9705,1312000.0
2006-10-04 09:30:00,5.92,5.96,5.9,5.9,548000.0,3.9772,4.0041,3.9638,3.9638,548000.0
2006-10-04 10:00:00,5.9,5.99,5.89,5.97,671200.0,3.9638,4.0242,3.957,4.0108,671200.0
2006-10-04 11:00:00,5.97,6.03,5.97,5.97,944000.0,4.0108,4.0511,4.0108,4.0108,944000.0
2006-10-04 12:00:00,5.97,5.97,5.93,5.97,723200.0,4.0108,4.0108,3.9839,4.0108,723200.0
2006-10-04 13:00:00,5.97,6.02,5.96,6.0,828000.0,4.0108,4.0444,4.0041,4.0309,828000.0
2006-10-04 14:00:00,6.0,6.02,5.98,6.02,1191200.0,4.0309,4.0444,4.0175,4.0444,1191200.0
2006-10-04 15:00:00,6.02,6.02,5.98,6.0,985600.0,4.0444,4.0444,4.0175,4.0309,985600.0
2006-10-05 09:30:00,6.03,6.09,6.02,6.06,930400.0,4.0511,4.0914,4.0444,4.0712,930400.0
2006-10-05 10:00:00,6.07,6.07,5.99,6.06,653600.0,4.078,4.078,4.0242,4.0712,653600.0
2006-10-05 11:00:00,6.06,6.07,5.99,6.01,993600.0,4.0712,4.078,4.0242,4.0377,993600.0
2006-10-05 12:00:00,6.01,6.01,5.95,5.98,550400.0,4.0377,4.0377,3.9973,4.0175,550400.0
2006-10-05 13:00:00,5.98,6.04,5.97,6.03,677600.0,4.0175,4.0578,4.0108,4.0511,677600.0
2006-10-05 14:00:00,6.03,6.05,5.98,6.05,676000.0,4.0511,4.0645,4.0175,4.0645,676000.0
2006-10-05 15:00:00,6.05,6.05,6.02,6.03,823200.0,4.0645,4.0645,4.0444,4.0511,823200.0
2006-10-06 09:30:00,6.03,6.03,5.92,5.93,528800.0,4.0511,4.0511,3.9772,3.9839,528800.0
2006-10-06 10:00:00,5.94,5.98,5.89,5.96,1005600.0,3.9906,4.0175,3.957,4.0041,1005600.0
2006-10-06 11:00:00,5.96,5.97,5.9,5.94,718400.0,4.0041,4.0108,3.9638,3.9906,718400.0
2006-10-06 12:00:00,5.94,5.96,5.88,5.92,885600.0,3.9906,4.0041,3.9503,3.9772,885600.0
2006-10-06 13:00:00,5.91,5.96,5.91,5.96,589600.0,3.9705,4.0041,3.9705,4.0041,589600.0
2006-10-06 14:00:00,5.96,5.97,5.94,5.94,300800.0,4.0041,4.0108,3.9906,3.9906,300800.0
2006-10-06 15:00:00,5.93,5.96,5.93,5.95,2126400.0,3.9839,4.0041,3.9839,3.9973,2126400.0
2006-10-09 09:30:00,5.94,5.94,5.88,5.92,573600.0,3.9906,3.9906,3.9503,3.9772,573600.0
2006-10-09 10:00:00,5.92,5.93,5.87,5.91,822400.0,3.9772,3.9839,3.9436,3.9705,822400.0
2006-10-09 11:00:00,5.91,5.95,5.91,5.93,356800.0,3.9705,3.9973,3.9705,3.9839,356800.0
2006-10-09 12:00:00,5.93,6.0,5.93,6.0,306400.0,3.9839,4.0309,3.9839,4.0309,306400.0
2006-10-09 13:00:00,6.0,6.02,5.99,6.0,680000.0,4.0309,4.0444,4.0242,4.0309,680000.0
2006-10-09 14:00:00,5.99,6.02,5.99,6.01,406400.0,4.0242,4.0444,4.0242,4.0377,406400.0
2006-10-09 15:00:00,6.01,6.01,5.98,6.0,864800.0,4.0377,4.0377,4.0175,4.0309,864800.0
2006-10-10 09:30:00,6.04,6.04,5.97,5.99,430400.0,4.0578,4.0578,4.0108,4.0242,430400.0
2006-10-10 10:00:00,5.99,6.0,5.96,5.98,788000.0,4.0242,4.0309,4.0041,4.0175,788000.0
2006-10-10 11:00:00,5.98,5.98,5.92,5.95,8427200.0,4.0175,4.0175,3.9772,3.9973,8427200.0
2006-10-10 12:00:00,5.95,5.95,5.89,5.9,640800.0,3.9973,3.9973,3.957,3.9638,640800.0
2006-10-10 13:00:00,5.9,5.92,5.89,5.9,828800.0,3.9638,3.9772,3.957,3.9638,828800.0
2006-10-10 14:00:00,5.91,5.98,5.9,5.98,1400000.0,3.9705,4.0175,3.9638,4.0175,1400000.0
2006-10-10 15:00:00,5.98,6.01,5.97,6.0,1406400.0,4.0175,4.0377,4.0108,4.0309,1406400.0
2006-10-11 09:30:00,6.0,6.11,5.95,6.09,1257600.0,4.0309,4.1048,3.9973,4.0914,1257600.0
2006-10-11 10:00:00,6.1,6.21,6.07,6.12,3816000.0,4.0981,4.172,4.078,4.1116,3816000.0
2006-10-11 11:00:00,6.12,6.18,6.1,6.17,1196800.0,4.1116,4.1519,4.0981,4.1451,1196800.0
2006-10-11 12:00:00,6.17,6.19,6.12,6.13,983200.0,4.1451,4.1586,4.1116,4.1183,983200.0
2006-10-11 13:00:00,6.13,6.15,6.12,6.13,752000.0,4.1183,4.1317,4.1116,4.1183,752000.0
2006-10-11 14:00:00,6.13,6.14,6.1,6.13,2607200.0,4.1183,4.125,4.0981,4.1183,2607200.0
2006-10-11 15:00:00,6.13,6.13,6.1,6.13,1896000.0,4.1183,4.1183,4.0981,4.1183,1896000.0
2006-10-12 09:30:00,6.14,6.21,6.13,6.16,712000.0,4.125,4.172,4.1183,4.1384,712000.0
2006-10-12 10:00:00,6.16,6.21,6.11,6.21,973600.0,4.1384,4.172,4.1048,4.172,973600.0
2006-10-12 11:00:00,6.21,6.34,6.19,6.3,4273600.0,4.172,4.2594,4.1586,4.2325,4273600.0
2006-10-12 12:00:00,6.3,6.32,6.25,6.32,1384800.0,4.2325,4.2459,4.1989,4.2459,1384800.0
2006-10-12 13:00:00,6.32,6.32,6.28,6.28,942400.0,4.2459,4.2459,4.219,4.219,942400.0
2006-10-12 14:00:00,6.28,6.3,6.24,6.26,1808000.0,4.219,4.2325,4.1922,4.2056,1808000.0
2006-10-12 15:00:00,6.26,6.32,6.24,6.29,2179200.0,4.2056,4.2459,4.1922,4.2258,2179200.0
2006-10-13 09:30:00,6.37,6.52,6.36,6.47,4441600.0,4.2795,4.3803,4.2728,4.3467,4441600.0
2006-10-13 10:00:00,6.47,6.56,6.45,6.54,4890400.0,4.3467,4.4072,4.3333,4.3937,4890400.0
2006-10-13 11:00:00,6.54,6.58,6.5,6.5,3816800.0,4.3937,4.4206,4.3669,4.3669,3816800.0
2006-10-13 12:00:00,6.5,6.54,6.46,6.47,2407200.0,4.3669,4.3937,4.34,4.3467,2407200.0
2006-10-13 13:00:00,6.48,6.5,6.42,6.44,3280000.0,4.3534,4.3669,4.3131,4.3265,3280000.0
2006-10-13 14:00:00,6.44,6.48,6.39,6.42,2226400.0,4.3265,4.3534,4.2929,4.3131,2226400.0
2006-10-13 15:00:00,6.43,6.49,6.41,6.47,3484000.0,4.3198,4.3601,4.3064,4.3467,3484000.0
2006-10-16 09:30:00,6.51,6.52,6.47,6.48,624000.0,4.3736,4.3803,4.3467,4.3534,624000.0
2006-10-16 10:00:00,6.48,6.52,6.47,6.5,1170400.0,4.3534,4.3803,4.3467,4.3669,1170400.0
2006-10-16 11:00:00,6.5,6.51,6.5,6.51,380800.0,4.3669,4.3736,4.3669,4.3736,380800.0
2006-10-16 12:00:00,6.5,6.51,6.49,6.5,461600.0,4.3669,4.3736,4.3601,4.3669,461600.0
2006-10-16 13:00:00,6.5,6.51,6.47,6.48,687200.0,4.3669,4.3736,4.3467,4.3534,687200.0
2006-10-16 14:00:00,6.48,6.49,6.47,6.48,660800.0,4.3534,4.3601,4.3467,4.3534,660800.0
2006-10-16 15:00:00,6.47,6.5,6.44,6.47,1591200.0,4.3467,4.3669,4.3265,4.3467,1591200.0
2006-10-17 09:30:00,6.47,6.5,6.37,6.41,796000.0,4.3467,4.3669,4.2795,4.3064,796000.0
2006-10-17 10:00:00,6.41,6.45,6.35,6.36,1193600.0,4.3064,4.3333,4.2661,4.2728,1193600.0
2006-10-17 11:00:00,6.36,6.39,6.35,6.37,508800.0,4.2728,4.2929,4.2661,4.2795,508800.0
2006-10-17 12:00:00,6.37,6.4,6.35,6.37,637600.0,4.2795,4.2997,4.2661,4.2795,637600.0
2006-10-17 13:00:00,6.37,6.41,6.36,6.41,520000.0,4.2795,4.3064,4.2728,4.3064,520000.0
2006-10-17 14:00:00,6.41,6.41,6.38,6.4,474400.0,4.3064,4.3064,4.2862,4.2997,474400.0
2006-10-17 15:00:00,6.4,6.43,6.36,6.39,1172800.0,4.2997,4.3198,4.2728,4.2929,1172800.0
2006-10-18 09:30:00,6.44,6.49,6.42,6.47,548000.0,4.3265,4.3601,4.3131,4.3467,548000.0
2006-10-18 10:00:00,6.46,6.48,6.33,6.33,895200.0,4.34,4.3534,4.2526,4.2526,895200.0
2006-10-18 11:00:00,6.34,6.39,6.33,6.38,879200.0,4.2594,4.2929,4.2526,4.2862,879200.0
2006-10-18 12:00:00,6.38,6.39,6.37,6.38,311200.0,4.2862,4.2929,4.2795,4.2862,311200.0
2006-10-18 13:00:00,6.38,6.38,6.33,6.35,1527200.0,4.2862,4.2862,4.2526,4.2661,1527200.0
2006-10-18 14:00:00,6.35,6.39,6.33,6.36,548800.0,4.2661,4.2929,4.2526,4.2728,548800.0
2006-10-18 15:00:00,6.36,6.39,6.34,6.37,1020000.0,4.2728,4.2929,4.2594,4.2795,1020000.0
2006-10-19 09:30:00,6.37,6.37,6.29,6.33,640800.0,4.2795,4.2795,4.2258,4.2526,640800.0
2006-10-19 10:00:00,6.33,6.4,6.32,6.39,846400.0,4.2526,4.2997,4.2459,4.2929,846400.0
2006-10-19 11:00:00,6.4,6.41,6.37,6.39,716000.0,4.2997,4.3064,4.2795,4.2929,716000.0
2006-10-19 12:00:00,6.39,6.39,6.36,6.37,290400.0,4.2929,4.2929,4.2728,4.2795,290400.0
2006-10-19 13:00:00,6.37,6.41,6.37,6.41,459200.0,4.2795,4.3064,4.2795,4.3064,459200.0
2006-10-19 14:00:00,6.41,6.46,6.4,6.43,732800.0,4.3064,4.34,4.2997,4.3198,732800.0
2006-10-19 15:00:00,6.43,6.44,6.4,6.41,1324000.0,4.3198,4.3265,4.2997,4.3064,1324000.0
2006-10-20 09:30:00,6.4,6.4,6.29,6.32,606400.0,4.2997,4.2997,4.2258,4.2459,606400.0
2006-10-20 10:00:00,6.33,6.41,6.32,6.39,1606400.0,4.2526,4.3064,4.2459,4.2929,1606400.0
2006-10-20 11:00:00,6.4,6.41,6.37,6.4,404800.0,4.2997,4.3064,4.2795,4.2997,404800.0
2006-10-20 12:00:00,6.4,6.41,6.36,6.4,485600.0,4.2997,4.3064,4.2728,4.2997,485600.0
2006-10-20 13:00:00,6.4,6.45,6.4,6.44,938400.0,4.2997,4.3333,4.2997,4.3265,938400.0
2006-10-20 14:00:00,6.44,6.46,6.41,6.44,570400.0,4.3265,4.34,4.3064,4.3265,570400.0
2006-10-20 15:00:00,6.44,6.47,6.38,6.41,2063200.0,4.3265,4.3467,4.2862,4.3064,2063200.0
2006-10-23 09:30:00,6.38,6.38,6.31,6.34,518400.0,4.2862,4.2862,4.2392,4.2594,518400.0
2006-10-23 10:00:00,6.34,6.43,6.34,6.38,1476800.0,4.2594,4.3198,4.2594,4.2862,1476800.0
2006-10-23 11:00:00,6.38,6.43,6.38,6.39,915200.0,4.2862,4.3198,4.2862,4.2929,915200.0
2006-10-23 12:00:00,6.39,6.46,6.39,6.45,1008800.0,4.2929,4.34,4.2929,4.3333,1008800.0
2006-10-23 13:00:00,6.45,6.48,6.44,6.44,550400.0,4.3333,4.3534,4.3265,4.3265,550400.0
2006-10-23 14:00:00,6.44,6.47,6.44,6.47,632000.0,4.3265,4.3467,4.3265,4.3467,632000.0
2006-10-23 15:00:00,6.46,6.54,6.46,6.51,2056000.0,4.34,4.3937,4.34,4.3736,2056000.0
2006-10-24 09:30:00,6.47,6.53,6.46,6.52,488800.0,4.3467,4.387,4.34,4.3803,488800.0
2006-10-24 10:00:00,6.52,6.59,6.51,6.53,1555200.0,4.3803,4.4273,4.3736,4.387,1555200.0
2006-10-24 11:00:00,6.53,6.54,6.44,6.44,1539200.0,4.387,4.3937,4.3265,4.3265,1539200.0
2006-10-24 12:00:00,6.43,6.44,6.35,6.35,1194400.0,4.3198,4.3265,4.2661,4.2661,1194400.0
2006-10-24 13:00:00,6.35,6.38,6.33,6.35,1936000.0,4.2661,4.2862,4.2526,4.2661,1936000.0
2006-10-24 14:00:00,6.35,6.37,6.33,6.34,1514400.0,4.2661,4.2795,4.2526,4.2594,1514400.0
2006-10-24 15:00:00,6.34,6.37,6.3,6.36,2105600.0,4.2594,4.2795,4.2325,4.2728,2105600.0
2006-10-25 09:30:00,6.34,6.41,6.3,6.32,531200.0,4.2594,4.3064,4.2325,4.2459,531200.0
2006-10-25 10:00:00,6.32,6.38,6.28,6.29,968000.0,4.2459,4.2862,4.219,4.2258,968000.0
2006-10-25 11:00:00,6.29,6.33,6.28,6.29,766400.0,4.2258,4.2526,4.219,4.2258,766400.0
2006-10-25 12:00:00,6.29,6.3,6.22,6.25,1036800.0,4.2258,4.2325,4.1787,4.1989,1036800.0
2006-10-25 13:00:00,6.26,6.27,6.18,6.19,1188000.0,4.2056,4.2123,4.1519,4.1586,1188000.0
2006-10-25 14:00:00,6.19,6.26,6.17,6.25,1788800.0,4.1586,4.2056,4.1451,4.1989,1788800.0
2006-10-25 15:00:00,6.25,6.26,6.2,6.2,1512000.0,4.1989,4.2056,4.1653,4.1653,1512000.0
2006-10-26 09:30:00,6.27,6.3,6.27,6.29,557600.0,4.2123,4.2325,4.2123,4.2258,557600.0
2006-10-26 10:00:00,6.29,6.39,6.29,6.38,2114400.0,4.2258,4.2929,4.2258,4.2862,2114400.0
2006-10-26 11:00:00,6.38,6.4,6.36,6.38,713600.0,4.2862,4.2997,4.2728,4.2862,713600.0
2006-10-26 12:00:00,6.38,6.38,6.36,6.37,394400.0,4.2862,4.2862,4.2728,4.2795,394400.0
2006-10-26 13:00:00,6.37,6.42,6.37,6.4,762400.0,4.2795,4.3131,4.2795,4.2997,762400.0
2006-10-26 14:00:00,6.39,6.47,6.38,6.46,1028000.0,4.2929,4.3467,4.2862,4.34,1028000.0
2006-10-26 15:00:00,6.46,6.46,6.39,6.44,1566400.0,4.34,4.34,4.2929,4.3265,1566400.0
2006-10-27 09:30:00,6.45,6.48,6.37,6.48,421600.0,4.3333,4.3534,4.2795,4.3534,421600.0
2006-10-27 10:00:00,6.48,6.48,6.42,6.45,1204000.0,4.3534,4.3534,4.3131,4.3333,1204000.0
2006-10-27 11:00:00,6.45,6.47,6.45,6.47,361600.0,4.3333,4.3467,4.3333,4.3467,361600.0
2006-10-27 12:00:00,6.47,6.52,6.46,6.48,420000.0,4.3467,4.3803,4.34,4.3534,420000.0
2006-10-27 13:00:00,6.49,6.5,6.48,6.5,696800.0,4.3601,4.3669,4.3534,4.3669,696800.0
2006-10-27 14:00:00,6.5,6.51,6.44,6.47,1998400.0,4.3669,4.3736,4.3265,4.3467,1998400.0
2006-10-27 15:00:00,6.47,6.49,6.44,6.46,1311200.0,4.3467,4.3601,4.3265,4.34,1311200.0
2006-10-30 09:30:00,6.43,6.45,6.39,6.41,1115200.0,4.3198,4.3333,4.2929,4.3064,1115200.0
2006-10-30 10:00:00,6.41,6.41,6.38,6.4,1484800.0,4.3064,4.3064,4.2862,4.2997,1484800.0
2006-10-30 11:00:00,6.4,6.41,6.39,6.41,1935200.0,4.2997,4.3064,4.2929,4.3064,1935200.0
2006-10-30 12:00:00,6.41,6.41,6.33,6.36,1429600.0,4.3064,4.3064,4.2526,4.2728,1429600.0
2006-10-30 13:00:00,6.36,6.38,6.36,6.37,780800.0,4.2728,4.2862,4.2728,4.2795,780800.0
2006-10-30 14:00:00,6.37,6.38,6.34,6.34,2025600.0,4.2795,4.2862,4.2594,4.2594,2025600.0
2006-10-30 15:00:00,6.34,6.37,6.31,6.36,1474400.0,4.2594,4.2795,4.2392,4.2728,1474400.0
2006-10-31 09:30:00,6.37,6.41,6.33,6.35,584000.0,4.2795,4.3064,4.2526,4.2661,584000.0
2006-10-31 10:00:00,6.35,6.35,6.3,6.34,589600.0,4.2661,4.2661,4.2325,4.2594,589600.0
2006-10-31 11:00:00,6.34,6.34,6.3,6.33,1537600.0,4.2594,4.2594,4.2325,4.2526,1537600.0
2006-10-31 12:00:00,6.33,6.34,6.29,6.31,1220800.0,4.2526,4.2594,4.2258,4.2392,1220800.0
2006-10-31 13:00:00,6.31,6.31,6.28,6.3,1852800.0,4.2392,4.2392,4.219,4.2325,1852800.0
2006-10-31 14:00:00,6.3,6.37,6.29,6.36,1612000.0,4.2325,4.2795,4.2258,4.2728,1612000.0
2006-10-31 15:00:00,6.35,6.4,6.33,6.37,2195200.0,4.2661,4.2997,4.2526,4.2795,2195200.0
2006-11-01 09:30:00,6.4,6.43,6.38,6.42,564800.0,4.2997,4.3198,4.2862,4.3131,564800.0
2006-11-01 10:00:00,6.42,6.42,6.24,6.32,1534400.0,4.3131,4.3131,4.1922,4.2459,1534400.0
2006-11-01 11:00:00,6.33,6.37,6.32,6.34,551200.0,4.2526,4.2795,4.2459,4.2594,551200.0
2006-11-01 12:00:00,6.34,6.37,6.33,6.35,1498400.0,4.2594,4.2795,4.2526,4.2661,1498400.0
2006-11-01 13:00:00,6.35,6.35,6.31,6.31,381600.0,4.2661,4.2661,4.2392,4.2392,381600.0
2006-11-01 14:00:00,6.32,6.34,6.3,6.31,552000.0,4.2459,4.2594,4.2325,4.2392,552000.0
2006-11-01 15:00:00,6.31,6.31,6.23,6.27,1293600.0,4.2392,4.2392,4.1855,4.2123,1293600.0
2006-11-02 09:30:00,6.21,6.22,6.13,6.18,812000.0,4.172,4.1787,4.1183,4.1519,812000.0
2006-11-02 10:00:00,6.19,6.34,6.18,6.32,1276800.0,4.1586,4.2594,4.1519,4.2459,1276800.0
2006-11-02 11:00:00,6.32,6.35,6.22,6.23,803200.0,4.2459,4.2661,4.1787,4.1855,803200.0
2006-11-02 12:00:00,6.23,6.27,6.22,6.22,778400.0,4.1855,4.2123,4.1787,4.1787,778400.0
2006-11-02 13:00:00,6.23,6.25,6.23,6.25,379200.0,4.1855,4.1989,4.1855,4.1989,379200.0
2006-11-02 14:00:00,6.25,6.26,6.23,6.25,920000.0,4.1989,4.2056,4.1855,4.1989,920000.0
2006-11-02 15:00:00,6.25,6.31,6.25,6.29,1971200.0,4.1989,4.2392,4.1989,4.2258,1971200.0
2006-11-03 09:30:00,6.5,6.73,6.5,6.64,3989600.0,4.3669,4.5214,4.3669,4.4609,3989600.0
2006-11-03 10:00:00,6.64,6.68,6.62,6.67,5008800.0,4.4609,4.4878,4.4475,4.4811,5008800.0
2006-11-03 11:00:00,6.67,6.68,6.59,6.63,2500800.0,4.4811,4.4878,4.4273,4.4542,2500800.0
2006-11-03 12:00:00,6.63,6.66,6.62,6.63,1057600.0,4.4542,4.4743,4.4475,4.4542,1057600.0
2006-11-03 13:00:00,6.63,6.63,6.57,6.6,2084800.0,4.4542,4.4542,4.4139,4.434,2084800.0
2006-11-03 14:00:00,6.6,6.69,6.58,6.67,1820000.0,4.434,4.4945,4.4206,4.4811,1820000.0
2006-11-03 15:00:00,6.67,6.71,6.65,6.69,2402400.0,4.4811,4.5079,4.4676,4.4945,2402400.0
2006-11-06 09:30:00,6.72,6.75,6.67,6.73,902400.0,4.5147,4.5348,4.4811,4.5214,902400.0
2006-11-06 10:00:00,6.73,6.76,6.63,6.67,1466400.0,4.5214,4.5415,4.4542,4.4811,1466400.0
2006-11-06 11:00:00,6.67,6.69,6.63,6.68,487200.0,4.4811,4.4945,4.4542,4.4878,487200.0
2006-11-06 12:00:00,6.68,6.71,6.64,6.65,896800.0,4.4878,4.5079,4.4609,4.4676,896800.0
2006-11-06 13:00:00,6.66,6.66,6.63,6.63,705600.0,4.4743,4.4743,4.4542,4.4542,705600.0
2006-11-06 14:00:00,6.63,6.7,6.63,6.7,604000.0,4.4542,4.5012,4.4542,4.5012,604000.0
2006-11-06 15:00:00,6.7,6.73,6.65,6.66,1321600.0,4.5012,4.5214,4.4676,4.4743,1321600.0
2006-11-07 09:30:00,6.66,6.73,6.66,6.73,382400.0,4.4743,4.5214,4.4743,4.5214,382400.0
2006-11-07 10:00:00,6.74,6.81,6.69,6.7,1283200.0,4.5281,4.5751,4.4945,4.5012,1283200.0
2006-11-07 11:00:00,6.7,6.71,6.66,6.66,1537600.0,4.5012,4.5079,4.4743,4.4743,1537600.0
2006-11-07 12:00:00,6.66,6.71,6.63,6.66,1335200.0,4.4743,4.5079,4.4542,4.4743,1335200.0
2006-11-07 13:00:00,6.66,6.67,6.62,6.63,1034400.0,4.4743,4.4811,4.4475,4.4542,1034400.0
2006-11-07 14:00:00,6.63,6.63,6.55,6.6,2356800.0,4.4542,4.4542,4.4004,4.434,2356800.0
2006-11-07 15:00:00,6.6,6.65,6.6,6.63,1401600.0,4.434,4.4676,4.434,4.4542,1401600.0
2006-11-08 09:30:00,6.61,6.73,6.57,6.68,848000.0,4.4408,4.5214,4.4139,4.4878,848000.0
2006-11-08 10:00:00,6.7,6.72,6.64,6.66,888000.0,4.5012,4.5147,4.4609,4.4743,888000.0
2006-11-08 11:00:00,6.66,6.67,6.64,6.66,668000.0,4.4743,4.4811,4.4609,4.4743,668000.0
2006-11-08 12:00:00,6.66,6.69,6.63,6.63,752800.0,4.4743,4.4945,4.4542,4.4542,752800.0
2006-11-08 13:00:00,6.64,6.65,6.61,6.63,1520800.0,4.4609,4.4676,4.4408,4.4542,1520800.0
2006-11-08 14:00:00,6.63,6.69,6.62,6.66,1275200.0,4.4542,4.4945,4.4475,4.4743,1275200.0
2006-11-08 15:00:00,6.66,6.68,6.64,6.66,868800.0,4.4743,4.4878,4.4609,4.4743,868800.0
2006-11-09 09:30:00,6.69,6.69,6.64,6.65,384000.0,4.4945,4.4945,4.4609,4.4676,384000.0
2006-11-09 10:00:00,6.65,6.66,6.63,6.64,1557600.0,4.4676,4.4743,4.4542,4.4609,1557600.0
2006-11-09 11:00:00,6.64,6.66,6.64,6.64,1245600.0,4.4609,4.4743,4.4609,4.4609,1245600.0
2006-11-09 12:00:00,6.65,6.65,6.6,6.61,1294400.0,4.4676,4.4676,4.434,4.4408,1294400.0
2006-11-09 13:00:00,6.61,6.62,6.56,6.58,904800.0,4.4408,4.4475,4.4072,4.4206,904800.0
2006-11-09 14:00:00,6.57,6.57,6.5,6.54,1510400.0,4.4139,4.4139,4.3669,4.3937,1510400.0
2006-11-09 15:00:00,6.54,6.55,6.49,6.5,2974400.0,4.3937,4.4004,4.3601,4.3669,2974400.0
2006-11-10 09:30:00,6.5,6.51,6.46,6.5,702400.0,4.3669,4.3736,4.34,4.3669,702400.0
2006-11-10 10:00:00,6.5,6.52,6.45,6.48,1863200.0,4.3669,4.3803,4.3333,4.3534,1863200.0
2006-11-10 11:00:00,6.48,6.55,6.47,6.5,1517600.0,4.3534,4.4004,4.3467,4.3669,1517600.0
2006-11-10 12:00:00,6.5,6.51,6.46,6.5,2120800.0,4.3669,4.3736,4.34,4.3669,2120800.0
2006-11-10 13:00:00,6.5,6.51,6.48,6.49,1096000.0,4.3669,4.3736,4.3534,4.3601,1096000.0
2006-11-10 14:00:00,6.49,6.54,6.48,6.52,1356000.0,4.3601,4.3937,4.3534,4.3803,1356000.0
2006-11-10 15:00:00,6.52,6.55,6.51,6.55,1792800.0,4.3803,4.4004,4.3736,4.4004,1792800.0
2006-11-13 09:30:00,6.55,6.68,6.55,6.64,738400.0,4.4004,4.4878,4.4004,4.4609,738400.0
2006-11-13 10:00:00,6.64,6.66,6.62,6.65,2960000.0,4.4609,4.4743,4.4475,4.4676,2960000.0
2006-11-13 11:00:00,6.65,6.67,6.64,6.67,1236000.0,4.4676,4.4811,4.4609,4.4811,1236000.0
2006-11-13 12:00:00,6.67,6.68,6.64,6.66,1032000.0,4.4811,4.4878,4.4609,4.4743,1032000.0
2006-11-13 13:00:00,6.65,6.66,6.62,6.63,774400.0,4.4676,4.4743,4.4475,4.4542,774400.0
2006-11-13 14:00:00,6.63,6.64,6.62,6.63,891200.0,4.4542,4.4609,4.4475,4.4542,891200.0
2006-11-13 15:00:00,6.63,6.63,6.54,6.54,2959200.0,4.4542,4.4542,4.3937,4.3937,2959200.0
2006-11-14 09:30:00,6.54,6.57,6.42,6.44,1880800.0,4.3937,4.4139,4.3131,4.3265,1880800.0
2006-11-14 10:00:00,6.44,6.5,6.44,6.46,2276000.0,4.3265,4.3669,4.3265,4.34,2276000.0
2006-11-14 11:00:00,6.46,6.52,6.46,6.52,1709600.0,4.34,4.3803,4.34,4.3803,1709600.0
2006-11-14 12:00:00,6.52,6.63,6.51,6.61,1323200.0,4.3803,4.4542,4.3736,4.4408,1323200.0
2006-11-14 13:00:00,6.61,6.64,6.58,6.59,1328000.0,4.4408,4.4609,4.4206,4.4273,1328000.0
2006-11-14 14:00:00,6.59,6.65,6.59,6.61,1861600.0,4.4273,4.4676,4.4273,4.4408,1861600.0
2006-11-14 15:00:00,6.61,6.65,6.61,6.64,1518400.0,4.4408,4.4676,4.4408,4.4609,1518400.0
2006-11-15 09:30:00,6.64,6.72,6.63,6.71,912800.0,4.4609,4.5147,4.4542,4.5079,912800.0
2006-11-15 10:00:00,6.7,6.73,6.68,6.72,1200800.0,4.5012,4.5214,4.4878,4.5147,1200800.0
2006-11-15 11:00:00,6.71,6.71,6.64,6.64,644800.0,4.5079,4.5079,4.4609,4.4609,644800.0
2006-11-15 12:00:00,6.64,6.68,6.64,6.65,442400.0,4.4609,4.4878,4.4609,4.4676,442400.0
2006-11-15 13:00:00,6.65,6.68,6.64,6.65,608800.0,4.4676,4.4878,4.4609,4.4676,608800.0
2006-11-15 14:00:00,6.65,6.66,6.57,6.6,1252800.0,4.4676,4.4743,4.4139,4.434,1252800.0
2006-11-15 15:00:00,6.6,6.63,6.57,6.59,964800.0,4.434,4.4542,4.4139,4.4273,964800.0
2006-11-16 09:30:00,6.62,6.62,6.47,6.47,1404800.0,4.4475,4.4475,4.3467,4.3467,1404800.0
2006-11-16 10:00:00,6.47,6.53,6.47,6.49,1588800.0,4.3467,4.387,4.3467,4.3601,1588800.0
2006-11-16 11:00:00,6.49,6.52,6.49,6.5,849600.0,4.3601,4.3803,4.3601,4.3669,849600.0
2006-11-16 12:00:00,6.5,6.56,6.5,6.53,984800.0,4.3669,4.4072,4.3669,4.387,984800.0
2006-11-16 13:00:00,6.53,6.6,6.52,6.59,1365600.0,4.387,4.434,4.3803,4.4273,1365600.0
2006-11-16 14:00:00,6.59,6.59,6.51,6.52,972000.0,4.4273,4.4273,4.3736,4.3803,972000.0
2006-11-16 15:00:00,6.52,6.56,6.52,6.52,1964800.0,4.3803,4.4072,4.3803,4.3803,1964800.0
2006-11-17 09:30:00,6.53,6.53,6.41,6.47,2092800.0,4.387,4.387,4.3064,4.3467,2092800.0
2006-11-17 10:00:00,6.47,6.49,6.41,6.41,1905600.0,4.3467,4.3601,4.3064,4.3064,1905600.0
2006-11-17 11:00:00,6.41,6.49,6.41,6.46,1890400.0,4.3064,4.3601,4.3064,4.34,1890400.0
2006-11-17 12:00:00,6.46,6.49,6.44,6.47,2164800.0,4.34,4.3601,4.3265,4.3467,2164800.0
2006-11-17 13:00:00,6.47,6.5,6.44,6.49,1878400.0,4.3467,4.3669,4.3265,4.3601,1878400.0
2006-11-17 14:00:00,6.49,6.49,6.45,6.47,1381600.0,4.3601,4.3601,4.3333,4.3467,1381600.0
2006-11-17 15:00:00,6.47,6.5,6.44,6.46,1890400.0,4.3467,4.3669,4.3265,4.34,1890400.0
2006-11-20 09:30:00,6.66,6.66,6.44,6.5,3592800.0,4.4743,4.4743,4.3265,4.3669,3592800.0
2006-11-20 10:00:00,6.5,6.58,6.49,6.5,3570400.0,4.3669,4.4206,4.3601,4.3669,3570400.0
2006-11-20 11:00:00,6.5,6.5,6.43,6.44,2779200.0,4.3669,4.3669,4.3198,4.3265,2779200.0
2006-11-20 12:00:00,6.44,6.48,6.39,6.46,2662400.0,4.3265,4.3534,4.2929,4.34,2662400.0
2006-11-20 13:00:00,6.46,6.46,6.41,6.43,1391200.0,4.34,4.34,4.3064,4.3198,1391200.0
2006-11-20 14:00:00,6.42,6.43,6.37,6.4,2252800.0,4.3131,4.3198,4.2795,4.2997,2252800.0
2006-11-20 15:00:00,6.4,6.4,6.34,6.39,5112000.0,4.2997,4.2997,4.2594,4.2929,5112000.0
2006-11-21 09:30:00,6.34,6.57,6.22,6.53,6603200.0,4.2594,4.4139,4.1787,4.387,6603200.0
2006-11-21 10:00:00,6.53,6.76,6.52,6.69,8874400.0,4.387,4.5415,4.3803,4.4945,8874400.0
2006-11-21 11:00:00,6.7,6.87,6.66,6.81,8519200.0,4.5012,4.6154,4.4743,4.5751,8519200.0
2006-11-21 12:00:00,6.81,6.81,6.73,6.75,3227200.0,4.5751,4.5751,4.5214,4.5348,3227200.0
2006-11-21 13:00:00,6.75,6.76,6.7,6.71,2285600.0,4.5348,4.5415,4.5012,4.5079,2285600.0
2006-11-21 14:00:00,6.71,6.73,6.59,6.61,5532000.0,4.5079,4.5214,4.4273,4.4408,5532000.0
2006-11-21 15:00:00,6.61,6.67,6.6,6.64,3361600.0,4.4408,4.4811,4.434,4.4609,3361600.0
2006-11-22 09:30:00,6.66,6.79,6.66,6.72,2083200.0,4.4743,4.5617,4.4743,4.5147,2083200.0
2006-11-22 10:00:00,6.72,6.75,6.69,6.75,2088800.0,4.5147,4.5348,4.4945,4.5348,2088800.0
2006-11-22 11:00:00,6.76,6.84,6.72,6.8,2687200.0,4.5415,4.5953,4.5147,4.5684,2687200.0
2006-11-22 12:00:00,6.8,7.02,6.8,6.9,5583200.0,4.5684,4.7162,4.5684,4.6356,5583200.0
2006-11-22 13:00:00,6.89,6.9,6.86,6.88,1093600.0,4.6289,4.6356,4.6087,4.6221,1093600.0
2006-11-22 14:00:00,6.88,6.93,6.87,6.93,1638400.0,4.6221,4.6557,4.6154,4.6557,1638400.0
2006-11-22 15:00:00,6.93,6.93,6.87,6.92,2914400.0,4.6557,4.6557,4.6154,4.649,2914400.0
2006-11-24 09:30:00,6.92,7.08,6.92,7.04,2214400.0,4.649,4.7565,4.649,4.7296,2214400.0
2006-11-24 10:00:00,7.03,7.15,7.0,7.14,4081600.0,4.7229,4.8035,4.7028,4.7968,4081600.0
2006-11-24 11:00:00,7.14,7.14,7.05,7.11,3006400.0,4.7968,4.7968,4.7364,4.7767,3006400.0
2006-11-24 12:00:00,7.11,7.13,7.07,7.07,3266400.0,4.7767,4.7901,4.7498,4.7498,3266400.0
2006-11-24 13:00:00,7.07,7.08,7.07,7.08,51200.0,4.7498,4.7565,4.7498,4.7565,51200.0
2006-11-24 14:00:00,7.08,7.08,7.08,7.08,0.0,4.7565,4.7565,4.7565,4.7565,0.0
2006-11-24 15:00:00,7.08,7.08,7.08,7.08,0.0,4.7565,4.7565,4.7565,4.7565,0.0
2006-11-27 09:30:00,7.08,7.1,6.91,6.94,2099200.0,4.7565,4.7699,4.6423,4.6625,2099200.0
2006-11-27 10:00:00,6.94,6.95,6.92,6.93,2059200.0,4.6625,4.6692,4.649,4.6557,2059200.0
2006-11-27 11:00:00,6.93,6.93,6.86,6.86,2021600.0,4.6557,4.6557,4.6087,4.6087,2021600.0
2006-11-27 12:00:00,6.86,6.91,6.85,6.87,1518400.0,4.6087,4.6423,4.602,4.6154,1518400.0
2006-11-27 13:00:00,6.87,6.9,6.86,6.89,1508000.0,4.6154,4.6356,4.6087,4.6289,1508000.0
2006-11-27 14:00:00,6.89,6.89,6.86,6.87,1718400.0,4.6289,4.6289,4.6087,4.6154,1718400.0
2006-11-27 15:00:00,6.87,6.88,6.85,6.88,2250400.0,4.6154,4.6221,4.602,4.6221,2250400.0
2006-11-28 09:30:00,6.88,6.97,6.8,6.82,1733600.0,4.6221,4.6826,4.5684,4.5818,1733600.0
2006-11-28 10:00:00,6.82,6.9,6.81,6.87,2761600.0,4.5818,4.6356,4.5751,4.6154,2761600.0
2006-11-28 11:00:00,6.87,6.89,6.86,6.88,1118400.0,4.6154,4.6289,4.6087,4.6221,1118400.0
2006-11-28 12:00:00,6.88,6.89,6.86,6.87,965600.0,4.6221,4.6289,4.6087,4.6154,965600.0
2006-11-28 13:00:00,6.87,6.87,6.85,6.86,755200.0,4.6154,4.6154,4.602,4.6087,755200.0
2006-11-28 14:00:00,6.86,6.87,6.85,6.86,1148800.0,4.6087,4.6154,4.602,4.6087,1148800.0
2006-11-28 15:00:00,6.86,6.86,6.77,6.81,2498400.0,4.6087,4.6087,4.5482,4.5751,2498400.0
2006-11-29 09:30:00,6.83,6.96,6.83,6.93,1053600.0,4.5886,4.6759,4.5886,4.6557,1053600.0
2006-11-29 10:00:00,6.93,6.94,6.89,6.9,1500000.0,4.6557,4.6625,4.6289,4.6356,1500000.0
2006-11-29 11:00:00,6.9,6.92,6.88,6.9,1372800.0,4.6356,4.649,4.6221,4.6356,1372800.0
2006-11-29 12:00:00,6.9,6.9,6.88,6.89,1032800.0,4.6356,4.6356,4.6221,4.6289,1032800.0
2006-11-29 13:00:00,6.89,6.89,6.86,6.87,1514400.0,4.6289,4.6289,4.6087,4.6154,1514400.0
2006-11-29 14:00:00,6.87,6.91,6.87,6.91,882400.0,4.6154,4.6423,4.6154,4.6423,882400.0
2006-11-29 15:00:00,6.91,6.93,6.89,6.9,2275200.0,4.6423,4.6557,4.6289,4.6356,2275200.0
2006-11-30 09:30:00,6.9,6.92,6.87,6.91,659200.0,4.6356,4.649,4.6154,4.6423,659200.0
2006-11-30 10:00:00,6.9,6.91,6.84,6.89,1796800.0,4.6356,4.6423,4.5953,4.6289,1796800.0
2006-11-30 11:00:00,6.89,6.94,6.89,6.93,1032000.0,4.6289,4.6625,4.6289,4.6557,1032000.0
2006-11-30 12:00:00,6.93,6.99,6.92,6.97,3423200.0,4.6557,4.696,4.649,4.6826,3423200.0
2006-11-30 13:00:00,6.97,7.0,6.94,6.94,1076800.0,4.6826,4.7028,4.6625,4.6625,1076800.0
2006-11-30 14:00:00,6.94,7.02,6.94,7.0,1636800.0,4.6625,4.7162,4.6625,4.7028,1636800.0
2006-11-30 15:00:00,7.0,7.03,6.98,7.0,2104800.0,4.7028,4.7229,4.6893,4.7028,2104800.0
2006-12-01 09:30:00,6.99,7.03,6.94,6.99,957600.0,4.696,4.7229,4.6625,4.696,957600.0
2006-12-01 10:00:00,6.99,6.99,6.85,6.87,2775200.0,4.696,4.696,4.602,4.6154,2775200.0
2006-12-01 11:00:00,6.87,6.99,6.87,6.98,2567200.0,4.6154,4.696,4.6154,4.6893,2567200.0
2006-12-01 12:00:00,6.98,6.98,6.92,6.97,1008800.0,4.6893,4.6893,4.649,4.6826,1008800.0
2006-12-01 13:00:00,6.97,6.97,6.87,6.88,1454400.0,4.6826,4.6826,4.6154,4.6221,1454400.0
2006-12-01 14:00:00,6.88,6.9,6.82,6.86,1690400.0,4.6221,4.6356,4.5818,4.6087,1690400.0
2006-12-01 15:00:00,6.86,6.96,6.86,6.95,1372800.0,4.6087,4.6759,4.6087,4.6692,1372800.0
2006-12-04 09:30:00,6.93,7.08,6.93,6.94,902400.0,4.6557,4.7565,4.6557,4.6625,902400.0
2006-12-04 10:00:00,6.94,7.02,6.93,6.98,846400.0,4.6625,4.7162,4.6557,4.6893,846400.0
2006-12-04 11:00:00,6.98,7.1,6.98,7.05,1201600.0,4.6893,4.7699,4.6893,4.7364,1201600.0
2006-12-04 12:00:00,7.05,7.06,7.0,7.0,620000.0,4.7364,4.7431,4.7028,4.7028,620000.0
2006-12-04 13:00:00,7.0,7.03,7.0,7.02,916000.0,4.7028,4.7229,4.7028,4.7162,916000.0
2006-12-04 14:00:00,7.02,7.05,7.01,7.05,815200.0,4.7162,4.7364,4.7095,4.7364,815200.0
2006-12-04 15:00:00,7.05,7.06,7.03,7.03,829600.0,4.7364,4.7431,4.7229,4.7229,829600.0
2006-12-05 09:30:00,7.04,7.09,6.99,7.03,1052800.0,4.7296,4.7632,4.696,4.7229,1052800.0
2006-12-05 10:00:00,7.04,7.15,7.04,7.13,1527200.0,4.7296,4.8035,4.7296,4.7901,1527200.0
2006-12-05 11:00:00,7.13,7.18,7.12,7.16,1445600.0,4.7901,4.8237,4.7834,4.8103,1445600.0
2006-12-05 12:00:00,7.16,7.16,7.06,7.06,802400.0,4.8103,4.8103,4.7431,4.7431,802400.0
2006-12-05 13:00:00,7.06,7.12,7.06,7.11,662400.0,4.7431,4.7834,4.7431,4.7767,662400.0
2006-12-05 14:00:00,7.11,7.13,7.09,7.09,553600.0,4.7767,4.7901,4.7632,4.7632,553600.0
2006-12-05 15:00:00,7.09,7.11,7.08,7.09,965600.0,4.7632,4.7767,4.7565,4.7632,965600.0
2006-12-06 09:30:00,7.09,7.18,7.08,7.16,1040000.0,4.7632,4.8237,4.7565,4.8103,1040000.0
2006-12-06 10:00:00,7.17,7.25,7.15,7.25,1724000.0,4.817,4.8707,4.8035,4.8707,1724000.0
2006-12-06 11:00:00,7.24,7.3,7.15,7.17,2511200.0,4.864,4.9043,4.8035,4.817,2511200.0
2006-12-06 12:00:00,7.17,7.23,7.17,7.23,1884000.0,4.817,4.8573,4.817,4.8573,1884000.0
2006-12-06 13:00:00,7.23,7.23,7.2,7.21,868000.0,4.8573,4.8573,4.8371,4.8438,868000.0
2006-12-06 14:00:00,7.21,7.23,7.2,7.21,805600.0,4.8438,4.8573,4.8371,4.8438,805600.0
2006-12-06 15:00:00,7.21,7.21,7.17,7.18,1346400.0,4.8438,4.8438,4.817,4.8237,1346400.0
2006-12-07 09:30:00,7.18,7.25,7.18,7.24,1102400.0,4.8237,4.8707,4.8237,4.864,1102400.0
2006-12-07 10:00:00,7.24,7.25,7.11,7.16,1830400.0,4.864,4.8707,4.7767,4.8103,1830400.0
2006-12-07 11:00:00,7.16,7.18,7.13,7.16,639200.0,4.8103,4.8237,4.7901,4.8103,639200.0
2006-12-07 12:00:00,7.16,7.17,7.13,7.16,633600.0,4.8103,4.817,4.7901,4.8103,633600.0
2006-12-07 13:00:00,7.16,7.21,7.16,7.21,805600.0,4.8103,4.8438,4.8103,4.8438,805600.0
2006-12-07 14:00:00,7.21,7.21,7.12,7.18,1716000.0,4.8438,4.8438,4.7834,4.8237,1716000.0
2006-12-07 15:00:00,7.17,7.18,7.14,7.15,1596800.0,4.817,4.8237,4.7968,4.8035,1596800.0
2006-12-08 09:30:00,7.17,7.22,7.14,7.19,1288800.0,4.817,4.8506,4.7968,4.8304,1288800.0
2006-12-08 10:00:00,7.19,7.26,7.18,7.22,1212000.0,4.8304,4.8774,4.8237,4.8506,1212000.0
2006-12-08 11:00:00,7.22,7.29,7.21,7.28,1032800.0,4.8506,4.8976,4.8438,4.8909,1032800.0
2006-12-08 12:00:00,7.28,7.3,7.26,7.27,1724000.0,4.8909,4.9043,4.8774,4.8842,1724000.0
2006-12-08 13:00:00,7.27,7.27,7.24,7.25,821600.0,4.8842,4.8842,4.864,4.8707,821600.0
2006-12-08 14:00:00,7.25,7.26,7.21,7.23,890400.0,4.8707,4.8774,4.8438,4.8573,890400.0
2006-12-08 15:00:00,7.23,7.24,7.21,7.22,897600.0,4.8573,4.864,4.8438,4.8506,897600.0
2006-12-11 09:30:00,7.22,7.22,7.15,7.17,624800.0,4.8506,4.8506,4.8035,4.817,624800.0
2006-12-11 10:00:00,7.16,7.17,7.13,7.15,848800.0,4.8103,4.817,4.7901,4.8035,848800.0
2006-12-11 11:00:00,7.15,7.16,7.1,7.15,665600.0,4.8035,4.8103,4.7699,4.8035,665600.0
2006-12-11 12:00:00,7.15,7.15,7.12,7.14,304800.0,4.8035,4.8035,4.7834,4.7968,304800.0
2006-12-11 13:00:00,7.14,7.14,7.12,7.12,386400.0,4.7968,4.7968,4.7834,4.7834,386400.0
2006-12-11 14:00:00,7.12,7.18,7.12,7.17,848000.0,4.7834,4.8237,4.7834,4.817,848000.0
2006-12-11 15:00:00,7.17,7.19,7.15,7.16,686400.0,4.817,4.8304,4.8035,4.8103,686400.0
2006-12-12 09:30:00,7.15,7.21,7.12,7.19,1152000.0,4.8035,4.8438,4.7834,4.8304,1152000.0
2006-12-12 10:00:00,7.19,7.19,7.1,7.15,1301600.0,4.8304,4.8304,4.7699,4.8035,1301600.0
2006-12-12 11:00:00,7.15,7.15,7.11,7.12,576000.0,4.8035,4.8035,4.7767,4.7834,576000.0
2006-12-12 12:00:00,7.12,7.13,7.04,7.06,802400.0,4.7834,4.7901,4.7296,4.7431,802400.0
2006-12-12 13:00:00,7.06,7.07,7.04,7.06,456000.0,4.7431,4.7498,4.7296,4.7431,456000.0
2006-12-12 14:00:00,7.06,7.09,7.02,7.06,1760000.0,4.7431,4.7632,4.7162,4.7431,1760000.0
2006-12-12 15:00:00,7.06,7.07,7.04,7.05,1064800.0,4.7431,4.7498,4.7296,4.7364,1064800.0
2006-12-13 09:30:00,7.07,7.13,7.06,7.12,1271200.0,4.7498,4.7901,4.7431,4.7834,1271200.0
2006-12-13 10:00:00,7.12,7.12,7.0,7.05,1113600.0,4.7834,4.7834,4.7028,4.7364,1113600.0
2006-12-13 11:00:00,7.05,7.06,7.03,7.04,640800.0,4.7364,4.7431,4.7229,4.7296,640800.0
2006-12-13 12:00:00,7.04,7.05,7.01,7.04,688000.0,4.7296,4.7364,4.7095,4.7296,688000.0
2006-12-13 13:00:00,7.03,7.04,6.97,6.97,2213600.0,4.7229,4.7296,4.6826,4.6826,2213600.0
2006-12-13 14:00:00,6.98,7.03,6.98,7.0,768800.0,4.6893,4.7229,4.6893,4.7028,768800.0
2006-12-13 15:00:00,7.0,7.05,7.0,7.04,887200.0,4.7028,4.7364,4.7028,4.7296,887200.0
2006-12-14 09:30:00,7.03,7.13,7.02,7.11,596000.0,4.7229,4.7901,4.7162,4.7767,596000.0
2006-12-14 10:00:00,7.11,7.12,7.06,7.11,2384800.0,4.7767,4.7834,4.7431,4.7767,2384800.0
2006-12-14 11:00:00,7.11,7.12,7.11,7.12,740800.0,4.7767,4.7834,4.7767,4.7834,740800.0
2006-12-14 12:00:00,7.12,7.14,7.11,7.13,791200.0,4.7834,4.7968,4.7767,4.7901,791200.0
2006-12-14 13:00:00,7.13,7.14,7.11,7.12,737600.0,4.7901,4.7968,4.7767,4.7834,737600.0
2006-12-14 14:00:00,7.12,7.14,7.12,7.12,907200.0,4.7834,4.7968,4.7834,4.7834,907200.0
2006-12-14 15:00:00,7.12,7.14,7.11,7.12,924000.0,4.7834,4.7968,4.7767,4.7834,924000.0
2006-12-15 09:30:00,7.12,7.19,7.12,7.14,1523200.0,4.7834,4.8304,4.7834,4.7968,1523200.0
2006-12-15 10:00:00,7.14,7.18,7.12,7.16,1166400.0,4.7968,4.8237,4.7834,4.8103,1166400.0
2006-12-15 11:00:00,7.16,7.18,7.16,7.17,596800.0,4.8103,4.8237,4.8103,4.817,596800.0
2006-12-15 12:00:00,7.17,7.18,7.16,7.18,755200.0,4.817,4.8237,4.8103,4.8237,755200.0
2006-12-15 13:00:00,7.18,7.19,7.16,7.17,750400.0,4.8237,4.8304,4.8103,4.817,750400.0
2006-12-15 14:00:00,7.17,7.17,7.13,7.13,607200.0,4.817,4.817,4.7901,4.7901,607200.0
2006-12-15 15:00:00,7.13,7.14,7.07,7.08,1130400.0,4.7901,4.7968,4.7498,4.7565,1130400.0
2006-12-18 09:30:00,7.11,7.14,7.08,7.11,860800.0,4.7767,4.7968,4.7565,4.7767,860800.0
2006-12-18 10:00:00,7.11,7.15,7.11,7.14,886400.0,4.7767,4.8035,4.7767,4.7968,886400.0
2006-12-18 11:00:00,7.14,7.15,7.08,7.09,872800.0,4.7968,4.8035,4.7565,4.7632,872800.0
2006-12-18 12:00:00,7.09,7.09,6.97,6.99,1288800.0,4.7632,4.7632,4.6826,4.696,1288800.0
2006-12-18 13:00:00,7.0,7.01,6.98,6.99,945600.0,4.7028,4.7095,4.6893,4.696,945600.0
2006-12-18 14:00:00,6.99,6.99,6.92,6.93,1435200.0,4.696,4.696,4.649,4.6557,1435200.0
2006-12-18 15:00:00,6.93,6.94,6.9,6.93,5004800.0,4.6557,4.6625,4.6356,4.6557,5004800.0
2006-12-19 09:30:00,6.91,6.92,6.78,6.81,2827200.0,4.6423,4.649,4.555,4.5751,2827200.0
2006-12-19 10:00:00,6.8,6.82,6.79,6.81,2636800.0,4.5684,4.5818,4.5617,4.5751,2636800.0
2006-12-19 11:00:00,6.81,6.82,6.74,6.74,3383200.0,4.5751,4.5818,4.5281,4.5281,3383200.0
2006-12-19 12:00:00,6.74,6.82,6.74,6.8,4887200.0,4.5281,4.5818,4.5281,4.5684,4887200.0
2006-12-19 13:00:00,6.8,6.81,6.78,6.81,804800.0,4.5684,4.5751,4.555,4.5751,804800.0
2006-12-19 14:00:00,6.81,6.89,6.8,6.89,1511200.0,4.5751,4.6289,4.5684,4.6289,1511200.0
2006-12-19 15:00:00,6.89,6.9,6.87,6.89,1252000.0,4.6289,4.6356,4.6154,4.6289,1252000.0
2006-12-20 09:30:00,6.88,6.95,6.87,6.94,828000.0,4.6221,4.6692,4.6154,4.6625,828000.0
2006-12-20 10:00:00,6.94,7.0,6.92,6.98,991200.0,4.6625,4.7028,4.649,4.6893,991200.0
2006-12-20 11:00:00,6.98,6.99,6.93,6.97,984000.0,4.6893,4.696,4.6557,4.6826,984000.0
2006-12-20 12:00:00,6.96,6.97,6.89,6.92,985600.0,4.6759,4.6826,4.6289,4.649,985600.0
2006-12-20 13:00:00,6.92,6.94,6.88,6.9,797600.0,4.649,4.6625,4.6221,4.6356,797600.0
2006-12-20 14:00:00,6.9,6.93,6.86,6.9,1712000.0,4.6356,4.6557,4.6087,4.6356,1712000.0
2006-12-20 15:00:00,6.9,6.92,6.88,6.89,924800.0,4.6356,4.649,4.6221,4.6289,924800.0
2006-12-21 09:30:00,6.89,6.96,6.89,6.94,672000.0,4.6289,4.6759,4.6289,4.6625,672000.0
2006-12-21 10:00:00,6.94,6.99,6.93,6.98,1172000.0,4.6625,4.696,4.6557,4.6893,1172000.0
2006-12-21 11:00:00,6.98,6.99,6.95,6.95,770400.0,4.6893,4.696,4.6692,4.6692,770400.0
2006-12-21 12:00:00,6.95,6.96,6.91,6.94,843200.0,4.6692,4.6759,4.6423,4.6625,843200.0
2006-12-21 13:00:00,6.94,6.94,6.91,6.92,947200.0,4.6625,4.6625,4.6423,4.649,947200.0
2006-12-21 14:00:00,6.92,6.94,6.91,6.92,1601600.0,4.649,4.6625,4.6423,4.649,1601600.0
2006-12-21 15:00:00,6.92,6.94,6.9,6.94,963200.0,4.649,4.6625,4.6356,4.6625,963200.0
2006-12-22 09:30:00,6.93,6.95,6.9,6.93,327200.0,4.6557,4.6692,4.6356,4.6557,327200.0
2006-12-22 10:00:00,6.93,6.96,6.91,6.91,506400.0,4.6557,4.6759,4.6423,4.6423,506400.0
2006-12-22 11:00:00,6.91,6.95,6.9,6.94,368000.0,4.6423,4.6692,4.6356,4.6625,368000.0
2006-12-22 12:00:00,6.94,6.94,6.91,6.92,384000.0,4.6625,4.6625,4.6423,4.649,384000.0
2006-12-22 13:00:00,6.92,6.92,6.89,6.9,378400.0,4.649,4.649,4.6289,4.6356,378400.0
2006-12-22 14:00:00,6.9,6.91,6.89,6.91,292800.0,4.6356,4.6423,4.6289,4.6423,292800.0
2006-12-22 15:00:00,6.91,6.93,6.91,6.91,367200.0,4.6423,4.6557,4.6423,4.6423,367200.0
2006-12-26 09:30:00,6.86,6.89,6.83,6.88,467200.0,4.6087,4.6289,4.5886,4.6221,467200.0
2006-12-26 10:00:00,6.88,6.88,6.8,6.83,916000.0,4.6221,4.6221,4.5684,4.5886,916000.0
2006-12-26 11:00:00,6.83,6.84,6.8,6.83,307200.0,4.5886,4.5953,4.5684,4.5886,307200.0
2006-12-26 12:00:00,6.83,6.84,6.81,6.83,220000.0,4.5886,4.5953,4.5751,4.5886,220000.0
2006-12-26 13:00:00,6.82,6.87,6.82,6.87,282400.0,4.5818,4.6154,4.5818,4.6154,282400.0
2006-12-26 14:00:00,6.87,6.89,6.86,6.87,234400.0,4.6154,4.6289,4.6087,4.6154,234400.0
2006-12-26 15:00:00,6.87,6.89,6.85,6.87,508000.0,4.6154,4.6289,4.602,4.6154,508000.0
2006-12-27 09:30:00,6.9,6.97,6.89,6.89,838400.0,4.6356,4.6826,4.6289,4.6289,838400.0
2006-12-27 10:00:00,6.89,6.98,6.89,6.98,1085600.0,4.6289,4.6893,4.6289,4.6893,1085600.0
2006-12-27 11:00:00,6.98,7.01,6.97,6.99,726400.0,4.6893,4.7095,4.6826,4.696,726400.0
2006-12-27 12:00:00,6.99,6.99,6.94,6.95,904000.0,4.696,4.696,4.6625,4.6692,904000.0
2006-12-27 13:00:00,6.95,6.96,6.93,6.95,643200.0,4.6692,4.6759,4.6557,4.6692,643200.0
2006-12-27 14:00:00,6.95,6.96,6.94,6.95,764800.0,4.6692,4.6759,4.6625,4.6692,764800.0
2006-12-27 15:00:00,6.95,6.98,6.94,6.97,696000.0,4.6692,4.6893,4.6625,4.6826,696000.0
2006-12-28 09:30:00,6.96,6.99,6.92,6.94,574400.0,4.6759,4.696,4.649,4.6625,574400.0
2006-12-28 10:00:00,6.94,7.0,6.94,6.98,922400.0,4.6625,4.7028,4.6625,4.6893,922400.0
2006-12-28 11:00:00,6.98,7.0,6.97,7.0,491200.0,4.6893,4.7028,4.6826,4.7028,491200.0
2006-12-28 12:00:00,7.0,7.03,7.0,7.0,580800.0,4.7028,4.7229,4.7028,4.7028,580800.0
2006-12-28 13:00:00,7.0,7.0,6.96,7.0,340000.0,4.7028,4.7028,4.6759,4.7028,340000.0
2006-12-28 14:00:00,7.0,7.02,7.0,7.0,326400.0,4.7028,4.7162,4.7028,4.7028,326400.0
2006-12-28 15:00:00,7.0,7.0,6.97,6.98,1128000.0,4.7028,4.7028,4.6826,4.6893,1128000.0
2006-12-29 09:30:00,6.95,6.98,6.91,6.95,915200.0,4.6692,4.6893,4.6423,4.6692,915200.0
2006-12-29 10:00:00,6.95,7.0,6.95,6.98,821600.0,4.6692,4.7028,4.6692,4.6893,821600.0
2006-12-29 11:00:00,6.98,6.99,6.95,6.99,464000.0,4.6893,4.696,4.6692,4.696,464000.0
2006-12-29 12:00:00,6.99,7.0,6.98,6.98,510400.0,4.696,4.7028,4.6893,4.6893,510400.0
2006-12-29 13:00:00,6.99,7.0,6.95,6.95,332800.0,4.696,4.7028,4.6692,4.6692,332800.0
2006-12-29 14:00:00,6.94,6.95,6.89,6.9,550400.0,4.6625,4.6692,4.6289,4.6356,550400.0
2006-12-29 15:00:00,6.89,6.91,6.88,6.89,1244800.0,4.6289,4.6423,4.6221,4.6289,1244800.0
2007-01-03 09:30:00,6.89,6.89,6.8,6.81,1914400.0,4.6289,4.6289,4.5684,4.5751,1914400.0
2007-01-03 10:00:00,6.81,6.88,6.81,6.86,1632800.0,4.5751,4.6221,4.5751,4.6087,1632800.0
2007-01-03 11:00:00,6.86,6.86,6.8,6.8,1567200.0,4.6087,4.6087,4.5684,4.5684,1567200.0
2007-01-03 12:00:00,6.8,6.81,6.78,6.79,1487200.0,4.5684,4.5751,4.555,4.5617,1487200.0
2007-01-03 13:00:00,6.79,6.79,6.74,6.77,2620800.0,4.5617,4.5617,4.5281,4.5482,2620800.0
2007-01-03 14:00:00,6.77,6.78,6.67,6.69,2149600.0,4.5482,4.555,4.4811,4.4945,2149600.0
2007-01-03 15:00:00,6.69,6.86,6.68,6.86,3681600.0,4.4945,4.6087,4.4878,4.6087,3681600.0
2007-01-04 09:30:00,6.9,7.01,6.9,6.95,3576000.0,4.6356,4.7095,4.6356,4.6692,3576000.0
2007-01-04 10:00:00,6.95,6.98,6.93,6.95,4494400.0,4.6692,4.6893,4.6557,4.6692,4494400.0
2007-01-04 11:00:00,6.96,6.96,6.91,6.92,1982400.0,4.6759,4.6759,4.6423,4.649,1982400.0
2007-01-04 12:00:00,6.92,6.94,6.87,6.89,2087200.0,4.649,4.6625,4.6154,4.6289,2087200.0
2007-01-04 13:00:00,6.89,6.91,6.86,6.87,1828800.0,4.6289,4.6423,4.6087,4.6154,1828800.0
2007-01-04 14:00:00,6.88,6.89,6.85,6.86,2168000.0,4.6221,4.6289,4.602,4.6087,2168000.0
2007-01-04 15:00:00,6.86,6.93,6.86,6.92,2856800.0,4.6087,4.6557,4.6087,4.649,2856800.0
2007-01-05 09:30:00,6.93,6.97,6.91,6.93,1843200.0,4.6557,4.6826,4.6423,4.6557,1843200.0
2007-01-05 10:00:00,6.93,6.96,6.93,6.94,1987200.0,4.6557,4.6759,4.6557,4.6625,1987200.0
2007-01-05 11:00:00,6.94,6.96,6.92,6.95,1274400.0,4.6625,4.6759,4.649,4.6692,1274400.0
2007-01-05 12:00:00,6.95,7.01,6.94,6.97,1137600.0,4.6692,4.7095,4.6625,4.6826,1137600.0
2007-01-05 13:00:00,6.97,6.99,6.96,6.98,1241600.0,4.6826,4.696,4.6759,4.6893,1241600.0
2007-01-05 14:00:00,6.97,6.99,6.94,6.97,1059200.0,4.6826,4.696,4.6625,4.6826,1059200.0
2007-01-05 15:00:00,6.97,6.97,6.92,6.94,1924800.0,4.6826,4.6826,4.649,4.6625,1924800.0
2007-01-08 09:30:00,6.94,6.96,6.83,6.84,1156000.0,4.6625,4.6759,4.5886,4.5953,1156000.0
2007-01-08 10:00:00,6.84,6.86,6.77,6.82,2288000.0,4.5953,4.6087,4.5482,4.5818,2288000.0
2007-01-08 11:00:00,6.82,6.87,6.82,6.86,1100000.0,4.5818,4.6154,4.5818,4.6087,1100000.0
2007-01-08 12:00:00,6.86,6.86,6.83,6.85,623200.0,4.6087,4.6087,4.5886,4.602,623200.0
2007-01-08 13:00:00,6.85,6.85,6.82,6.84,1631200.0,4.602,4.602,4.5818,4.5953,1631200.0
2007-01-08 14:00:00,6.84,6.84,6.82,6.84,1265600.0,4.5953,4.5953,4.5818,4.5953,1265600.0
2007-01-08 15:00:00,6.84,6.84,6.79,6.81,2192800.0,4.5953,4.5953,4.5617,4.5751,2192800.0
2007-01-09 09:30:00,6.82,6.86,6.82,6.86,846400.0,4.5818,4.6087,4.5818,4.6087,846400.0
2007-01-09 10:00:00,6.86,6.91,6.84,6.9,2752000.0,4.6087,4.6423,4.5953,4.6356,2752000.0
2007-01-09 11:00:00,6.9,6.96,6.89,6.96,1341600.0,4.6356,4.6759,4.6289,4.6759,1341600.0
2007-01-09 12:00:00,6.95,6.98,6.93,6.96,846400.0,4.6692,4.6893,4.6557,4.6759,846400.0
2007-01-09 13:00:00,6.96,7.03,6.94,7.02,1288000.0,4.6759,4.7229,4.6625,4.7162,1288000.0
2007-01-09 14:00:00,7.02,7.03,6.98,7.03,1142400.0,4.7162,4.7229,4.6893,4.7229,1142400.0
2007-01-09 15:00:00,7.03,7.06,7.0,7.06,2829600.0,4.7229,4.7431,4.7028,4.7431,2829600.0
2007-01-10 09:30:00,7.03,7.07,6.99,7.07,1005600.0,4.7229,4.7498,4.696,4.7498,1005600.0
2007-01-10 10:00:00,7.06,7.08,7.0,7.0,1199200.0,4.7431,4.7565,4.7028,4.7028,1199200.0
2007-01-10 11:00:00,7.0,7.01,6.99,6.99,716000.0,4.7028,4.7095,4.696,4.696,716000.0
2007-01-10 12:00:00,7.0,7.01,6.98,7.0,472000.0,4.7028,4.7095,4.6893,4.7028,472000.0
2007-01-10 13:00:00,7.0,7.03,6.99,7.02,941600.0,4.7028,4.7229,4.696,4.7162,941600.0
2007-01-10 14:00:00,7.02,7.06,7.01,7.05,832800.0,4.7162,4.7431,4.7095,4.7364,832800.0
2007-01-10 15:00:00,7.05,7.09,7.05,7.07,1192800.0,4.7364,4.7632,4.7364,4.7498,1192800.0
2007-01-11 09:30:00,7.13,7.2,7.11,7.18,767200.0,4.7901,4.8371,4.7767,4.8237,767200.0
2007-01-11 10:00:00,7.18,7.25,7.14,7.17,1814400.0,4.8237,4.8707,4.7968,4.817,1814400.0
2007-01-11 11:00:00,7.17,7.24,7.16,7.24,1534400.0,4.817,4.864,4.8103,4.864,1534400.0
2007-01-11 12:00:00,7.24,7.24,7.2,7.24,829600.0,4.864,4.864,4.8371,4.864,829600.0
2007-01-11 13:00:00,7.24,7.25,7.22,7.23,673600.0,4.864,4.8707,4.8506,4.8573,673600.0
2007-01-11 14:00:00,7.23,7.23,7.21,7.22,914400.0,4.8573,4.8573,4.8438,4.8506,914400.0
2007-01-11 15:00:00,7.22,7.26,7.22,7.26,1397600.0,4.8506,4.8774,4.8506,4.8774,1397600.0
2007-01-12 09:30:00,7.25,7.28,7.25,7.26,820000.0,4.8707,4.8909,4.8707,4.8774,820000.0
2007-01-12 10:00:00,7.26,7.26,7.16,7.18,718400.0,4.8774,4.8774,4.8103,4.8237,718400.0
2007-01-12 11:00:00,7.18,7.2,7.16,7.16,359200.0,4.8237,4.8371,4.8103,4.8103,359200.0
2007-01-12 12:00:00,7.17,7.22,7.17,7.2,460000.0,4.817,4.8506,4.817,4.8371,460000.0
2007-01-12 13:00:00,7.2,7.25,7.2,7.21,996800.0,4.8371,4.8707,4.8371,4.8438,996800.0
2007-01-12 14:00:00,7.21,7.21,7.17,7.17,770400.0,4.8438,4.8438,4.817,4.817,770400.0
2007-01-12 15:00:00,7.17,7.22,7.17,7.2,1148800.0,4.817,4.8506,4.817,4.8371,1148800.0
2007-01-16 09:30:00,7.23,7.3,7.21,7.3,659200.0,4.8573,4.9043,4.8438,4.9043,659200.0
2007-01-16 10:00:00,7.3,7.3,7.24,7.24,862400.0,4.9043,4.9043,4.864,4.864,862400.0
2007-01-16 11:00:00,7.25,7.25,7.21,7.22,597600.0,4.8707,4.8707,4.8438,4.8506,597600.0
2007-01-16 12:00:00,7.22,7.23,7.21,7.23,458400.0,4.8506,4.8573,4.8438,4.8573,458400.0
2007-01-16 13:00:00,7.23,7.24,7.18,7.18,587200.0,4.8573,4.864,4.8237,4.8237,587200.0
2007-01-16 14:00:00,7.18,7.24,7.18,7.2,570400.0,4.8237,4.864,4.8237,4.8371,570400.0
2007-01-16 15:00:00,7.2,7.23,7.2,7.21,960000.0,4.8371,4.8573,4.8371,4.8438,960000.0
2007-01-17 09:30:00,7.19,7.24,7.18,7.24,281600.0,4.8304,4.864,4.8237,4.864,281600.0
2007-01-17 10:00:00,7.23,7.26,7.22,7.23,660000.0,4.8573,4.8774,4.8506,4.8573,660000.0
2007-01-17 11:00:00,7.23,7.28,7.23,7.26,693600.0,4.8573,4.8909,4.8573,4.8774,693600.0
2007-01-17 12:00:00,7.26,7.28,7.25,7.27,248800.0,4.8774,4.8909,4.8707,4.8842,248800.0
2007-01-17 13:00:00,7.27,7.28,7.26,7.27,644000.0,4.8842,4.8909,4.8774,4.8842,644000.0
2007-01-17 14:00:00,7.27,7.28,7.21,7.21,1081600.0,4.8842,4.8909,4.8438,4.8438,1081600.0
2007-01-17 15:00:00,7.21,7.21,7.18,7.2,718400.0,4.8438,4.8438,4.8237,4.8371,718400.0
2007-01-18 09:30:00,7.19,7.21,7.11,7.16,474400.0,4.8304,4.8438,4.7767,4.8103,474400.0
2007-01-18 10:00:00,7.16,7.2,7.14,7.2,1129600.0,4.8103,4.8371,4.7968,4.8371,1129600.0
2007-01-18 11:00:00,7.2,7.23,7.2,7.21,555200.0,4.8371,4.8573,4.8371,4.8438,555200.0
2007-01-18 12:00:00,7.2,7.22,7.18,7.19,515200.0,4.8371,4.8506,4.8237,4.8304,515200.0
2007-01-18 13:00:00,7.19,7.19,7.14,7.14,536000.0,4.8304,4.8304,4.7968,4.7968,536000.0
2007-01-18 14:00:00,7.14,7.14,7.1,7.1,800800.0,4.7968,4.7968,4.7699,4.7699,800800.0
2007-01-18 15:00:00,7.1,7.13,7.09,7.1,1602400.0,4.7699,4.7901,4.7632,4.7699,1602400.0
2007-01-19 09:30:00,7.09,7.09,6.99,7.0,721600.0,4.7632,4.7632,4.696,4.7028,721600.0
2007-01-19 10:00:00,7.01,7.02,6.95,6.97,2231200.0,4.7095,4.7162,4.6692,4.6826,2231200.0
2007-01-19 11:00:00,6.97,7.04,6.97,7.03,537600.0,4.6826,4.7296,4.6826,4.7229,537600.0
2007-01-19 12:00:00,7.03,7.04,6.99,7.02,355200.0,4.7229,4.7296,4.696,4.7162,355200.0
2007-01-19 13:00:00,7.02,7.04,6.98,7.03,336800.0,4.7162,4.7296,4.6893,4.7229,336800.0
2007-01-19 14:00:00,7.03,7.04,7.01,7.01,516000.0,4.7229,4.7296,4.7095,4.7095,516000.0
2007-01-19 15:00:00,7.01,7.02,6.99,7.0,1398400.0,4.7095,4.7162,4.696,4.7028,1398400.0
2007-01-22 09:30:00,6.99,7.01,6.95,6.95,584000.0,4.696,4.7095,4.6692,4.6692,584000.0
2007-01-22 10:00:00,6.95,6.95,6.83,6.86,2860000.0,4.6692,4.6692,4.5886,4.6087,2860000.0
2007-01-22 11:00:00,6.86,6.88,6.83,6.84,1310400.0,4.6087,4.6221,4.5886,4.5953,1310400.0
2007-01-22 12:00:00,6.84,6.86,6.81,6.85,1288000.0,4.5953,4.6087,4.5751,4.602,1288000.0
2007-01-22 13:00:00,6.85,6.88,6.85,6.87,1720000.0,4.602,4.6221,4.602,4.6154,1720000.0
2007-01-22 14:00:00,6.87,6.88,6.85,6.87,2319200.0,4.6154,4.6221,4.602,4.6154,2319200.0
2007-01-22 15:00:00,6.87,6.9,6.86,6.88,2175200.0,4.6154,4.6356,4.6087,4.6221,2175200.0
2007-01-23 09:30:00,6.88,6.9,6.87,6.89,676800.0,4.6221,4.6356,4.6154,4.6289,676800.0
2007-01-23 10:00:00,6.89,6.9,6.88,6.88,984800.0,4.6289,4.6356,4.6221,4.6221,984800.0
2007-01-23 11:00:00,6.88,6.94,6.88,6.92,1138400.0,4.6221,4.6625,4.6221,4.649,1138400.0
2007-01-23 12:00:00,6.92,6.94,6.9,6.93,1401600.0,4.649,4.6625,4.6356,4.6557,1401600.0
2007-01-23 13:00:00,6.93,6.95,6.91,6.91,616800.0,4.6557,4.6692,4.6423,4.6423,616800.0
2007-01-23 14:00:00,6.91,6.92,6.87,6.88,528000.0,4.6423,4.649,4.6154,4.6221,528000.0
2007-01-23 15:00:00,6.88,6.89,6.86,6.86,1204800.0,4.6221,4.6289,4.6087,4.6087,1204800.0
2007-01-24 09:30:00,6.9,6.99,6.9,6.97,620800.0,4.6356,4.696,4.6356,4.6826,620800.0
2007-01-24 10:00:00,6.97,7.02,6.96,7.01,747200.0,4.6826,4.7162,4.6759,4.7095,747200.0
2007-01-24 11:00:00,7.01,7.03,6.99,7.01,622400.0,4.7095,4.7229,4.696,4.7095,622400.0
2007-01-24 12:00:00,7.01,7.04,7.0,7.01,683200.0,4.7095,4.7296,4.7028,4.7095,683200.0
2007-01-24 13:00:00,7.0,7.03,7.0,7.01,434400.0,4.7028,4.7229,4.7028,4.7095,434400.0
2007-01-24 14:00:00,7.01,7.01,6.99,7.0,846400.0,4.7095,4.7095,4.696,4.7028,846400.0
2007-01-24 15:00:00,7.0,7.01,6.95,6.96,2028800.0,4.7028,4.7095,4.6692,4.6759,2028800.0
2007-01-25 09:30:00,6.99,6.99,6.94,6.95,569600.0,4.696,4.696,4.6625,4.6692,569600.0
2007-01-25 10:00:00,6.96,6.96,6.84,6.84,1458400.0,4.6759,4.6759,4.5953,4.5953,1458400.0
2007-01-25 11:00:00,6.84,6.85,6.76,6.78,3139200.0,4.5953,4.602,4.5415,4.555,3139200.0
2007-01-25 12:00:00,6.78,6.8,6.76,6.78,927200.0,4.555,4.5684,4.5415,4.555,927200.0
2007-01-25 13:00:00,6.78,6.79,6.65,6.66,2725600.0,4.555,4.5617,4.4676,4.4743,2725600.0
2007-01-25 14:00:00,6.66,6.71,6.63,6.68,2452000.0,4.4743,4.5079,4.4542,4.4878,2452000.0
2007-01-25 15:00:00,6.68,6.73,6.66,6.72,3115200.0,4.4878,4.5214,4.4743,4.5147,3115200.0
2007-01-26 09:30:00,6.74,6.74,6.53,6.54,2995200.0,4.5281,4.5281,4.387,4.3937,2995200.0
2007-01-26 10:00:00,6.54,6.54,6.48,6.51,5482400.0,4.3937,4.3937,4.3534,4.3736,5482400.0
2007-01-26 11:00:00,6.51,6.51,6.39,6.5,4122400.0,4.3736,4.3736,4.2929,4.3669,4122400.0
2007-01-26 12:00:00,6.5,6.56,6.47,6.54,3322400.0,4.3669,4.4072,4.3467,4.3937,3322400.0
2007-01-26 13:00:00,6.54,6.57,6.52,6.56,2819200.0,4.3937,4.4139,4.3803,4.4072,2819200.0
2007-01-26 14:00:00,6.57,6.6,6.55,6.55,1528000.0,4.4139,4.434,4.4004,4.4004,1528000.0
2007-01-26 15:00:00,6.55,6.58,6.53,6.53,2969600.0,4.4004,4.4206,4.387,4.387,2969600.0
2007-01-29 09:30:00,6.53,6.59,6.51,6.53,1316800.0,4.387,4.4273,4.3736,4.387,1316800.0
2007-01-29 10:00:00,6.53,6.64,6.52,6.64,1781600.0,4.387,4.4609,4.3803,4.4609,1781600.0
2007-01-29 11:00:00,6.63,6.64,6.6,6.64,1515200.0,4.4542,4.4609,4.434,4.4609,1515200.0
2007-01-29 12:00:00,6.64,6.67,6.62,6.65,896800.0,4.4609,4.4811,4.4475,4.4676,896800.0
2007-01-29 13:00:00,6.65,6.67,6.62,6.62,728000.0,4.4676,4.4811,4.4475,4.4475,728000.0
2007-01-29 14:00:00,6.62,6.65,6.62,6.64,852000.0,4.4475,4.4676,4.4475,4.4609,852000.0
2007-01-29 15:00:00,6.64,6.66,6.63,6.63,1656800.0,4.4609,4.4743,4.4542,4.4542,1656800.0
2007-01-30 09:30:00,6.64,6.7,6.64,6.66,634400.0,4.4609,4.5012,4.4609,4.4743,634400.0
2007-01-30 10:00:00,6.66,6.7,6.59,6.6,1833600.0,4.4743,4.5012,4.4273,4.434,1833600.0
2007-01-30 11:00:00,6.6,6.63,6.58,6.6,1050400.0,4.434,4.4542,4.4206,4.434,1050400.0
2007-01-30 12:00:00,6.59,6.61,6.57,6.59,1176800.0,4.4273,4.4408,4.4139,4.4273,1176800.0
2007-01-30 13:00:00,6.59,6.62,6.57,6.58,2062400.0,4.4273,4.4475,4.4139,4.4206,2062400.0
2007-01-30 14:00:00,6.58,6.6,6.56,6.58,1024000.0,4.4206,4.434,4.4072,4.4206,1024000.0
2007-01-30 15:00:00,6.58,6.6,6.58,6.59,1328000.0,4.4206,4.434,4.4206,4.4273,1328000.0
2007-01-31 09:30:00,6.59,6.61,6.57,6.59,525600.0,4.4273,4.4408,4.4139,4.4273,525600.0
2007-01-31 10:00:00,6.59,6.68,6.59,6.68,1296000.0,4.4273,4.4878,4.4273,4.4878,1296000.0
2007-01-31 11:00:00,6.68,6.68,6.65,6.68,655200.0,4.4878,4.4878,4.4676,4.4878,655200.0
2007-01-31 12:00:00,6.68,6.68,6.65,6.67,532000.0,4.4878,4.4878,4.4676,4.4811,532000.0
2007-01-31 13:00:00,6.67,6.68,6.64,6.66,853600.0,4.4811,4.4878,4.4609,4.4743,853600.0
2007-01-31 14:00:00,6.66,6.71,6.65,6.7,1244800.0,4.4743,4.5079,4.4676,4.5012,1244800.0
2007-01-31 15:00:00,6.7,6.71,6.68,6.68,1052000.0,4.5012,4.5079,4.4878,4.4878,1052000.0
2007-02-01 09:30:00,6.71,6.77,6.71,6.76,751200.0,4.5079,4.5482,4.5079,4.5415,751200.0
2007-02-01 10:00:00,6.76,6.76,6.7,6.73,763200.0,4.5415,4.5415,4.5012,4.5214,763200.0
2007-02-01 11:00:00,6.72,6.75,6.71,6.75,1064800.0,4.5147,4.5348,4.5079,4.5348,1064800.0
2007-02-01 12:00:00,6.75,6.75,6.69,6.71,7916800.0,4.5348,4.5348,4.4945,4.5079,7916800.0
2007-02-01 13:00:00,6.71,6.75,6.7,6.71,628000.0,4.5079,4.5348,4.5012,4.5079,628000.0
2007-02-01 14:00:00,6.71,6.75,6.7,6.75,653600.0,4.5079,4.5348,4.5012,4.5348,653600.0
2007-02-01 15:00:00,6.76,6.78,6.72,6.73,1096800.0,4.5415,4.555,4.5147,4.5214,1096800.0
2007-02-02 09:30:00,6.76,6.84,6.75,6.76,1244800.0,4.5415,4.5953,4.5348,4.5415,1244800.0
2007-02-02 10:00:00,6.76,6.81,6.76,6.8,1314400.0,4.5415,4.5751,4.5415,4.5684,1314400.0
2007-02-02 11:00:00,6.8,6.8,6.78,6.78,810400.0,4.5684,4.5684,4.555,4.555,810400.0
2007-02-02 12:00:00,6.78,6.79,6.78,6.78,685600.0,4.555,4.5617,4.555,4.555,685600.0
2007-02-02 13:00:00,6.78,6.79,6.77,6.77,1020000.0,4.555,4.5617,4.5482,4.5482,1020000.0
2007-02-02 14:00:00,6.77,6.77,6.74,6.75,624800.0,4.5482,4.5482,4.5281,4.5348,624800.0
2007-02-02 15:00:00,6.75,6.76,6.71,6.73,2158400.0,4.5348,4.5415,4.5079,4.5214,2158400.0
2007-02-05 09:30:00,6.74,6.76,6.67,6.69,529600.0,4.5281,4.5415,4.4811,4.4945,529600.0
2007-02-05 10:00:00,6.69,6.71,6.63,6.65,740800.0,4.4945,4.5079,4.4542,4.4676,740800.0
2007-02-05 11:00:00,6.65,6.68,6.64,6.66,590400.0,4.4676,4.4878,4.4609,4.4743,590400.0
2007-02-05 12:00:00,6.66,6.67,6.64,6.65,712000.0,4.4743,4.4811,4.4609,4.4676,712000.0
2007-02-05 13:00:00,6.65,6.65,6.62,6.63,391200.0,4.4676,4.4676,4.4475,4.4542,391200.0
2007-02-05 14:00:00,6.63,6.66,6.62,6.65,586400.0,4.4542,4.4743,4.4475,4.4676,586400.0
2007-02-05 15:00:00,6.65,6.65,6.62,6.62,1114400.0,4.4676,4.4676,4.4475,4.4475,1114400.0
2007-02-06 09:30:00,6.64,6.65,6.59,6.59,315200.0,4.4609,4.4676,4.4273,4.4273,315200.0
2007-02-06 10:00:00,6.59,6.63,6.57,6.61,684800.0,4.4273,4.4542,4.4139,4.4408,684800.0
2007-02-06 11:00:00,6.6,6.61,6.55,6.57,908000.0,4.434,4.4408,4.4004,4.4139,908000.0
2007-02-06 12:00:00,6.57,6.57,6.55,6.56,694400.0,4.4139,4.4139,4.4004,4.4072,694400.0
2007-02-06 13:00:00,6.55,6.57,6.54,6.55,1388800.0,4.4004,4.4139,4.3937,4.4004,1388800.0
2007-02-06 14:00:00,6.55,6.55,6.54,6.54,1182400.0,4.4004,4.4004,4.3937,4.3937,1182400.0
2007-02-06 15:00:00,6.54,6.59,6.54,6.59,1416000.0,4.3937,4.4273,4.3937,4.4273,1416000.0
2007-02-07 09:30:00,6.61,6.62,6.58,6.61,348000.0,4.4408,4.4475,4.4206,4.4408,348000.0
2007-02-07 10:00:00,6.61,6.71,6.6,6.7,999200.0,4.4408,4.5079,4.434,4.5012,999200.0
2007-02-07 11:00:00,6.7,6.72,6.7,6.71,538400.0,4.5012,4.5147,4.5012,4.5079,538400.0
2007-02-07 12:00:00,6.71,6.75,6.71,6.75,925600.0,4.5079,4.5348,4.5079,4.5348,925600.0
2007-02-07 13:00:00,6.75,6.75,6.7,6.71,646400.0,4.5348,4.5348,4.5012,4.5079,646400.0
2007-02-07 14:00:00,6.71,6.75,6.71,6.74,1409600.0,4.5079,4.5348,4.5079,4.5281,1409600.0
2007-02-07 15:00:00,6.74,6.75,6.7,6.72,2339200.0,4.5281,4.5348,4.5012,4.5147,2339200.0
2007-02-09 09:30:00,6.64,6.7,6.63,6.69,524800.0,4.4609,4.5012,4.4542,4.4945,524800.0
2007-02-09 10:00:00,6.69,6.71,6.68,6.68,636800.0,4.4945,4.5079,4.4878,4.4878,636800.0
2007-02-09 11:00:00,6.68,6.73,6.67,6.72,540000.0,4.4878,4.5214,4.4811,4.5147,540000.0
2007-02-09 12:00:00,6.72,6.73,6.67,6.67,454400.0,4.5147,4.5214,4.4811,4.4811,454400.0
2007-02-09 13:00:00,6.67,6.67,6.65,6.67,1324800.0,4.4811,4.4811,4.4676,4.4811,1324800.0
2007-02-09 14:00:00,6.67,6.68,6.66,6.67,1780000.0,4.4811,4.4878,4.4743,4.4811,1780000.0
2007-02-09 15:00:00,6.67,6.71,6.66,6.68,2105600.0,4.4811,4.5079,4.4743,4.4878,2105600.0
2007-02-12 09:30:00,6.74,6.75,6.65,6.65,803200.0,4.5281,4.5348,4.4676,4.4676,803200.0
2007-02-12 10:00:00,6.65,6.68,6.64,6.67,1258400.0,4.4676,4.4878,4.4609,4.4811,1258400.0
2007-02-12 11:00:00,6.66,6.67,6.61,6.61,775200.0,4.4743,4.4811,4.4408,4.4408,775200.0
2007-02-12 12:00:00,6.61,6.63,6.6,6.63,584000.0,4.4408,4.4542,4.434,4.4542,584000.0
2007-02-12 13:00:00,6.63,6.66,6.6,6.62,861600.0,4.4542,4.4743,4.434,4.4475,861600.0
2007-02-12 14:00:00,6.62,6.62,6.6,6.62,607200.0,4.4475,4.4475,4.434,4.4475,607200.0
2007-02-12 15:00:00,6.62,6.63,6.61,6.63,1213600.0,4.4475,4.4542,4.4408,4.4542,1213600.0
2007-02-13 09:30:00,6.66,6.71,6.64,6.68,630400.0,4.4743,4.5079,4.4609,4.4878,630400.0
2007-02-13 10:00:00,6.68,6.71,6.67,6.7,992800.0,4.4878,4.5079,4.4811,4.5012,992800.0
2007-02-13 11:00:00,6.7,6.72,6.69,6.71,988800.0,4.5012,4.5147,4.4945,4.5079,988800.0
2007-02-13 12:00:00,6.71,6.72,6.7,6.71,786400.0,4.5079,4.5147,4.5012,4.5079,786400.0
2007-02-13 13:00:00,6.71,6.74,6.69,6.7,800800.0,4.5079,4.5281,4.4945,4.5012,800800.0
2007-02-13 14:00:00,6.7,6.71,6.69,6.7,440800.0,4.5012,4.5079,4.4945,4.5012,440800.0
2007-02-13 15:00:00,6.7,6.71,6.68,6.71,828000.0,4.5012,4.5079,4.4878,4.5079,828000.0
2007-02-14 09:30:00,6.72,6.74,6.71,6.71,576000.0,4.5147,4.5281,4.5079,4.5079,576000.0
2007-02-14 10:00:00,6.71,6.77,6.71,6.75,919200.0,4.5079,4.5482,4.5079,4.5348,919200.0
2007-02-14 11:00:00,6.75,6.76,6.74,6.74,1201600.0,4.5348,4.5415,4.5281,4.5281,1201600.0
2007-02-14 12:00:00,6.74,6.76,6.73,6.74,943200.0,4.5281,4.5415,4.5214,4.5281,943200.0
2007-02-14 13:00:00,6.74,6.76,6.73,6.74,787200.0,4.5281,4.5415,4.5214,4.5281,787200.0
2007-02-14 14:00:00,6.74,6.75,6.73,6.74,972000.0,4.5281,4.5348,4.5214,4.5281,972000.0
2007-02-14 15:00:00,6.74,6.75,6.73,6.74,1492800.0,4.5281,4.5348,4.5214,4.5281,1492800.0
2007-02-15 09:30:00,6.84,6.84,6.72,6.73,366400.0,4.5953,4.5953,4.5147,4.5214,366400.0
2007-02-15 10:00:00,6.74,6.74,6.71,6.73,656800.0,4.5281,4.5281,4.5079,4.5214,656800.0
2007-02-15 11:00:00,6.73,6.74,6.71,6.74,786400.0,4.5214,4.5281,4.5079,4.5281,786400.0
2007-02-15 12:00:00,6.74,6.74,6.72,6.74,548800.0,4.5281,4.5281,4.5147,4.5281,548800.0
2007-02-15 13:00:00,6.74,6.75,6.73,6.74,472800.0,4.5281,4.5348,4.5214,4.5281,472800.0
2007-02-15 14:00:00,6.74,6.74,6.73,6.74,659200.0,4.5281,4.5281,4.5214,4.5281,659200.0
2007-02-15 15:00:00,6.74,6.74,6.71,6.72,1416800.0,4.5281,4.5281,4.5079,4.5147,1416800.0
2007-02-16 09:30:00,6.72,6.72,6.68,6.7,488800.0,4.5147,4.5147,4.4878,4.5012,488800.0
2007-02-16 10:00:00,6.7,6.76,6.68,6.76,1068000.0,4.5012,4.5415,4.4878,4.5415,1068000.0
2007-02-16 11:00:00,6.75,6.76,6.74,6.76,1083200.0,4.5348,4.5415,4.5281,4.5415,1083200.0
2007-02-16 12:00:00,6.76,6.76,6.72,6.73,686400.0,4.5415,4.5415,4.5147,4.5214,686400.0
2007-02-16 13:00:00,6.73,6.74,6.71,6.72,658400.0,4.5214,4.5281,4.5079,4.5147,658400.0
2007-02-16 14:00:00,6.72,6.72,6.68,6.68,1147200.0,4.5147,4.5147,4.4878,4.4878,1147200.0
2007-02-16 15:00:00,6.68,6.73,6.68,6.71,2080800.0,4.4878,4.5214,4.4878,4.5079,2080800.0
2007-02-20 09:30:00,6.72,6.74,6.7,6.73,392800.0,4.5147,4.5281,4.5012,4.5214,392800.0
2007-02-20 10:00:00,6.73,6.75,6.69,6.74,1271200.0,4.5214,4.5348,4.4945,4.5281,1271200.0
2007-02-20 11:00:00,6.74,6.78,6.74,6.77,876000.0,4.5281,4.555,4.5281,4.5482,876000.0
2007-02-20 12:00:00,6.77,6.78,6.77,6.78,357600.0,4.5482,4.555,4.5482,4.555,357600.0
2007-02-20 13:00:00,6.78,6.79,6.74,6.78,1048800.0,4.555,4.5617,4.5281,4.555,1048800.0
2007-02-20 14:00:00,6.78,6.78,6.74,6.75,744000.0,4.555,4.555,4.5281,4.5348,744000.0
2007-02-20 15:00:00,6.75,6.75,6.74,6.74,763200.0,4.5348,4.5348,4.5281,4.5281,763200.0
2007-02-21 09:30:00,6.73,6.87,6.73,6.86,891200.0,4.5214,4.6154,4.5214,4.6087,891200.0
2007-02-21 10:00:00,6.86,6.92,6.82,6.85,1744800.0,4.6087,4.649,4.5818,4.602,1744800.0
2007-02-21 11:00:00,6.85,6.94,6.85,6.94,1414400.0,4.602,4.6625,4.602,4.6625,1414400.0
2007-02-21 12:00:00,6.94,7.02,6.93,7.0,1905600.0,4.6625,4.7162,4.6557,4.7028,1905600.0
2007-02-21 13:00:00,6.99,7.0,6.95,6.95,815200.0,4.696,4.7028,4.6692,4.6692,815200.0
2007-02-21 14:00:00,6.95,6.96,6.91,6.91,1478400.0,4.6692,4.6759,4.6423,4.6423,1478400.0
2007-02-21 15:00:00,6.91,6.94,6.9,6.91,2520000.0,4.6423,4.6625,4.6356,4.6423,2520000.0
2007-02-22 09:30:00,6.92,6.92,6.83,6.85,892800.0,4.649,4.649,4.5886,4.602,892800.0
2007-02-22 10:00:00,6.85,6.86,6.79,6.79,1207200.0,4.602,4.6087,4.5617,4.5617,1207200.0
2007-02-22 11:00:00,6.79,6.79,6.62,6.63,3497600.0,4.5617,4.5617,4.4475,4.4542,3497600.0
2007-02-22 12:00:00,6.63,6.76,6.6,6.72,2184000.0,4.4542,4.5415,4.434,4.5147,2184000.0
2007-02-22 13:00:00,6.72,6.74,6.68,6.73,643200.0,4.5147,4.5281,4.4878,4.5214,643200.0
2007-02-22 14:00:00,6.73,6.74,6.71,6.72,1132000.0,4.5214,4.5281,4.5079,4.5147,1132000.0
2007-02-22 15:00:00,6.72,6.79,6.71,6.79,1332800.0,4.5147,4.5617,4.5079,4.5617,1332800.0
2007-02-23 09:30:00,6.78,6.8,6.72,6.76,652800.0,4.555,4.5684,4.5147,4.5415,652800.0
2007-02-23 10:00:00,6.76,6.77,6.72,6.72,803200.0,4.5415,4.5482,4.5147,4.5147,803200.0
2007-02-23 11:00:00,6.73,6.74,6.68,6.69,838400.0,4.5214,4.5281,4.4878,4.4945,838400.0
2007-02-23 12:00:00,6.69,6.7,6.66,6.68,846400.0,4.4945,4.5012,4.4743,4.4878,846400.0
2007-02-23 13:00:00,6.68,6.72,6.68,6.69,1291200.0,4.4878,4.5147,4.4878,4.4945,1291200.0
2007-02-23 14:00:00,6.69,6.73,6.69,6.7,1008800.0,4.4945,4.5214,4.4945,4.5012,1008800.0
2007-02-23 15:00:00,6.7,6.73,6.69,6.73,1206400.0,4.5012,4.5214,4.4945,4.5214,1206400.0
2007-02-26 09:30:00,6.75,6.77,6.74,6.75,327200.0,4.5348,4.5482,4.5281,4.5348,327200.0
2007-02-26 10:00:00,6.75,6.77,6.74,6.77,628000.0,4.5348,4.5482,4.5281,4.5482,628000.0
2007-02-26 11:00:00,6.77,6.77,6.7,6.72,843200.0,4.5482,4.5482,4.5012,4.5147,843200.0
2007-02-26 12:00:00,6.72,6.72,6.68,6.7,736800.0,4.5147,4.5147,4.4878,4.5012,736800.0
2007-02-26 13:00:00,6.7,6.7,6.67,6.69,597600.0,4.5012,4.5012,4.4811,4.4945,597600.0
2007-02-26 14:00:00,6.69,6.69,6.68,6.69,631200.0,4.4945,4.4945,4.4878,4.4945,631200.0
2007-02-26 15:00:00,6.69,6.69,6.67,6.67,1418400.0,4.4945,4.4945,4.4811,4.4811,1418400.0
2007-02-27 09:30:00,6.55,6.63,6.51,6.54,1116000.0,4.4004,4.4542,4.3736,4.3937,1116000.0
2007-02-27 10:00:00,6.55,6.64,6.53,6.59,1016000.0,4.4004,4.4609,4.387,4.4273,1016000.0
2007-02-27 11:00:00,6.59,6.59,6.51,6.51,822400.0,4.4273,4.4273,4.3736,4.3736,822400.0
2007-02-27 12:00:00,6.51,6.55,6.49,6.55,780000.0,4.3736,4.4004,4.3601,4.4004,780000.0
2007-02-27 13:00:00,6.55,6.56,6.52,6.55,560000.0,4.4004,4.4072,4.3803,4.4004,560000.0
2007-02-27 14:00:00,6.55,6.55,6.49,6.5,1170400.0,4.4004,4.4004,4.3601,4.3669,1170400.0
2007-02-27 15:00:00,6.5,6.56,6.47,6.52,795200.0,4.3669,4.4072,4.3467,4.3803,795200.0
2007-02-28 09:30:00,6.53,6.55,6.39,6.45,1160000.0,4.387,4.4004,4.2929,4.3333,1160000.0
2007-02-28 10:00:00,6.46,6.58,6.44,6.58,1625600.0,4.34,4.4206,4.3265,4.4206,1625600.0
2007-02-28 11:00:00,6.59,6.63,6.54,6.57,948000.0,4.4273,4.4542,4.3937,4.4139,948000.0
2007-02-28 12:00:00,6.59,6.61,6.55,6.59,652800.0,4.4273,4.4408,4.4004,4.4273,652800.0
2007-02-28 13:00:00,6.58,6.6,6.56,6.58,462400.0,4.4206,4.434,4.4072,4.4206,462400.0
2007-02-28 14:00:00,6.59,6.6,6.57,6.57,501600.0,4.4273,4.434,4.4139,4.4139,501600.0
2007-02-28 15:00:00,6.57,6.59,6.54,6.55,839200.0,4.4139,4.4273,4.3937,4.4004,839200.0
2007-03-01 09:30:00,6.41,6.48,6.34,6.46,1136000.0,4.3064,4.3534,4.2594,4.34,1136000.0
2007-03-01 10:00:00,6.44,6.59,6.44,6.58,1308000.0,4.3265,4.4273,4.3265,4.4206,1308000.0
2007-03-01 11:00:00,6.58,6.59,6.51,6.56,1336000.0,4.4206,4.4273,4.3736,4.4072,1336000.0
2007-03-01 12:00:00,6.57,6.59,6.55,6.57,601600.0,4.4139,4.4273,4.4004,4.4139,601600.0
2007-03-01 13:00:00,6.57,6.57,6.52,6.55,574400.0,4.4139,4.4139,4.3803,4.4004,574400.0
2007-03-01 14:00:00,6.55,6.61,6.55,6.61,502400.0,4.4004,4.4408,4.4004,4.4408,502400.0
2007-03-01 15:00:00,6.6,6.61,6.51,6.53,1380000.0,4.434,4.4408,4.3736,4.387,1380000.0
2007-03-02 09:30:00,6.51,6.59,6.51,6.55,630400.0,4.3736,4.4273,4.3736,4.4004,630400.0
2007-03-02 10:00:00,6.55,6.59,6.54,6.56,715200.0,4.4004,4.4273,4.3937,4.4072,715200.0
2007-03-02 11:00:00,6.55,6.59,6.54,6.55,485600.0,4.4004,4.4273,4.3937,4.4004,485600.0
2007-03-02 12:00:00,6.55,6.56,6.47,6.48,887200.0,4.4004,4.4072,4.3467,4.3534,887200.0
2007-03-02 13:00:00,6.48,6.49,6.45,6.47,504000.0,4.3534,4.3601,4.3333,4.3467,504000.0
2007-03-02 14:00:00,6.47,6.47,6.41,6.46,738400.0,4.3467,4.3467,4.3064,4.34,738400.0
2007-03-02 15:00:00,6.46,6.47,6.4,6.41,1026400.0,4.34,4.3467,4.2997,4.3064,1026400.0
2007-03-05 09:30:00,6.36,6.42,6.24,6.42,536800.0,4.2728,4.3131,4.1922,4.3131,536800.0
2007-03-05 10:00:00,6.43,6.49,6.37,6.38,1092000.0,4.3198,4.3601,4.2795,4.2862,1092000.0
2007-03-05 11:00:00,6.38,6.47,6.38,6.46,628800.0,4.2862,4.3467,4.2862,4.34,628800.0
2007-03-05 12:00:00,6.46,6.48,6.44,6.45,624000.0,4.34,4.3534,4.3265,4.3333,624000.0
2007-03-05 13:00:00,6.45,6.49,6.43,6.49,673600.0,4.3333,4.3601,4.3198,4.3601,673600.0
2007-03-05 14:00:00,6.49,6.5,6.47,6.49,1184800.0,4.3601,4.3669,4.3467,4.3601,1184800.0
2007-03-05 15:00:00,6.49,6.49,6.4,6.4,824000.0,4.3601,4.3601,4.2997,4.2997,824000.0
2007-03-06 09:30:00,6.43,6.5,6.43,6.48,361600.0,4.3198,4.3669,4.3198,4.3534,361600.0
2007-03-06 10:00:00,6.47,6.49,6.41,6.41,566400.0,4.3467,4.3601,4.3064,4.3064,566400.0
2007-03-06 11:00:00,6.41,6.46,6.41,6.46,418400.0,4.3064,4.34,4.3064,4.34,418400.0
2007-03-06 12:00:00,6.46,6.49,6.44,6.48,504000.0,4.34,4.3601,4.3265,4.3534,504000.0
2007-03-06 13:00:00,6.49,6.5,6.47,6.49,338400.0,4.3601,4.3669,4.3467,4.3601,338400.0
2007-03-06 14:00:00,6.49,6.51,6.48,6.51,803200.0,4.3601,4.3736,4.3534,4.3736,803200.0
2007-03-06 15:00:00,6.51,6.52,6.47,6.47,1119200.0,4.3736,4.3803,4.3467,4.3467,1119200.0
2007-03-07 09:30:00,6.48,6.55,6.47,6.55,548000.0,4.3534,4.4004,4.3467,4.4004,548000.0
2007-03-07 10:00:00,6.56,6.57,6.52,6.52,724800.0,4.4072,4.4139,4.3803,4.3803,724800.0
2007-03-07 11:00:00,6.52,6.52,6.45,6.5,1186400.0,4.3803,4.3803,4.3333,4.3669,1186400.0
2007-03-07 12:00:00,6.5,6.54,6.49,6.54,513600.0,4.3669,4.3937,4.3601,4.3937,513600.0
2007-03-07 13:00:00,6.54,6.55,6.52,6.53,584800.0,4.3937,4.4004,4.3803,4.387,584800.0
2007-03-07 14:00:00,6.53,6.54,6.5,6.5,656000.0,4.387,4.3937,4.3669,4.3669,656000.0
2007-03-07 15:00:00,6.5,6.52,6.47,6.48,1001600.0,4.3669,4.3803,4.3467,4.3534,1001600.0
2007-03-08 09:30:00,6.54,6.61,6.52,6.6,456000.0,4.3937,4.4408,4.3803,4.434,456000.0
2007-03-08 10:00:00,6.6,6.66,6.6,6.66,764000.0,4.434,4.4743,4.434,4.4743,764000.0
2007-03-08 11:00:00,6.66,6.71,6.65,6.7,1015200.0,4.4743,4.5079,4.4676,4.5012,1015200.0
2007-03-08 12:00:00,6.7,6.74,6.69,6.73,454400.0,4.5012,4.5281,4.4945,4.5214,454400.0
2007-03-08 13:00:00,6.73,6.76,6.72,6.73,1040800.0,4.5214,4.5415,4.5147,4.5214,1040800.0
2007-03-08 14:00:00,6.73,6.73,6.65,6.68,1223200.0,4.5214,4.5214,4.4676,4.4878,1223200.0
2007-03-08 15:00:00,6.68,6.72,6.66,6.72,2140000.0,4.4878,4.5147,4.4743,4.5147,2140000.0
2007-03-09 09:30:00,6.72,6.73,6.7,6.72,1049600.0,4.5147,4.5214,4.5012,4.5147,1049600.0
2007-03-09 10:00:00,6.72,6.79,6.7,6.72,1569600.0,4.5147,4.5617,4.5012,4.5147,1569600.0
2007-03-09 11:00:00,6.72,6.75,6.71,6.75,782400.0,4.5147,4.5348,4.5079,4.5348,782400.0
2007-03-09 12:00:00,6.75,6.77,6.74,6.75,296800.0,4.5348,4.5482,4.5281,4.5348,296800.0
2007-03-09 13:00:00,6.75,6.77,6.73,6.73,494400.0,4.5348,4.5482,4.5214,4.5214,494400.0
2007-03-09 14:00:00,6.73,6.76,6.72,6.76,894400.0,4.5214,4.5415,4.5147,4.5415,894400.0
2007-03-09 15:00:00,6.76,6.78,6.74,6.77,1067200.0,4.5415,4.555,4.5281,4.5482,1067200.0
2007-03-12 09:30:00,6.73,6.81,6.73,6.79,306400.0,4.5214,4.5751,4.5214,4.5617,306400.0
2007-03-12 10:00:00,6.79,6.81,6.76,6.77,244800.0,4.5617,4.5751,4.5415,4.5482,244800.0
2007-03-12 11:00:00,6.76,6.77,6.75,6.76,168000.0,4.5415,4.5482,4.5348,4.5415,168000.0
2007-03-12 12:00:00,6.76,6.8,6.76,6.8,330400.0,4.5415,4.5684,4.5415,4.5684,330400.0
2007-03-12 13:00:00,6.8,6.82,6.77,6.82,576800.0,4.5684,4.5818,4.5482,4.5818,576800.0
2007-03-12 14:00:00,6.82,6.87,6.82,6.87,801600.0,4.5818,4.6154,4.5818,4.6154,801600.0
2007-03-12 15:00:00,6.87,6.87,6.83,6.85,1207200.0,4.6154,4.6154,4.5886,4.602,1207200.0
2007-03-13 09:30:00,6.82,6.82,6.77,6.79,294400.0,4.5818,4.5818,4.5482,4.5617,294400.0
2007-03-13 10:00:00,6.79,6.82,6.76,6.81,416800.0,4.5617,4.5818,4.5415,4.5751,416800.0
2007-03-13 11:00:00,6.82,6.82,6.79,6.8,600000.0,4.5818,4.5818,4.5617,4.5684,600000.0
2007-03-13 12:00:00,6.8,6.81,6.74,6.76,550400.0,4.5684,4.5751,4.5281,4.5415,550400.0
2007-03-13 13:00:00,6.75,6.77,6.73,6.77,568800.0,4.5348,4.5482,4.5214,4.5482,568800.0
2007-03-13 14:00:00,6.76,6.79,6.73,6.77,765600.0,4.5415,4.5617,4.5214,4.5482,765600.0
2007-03-13 15:00:00,6.77,6.78,6.72,6.73,883200.0,4.5482,4.555,4.5147,4.5214,883200.0
2007-03-14 09:30:00,6.73,6.73,6.64,6.64,534400.0,4.5214,4.5214,4.4609,4.4609,534400.0
2007-03-14 10:00:00,6.64,6.66,6.6,6.65,793600.0,4.4609,4.4743,4.434,4.4676,793600.0
2007-03-14 11:00:00,6.66,6.66,6.61,6.61,402400.0,4.4743,4.4743,4.4408,4.4408,402400.0
2007-03-14 12:00:00,6.62,6.62,6.52,6.54,706400.0,4.4475,4.4475,4.3803,4.3937,706400.0
2007-03-14 13:00:00,6.54,6.63,6.53,6.6,685600.0,4.3937,4.4542,4.387,4.434,685600.0
2007-03-14 14:00:00,6.6,6.65,6.57,6.64,553600.0,4.434,4.4676,4.4139,4.4609,553600.0
2007-03-14 15:00:00,6.64,6.67,6.63,6.65,786400.0,4.4609,4.4811,4.4542,4.4676,786400.0
2007-03-15 09:30:00,6.66,6.69,6.65,6.67,324000.0,4.4743,4.4945,4.4676,4.4811,324000.0
2007-03-15 10:00:00,6.67,6.74,6.67,6.74,915200.0,4.4811,4.5281,4.4811,4.5281,915200.0
2007-03-15 11:00:00,6.74,6.74,6.67,6.67,467200.0,4.5281,4.5281,4.4811,4.4811,467200.0
2007-03-15 12:00:00,6.67,6.73,6.66,6.72,405600.0,4.4811,4.5214,4.4743,4.5147,405600.0
2007-03-15 13:00:00,6.72,6.74,6.71,6.73,495200.0,4.5147,4.5281,4.5079,4.5214,495200.0
2007-03-15 14:00:00,6.73,6.77,6.73,6.77,560800.0,4.5214,4.5482,4.5214,4.5482,560800.0
2007-03-15 15:00:00,6.77,6.79,6.75,6.78,1008000.0,4.5482,4.5617,4.5348,4.555,1008000.0
2007-03-16 09:30:00,6.79,6.83,6.72,6.74,848000.0,4.5617,4.5886,4.5147,4.5281,848000.0
2007-03-16 10:00:00,6.75,6.75,6.67,6.67,700800.0,4.5348,4.5348,4.4811,4.4811,700800.0
2007-03-16 11:00:00,6.67,6.69,6.63,6.65,798400.0,4.4811,4.4945,4.4542,4.4676,798400.0
2007-03-16 12:00:00,6.65,6.65,6.63,6.64,317600.0,4.4676,4.4676,4.4542,4.4609,317600.0
2007-03-16 13:00:00,6.64,6.66,6.63,6.63,604800.0,4.4609,4.4743,4.4542,4.4542,604800.0
2007-03-16 14:00:00,6.64,6.67,6.63,6.66,691200.0,4.4609,4.4811,4.4542,4.4743,691200.0
2007-03-16 15:00:00,6.66,6.69,6.65,6.67,996800.0,4.4743,4.4945,4.4676,4.4811,996800.0
2007-03-19 09:30:00,6.71,6.8,6.68,6.78,572000.0,4.5079,4.5684,4.4878,4.555,572000.0
2007-03-19 10:00:00,6.77,6.78,6.71,6.74,759600.0,4.5482,4.555,4.5079,4.5281,759600.0
2007-03-19 11:00:00,6.74,6.74,6.68,6.73,792000.0,4.5281,4.5281,4.4878,4.5214,792000.0
2007-03-19 12:00:00,6.73,6.78,6.73,6.75,836400.0,4.5214,4.555,4.5214,4.5348,836400.0
2007-03-19 13:00:00,6.75,6.8,6.75,6.77,581200.0,4.5348,4.5684,4.5348,4.5482,581200.0
2007-03-19 14:00:00,6.77,6.81,6.75,6.78,497200.0,4.5482,4.5751,4.5348,4.555,497200.0
2007-03-19 15:00:00,6.78,6.8,6.75,6.8,1360000.0,4.555,4.5684,4.5348,4.5684,1360000.0
2007-03-20 09:30:00,6.8,6.86,6.79,6.86,416400.0,4.5684,4.6087,4.5617,4.6087,416400.0
2007-03-20 10:00:00,6.86,6.88,6.84,6.86,892400.0,4.6087,4.6221,4.5953,4.6087,892400.0
2007-03-20 11:00:00,6.86,6.91,6.86,6.88,847200.0,4.6087,4.6423,4.6087,4.6221,847200.0
2007-03-20 12:00:00,6.88,6.89,6.87,6.88,734800.0,4.6221,4.6289,4.6154,4.6221,734800.0
2007-03-20 13:00:00,6.88,6.89,6.87,6.88,916800.0,4.6221,4.6289,4.6154,4.6221,916800.0
2007-03-20 14:00:00,6.88,6.88,6.85,6.87,863600.0,4.6221,4.6221,4.602,4.6154,863600.0
2007-03-20 15:00:00,6.88,6.93,6.87,6.93,1372800.0,4.6221,4.6557,4.6154,4.6557,1372800.0
2007-03-21 09:30:00,6.9,6.9,6.86,6.86,399200.0,4.6356,4.6356,4.6087,4.6087,399200.0
2007-03-21 10:00:00,6.86,6.86,6.83,6.85,509200.0,4.6087,4.6087,4.5886,4.602,509200.0
2007-03-21 11:00:00,6.85,6.86,6.83,6.86,483200.0,4.602,4.6087,4.5886,4.6087,483200.0
2007-03-21 12:00:00,6.85,6.86,6.83,6.83,223200.0,4.602,4.6087,4.5886,4.5886,223200.0
2007-03-21 13:00:00,6.83,6.84,6.83,6.84,251200.0,4.5886,4.5953,4.5886,4.5953,251200.0
2007-03-21 14:00:00,6.84,6.91,6.82,6.91,1262400.0,4.5953,4.6423,4.5818,4.6423,1262400.0
2007-03-21 15:00:00,6.91,6.93,6.87,6.91,1590400.0,4.6423,4.6557,4.6154,4.6423,1590400.0
2007-03-22 09:30:00,6.94,6.98,6.93,6.93,464400.0,4.6625,4.6893,4.6557,4.6557,464400.0
2007-03-22 10:00:00,6.93,6.94,6.86,6.87,505600.0,4.6557,4.6625,4.6087,4.6154,505600.0
2007-03-22 11:00:00,6.87,6.9,6.86,6.87,312400.0,4.6154,4.6356,4.6087,4.6154,312400.0
2007-03-22 12:00:00,6.86,6.87,6.85,6.86,488800.0,4.6087,4.6154,4.602,4.6087,488800.0
2007-03-22 13:00:00,6.86,6.87,6.78,6.79,811600.0,4.6087,4.6154,4.555,4.5617,811600.0
2007-03-22 14:00:00,6.79,6.83,6.75,6.82,1374800.0,4.5617,4.5886,4.5348,4.5818,1374800.0
2007-03-22 15:00:00,6.81,6.85,6.78,6.83,1451600.0,4.5751,4.602,4.555,4.5886,1451600.0
2007-03-23 09:30:00,6.85,6.85,6.75,6.77,764800.0,4.602,4.602,4.5348,4.5482,764800.0
2007-03-23 10:00:00,6.77,6.87,6.77,6.87,746000.0,4.5482,4.6154,4.5482,4.6154,746000.0
2007-03-23 11:00:00,6.87,6.9,6.86,6.88,522800.0,4.6154,4.6356,4.6087,4.6221,522800.0
2007-03-23 12:00:00,6.88,6.9,6.87,6.9,282000.0,4.6221,4.6356,4.6154,4.6356,282000.0
2007-03-23 13:00:00,6.9,6.92,6.88,6.92,946400.0,4.6356,4.649,4.6221,4.649,946400.0
2007-03-23 14:00:00,6.92,6.92,6.86,6.86,828000.0,4.649,4.649,4.6087,4.6087,828000.0
2007-03-23 15:00:00,6.86,6.87,6.83,6.85,1220800.0,4.6087,4.6154,4.5886,4.602,1220800.0
2007-03-26 09:30:00,6.88,6.88,6.8,6.85,459200.0,4.6221,4.6221,4.5684,4.602,459200.0
2007-03-26 10:00:00,6.84,6.87,6.79,6.86,843200.0,4.5953,4.6154,4.5617,4.6087,843200.0
2007-03-26 11:00:00,6.86,6.96,6.82,6.92,1315600.0,4.6087,4.6759,4.5818,4.649,1315600.0
2007-03-26 12:00:00,6.92,6.97,6.91,6.95,920800.0,4.649,4.6826,4.6423,4.6692,920800.0
2007-03-26 13:00:00,6.95,6.97,6.93,6.95,630400.0,4.6692,4.6826,4.6557,4.6692,630400.0
2007-03-26 14:00:00,6.95,7.03,6.95,6.96,1152400.0,4.6692,4.7229,4.6692,4.6759,1152400.0
2007-03-26 15:00:00,6.96,7.01,6.96,7.01,1632800.0,4.6759,4.7095,4.6759,4.7095,1632800.0
2007-03-27 09:30:00,7.67,7.86,7.56,7.75,9874400.0,5.1529,5.2805,5.079,5.2066,9874400.0
2007-03-27 10:00:00,7.74,7.84,7.68,7.79,6230400.0,5.1999,5.2671,5.1596,5.2335,6230400.0
2007-03-27 11:00:00,7.79,7.82,7.75,7.78,3566800.0,5.2335,5.2537,5.2066,5.2268,3566800.0
2007-03-27 12:00:00,7.78,7.8,7.7,7.78,3076000.0,5.2268,5.2402,5.173,5.2268,3076000.0
2007-03-27 13:00:00,7.78,7.8,7.69,7.71,3741200.0,5.2268,5.2402,5.1663,5.1798,3741200.0
2007-03-27 14:00:00,7.71,7.75,7.66,7.74,2790000.0,5.1798,5.2066,5.1462,5.1999,2790000.0
2007-03-27 15:00:00,7.74,7.81,7.7,7.81,4791600.0,5.1999,5.2469,5.173,5.2469,4791600.0
2007-03-28 09:30:00,7.78,7.99,7.73,7.9,2798400.0,5.2268,5.3679,5.1932,5.3074,2798400.0
2007-03-28 10:00:00,7.9,7.97,7.84,7.95,2867200.0,5.3074,5.3544,5.2671,5.341,2867200.0
2007-03-28 11:00:00,7.94,7.99,7.91,7.95,2422800.0,5.3343,5.3679,5.3141,5.341,2422800.0
2007-03-28 12:00:00,7.95,8.2,7.94,8.13,3712400.0,5.341,5.5089,5.3343,5.4619,3712400.0
2007-03-28 13:00:00,8.13,8.13,8.03,8.07,1862400.0,5.4619,5.4619,5.3947,5.4216,1862400.0
2007-03-28 14:00:00,8.07,8.21,8.04,8.19,2572400.0,5.4216,5.5157,5.4015,5.5022,2572400.0
2007-03-28 15:00:00,8.19,8.24,8.15,8.16,4118800.0,5.5022,5.5358,5.4754,5.4821,4118800.0
2007-03-29 09:30:00,8.15,8.15,7.99,8.01,2388400.0,5.4754,5.4754,5.3679,5.3813,2388400.0
2007-03-29 10:00:00,8.01,8.08,7.99,8.05,2266000.0,5.3813,5.4283,5.3679,5.4082,2266000.0
2007-03-29 11:00:00,8.05,8.06,7.99,7.99,1009200.0,5.4082,5.4149,5.3679,5.3679,1009200.0
2007-03-29 12:00:00,7.99,8.01,7.95,8.0,1298400.0,5.3679,5.3813,5.341,5.3746,1298400.0
2007-03-29 13:00:00,7.99,8.04,7.99,8.02,964800.0,5.3679,5.4015,5.3679,5.388,964800.0
2007-03-29 14:00:00,8.03,8.08,7.98,8.07,1155200.0,5.3947,5.4283,5.3611,5.4216,1155200.0
2007-03-29 15:00:00,8.07,8.13,8.07,8.1,2811200.0,5.4216,5.4619,5.4216,5.4418,2811200.0
2007-03-30 09:30:00,8.09,8.23,8.08,8.18,832800.0,5.435,5.5291,5.4283,5.4955,832800.0
2007-03-30 10:00:00,8.17,8.2,8.06,8.2,1316400.0,5.4888,5.5089,5.4149,5.5089,1316400.0
2007-03-30 11:00:00,8.2,8.2,8.03,8.04,1276000.0,5.5089,5.5089,5.3947,5.4015,1276000.0
2007-03-30 12:00:00,8.03,8.12,7.99,8.08,1106400.0,5.3947,5.4552,5.3679,5.4283,1106400.0
2007-03-30 13:00:00,8.08,8.13,8.07,8.13,847200.0,5.4283,5.4619,5.4216,5.4619,847200.0
2007-03-30 14:00:00,8.13,8.18,8.11,8.13,948800.0,5.4619,5.4955,5.4485,5.4619,948800.0
2007-03-30 15:00:00,8.13,8.15,8.13,8.14,1236000.0,5.4619,5.4754,5.4619,5.4686,1236000.0
2007-04-02 09:30:00,8.16,8.35,8.16,8.26,1450000.0,5.4821,5.6097,5.4821,5.5493,1450000.0
2007-04-02 10:00:00,8.26,8.27,8.21,8.25,1158000.0,5.5493,5.556,5.5157,5.5425,1158000.0
2007-04-02 11:00:00,8.25,8.27,8.2,8.21,844400.0,5.5425,5.556,5.5089,5.5157,844400.0
2007-04-02 12:00:00,8.21,8.24,8.15,8.15,910000.0,5.5157,5.5358,5.4754,5.4754,910000.0
2007-04-02 13:00:00,8.15,8.17,8.14,8.15,994000.0,5.4754,5.4888,5.4686,5.4754,994000.0
2007-04-02 14:00:00,8.15,8.21,8.15,8.18,692000.0,5.4754,5.5157,5.4754,5.4955,692000.0
2007-04-02 15:00:00,8.18,8.24,8.17,8.24,1257600.0,5.4955,5.5358,5.4888,5.5358,1257600.0
2007-04-03 09:30:00,8.25,8.3,8.24,8.29,436400.0,5.5425,5.5761,5.5358,5.5694,436400.0
2007-04-03 10:00:00,8.29,8.34,8.26,8.31,1102400.0,5.5694,5.603,5.5493,5.5829,1102400.0
2007-04-03 11:00:00,8.31,8.37,8.3,8.37,622800.0,5.5829,5.6232,5.5761,5.6232,622800.0
2007-04-03 12:00:00,8.37,8.37,8.31,8.31,585200.0,5.6232,5.6232,5.5829,5.5829,585200.0
2007-04-03 13:00:00,8.31,8.33,8.26,8.29,903200.0,5.5829,5.5963,5.5493,5.5694,903200.0
2007-04-03 14:00:00,8.29,8.31,8.23,8.3,649200.0,5.5694,5.5829,5.5291,5.5761,649200.0
2007-04-03 15:00:00,8.3,8.33,8.29,8.31,1374400.0,5.5761,5.5963,5.5694,5.5829,1374400.0
2007-04-04 09:30:00,8.26,8.35,8.26,8.29,396800.0,5.5493,5.6097,5.5493,5.5694,396800.0
2007-04-04 10:00:00,8.29,8.29,8.23,8.28,766800.0,5.5694,5.5694,5.5291,5.5627,766800.0
2007-04-04 11:00:00,8.28,8.29,8.26,8.29,540000.0,5.5627,5.5694,5.5493,5.5694,540000.0
2007-04-04 12:00:00,8.29,8.3,8.28,8.28,601600.0,5.5694,5.5761,5.5627,5.5627,601600.0
2007-04-04 13:00:00,8.28,8.28,8.25,8.25,691600.0,5.5627,5.5627,5.5425,5.5425,691600.0
2007-04-04 14:00:00,8.25,8.26,8.21,8.22,901200.0,5.5425,5.5493,5.5157,5.5224,901200.0
2007-04-04 15:00:00,8.22,8.26,8.22,8.25,1088800.0,5.5224,5.5493,5.5224,5.5425,1088800.0
2007-04-05 09:30:00,8.22,8.25,8.22,8.24,257200.0,5.5224,5.5425,5.5224,5.5358,257200.0
2007-04-05 10:00:00,8.24,8.29,8.23,8.26,716000.0,5.5358,5.5694,5.5291,5.5493,716000.0
2007-04-05 11:00:00,8.26,8.27,8.24,8.27,555600.0,5.5493,5.556,5.5358,5.556,555600.0
2007-04-05 12:00:00,8.27,8.31,8.26,8.3,565600.0,5.556,5.5829,5.5493,5.5761,565600.0
2007-04-05 13:00:00,8.29,8.35,8.29,8.35,438800.0,5.5694,5.6097,5.5694,5.6097,438800.0
2007-04-05 14:00:00,8.35,8.35,8.3,8.33,507600.0,5.6097,5.6097,5.5761,5.5963,507600.0
2007-04-05 15:00:00,8.33,8.35,8.29,8.33,949200.0,5.5963,5.6097,5.5694,5.5963,949200.0
2007-04-09 09:30:00,8.35,8.35,8.25,8.25,408800.0,5.6097,5.6097,5.5425,5.5425,408800.0
2007-04-09 10:00:00,8.25,8.28,8.18,8.28,816800.0,5.5425,5.5627,5.4955,5.5627,816800.0
2007-04-09 11:00:00,8.28,8.36,8.27,8.28,626400.0,5.5627,5.6164,5.556,5.5627,626400.0
2007-04-09 12:00:00,8.28,8.31,8.27,8.29,349200.0,5.5627,5.5829,5.556,5.5694,349200.0
2007-04-09 13:00:00,8.29,8.32,8.28,8.3,209200.0,5.5694,5.5896,5.5627,5.5761,209200.0
2007-04-09 14:00:00,8.29,8.32,8.26,8.28,667200.0,5.5694,5.5896,5.5493,5.5627,667200.0
2007-04-09 15:00:00,8.28,8.31,8.26,8.27,1202000.0,5.5627,5.5829,5.5493,5.556,1202000.0
2007-04-10 09:30:00,8.3,8.33,8.21,8.32,563600.0,5.5761,5.5963,5.5157,5.5896,563600.0
2007-04-10 10:00:00,8.32,8.44,8.31,8.39,1282400.0,5.5896,5.6702,5.5829,5.6366,1282400.0
2007-04-10 11:00:00,8.39,8.52,8.35,8.49,1237600.0,5.6366,5.7239,5.6097,5.7038,1237600.0
2007-04-10 12:00:00,8.48,8.54,8.44,8.53,1144800.0,5.6971,5.7374,5.6702,5.7307,1144800.0
2007-04-10 13:00:00,8.54,8.56,8.49,8.49,738800.0,5.7374,5.7508,5.7038,5.7038,738800.0
2007-04-10 14:00:00,8.49,8.54,8.49,8.5,1430400.0,5.7038,5.7374,5.7038,5.7105,1430400.0
2007-04-10 15:00:00,8.5,8.53,8.49,8.52,1093600.0,5.7105,5.7307,5.7038,5.7239,1093600.0
2007-04-11 09:30:00,8.64,8.69,8.4,8.47,1968400.0,5.8046,5.8381,5.6433,5.6903,1968400.0
2007-04-11 10:00:00,8.46,8.5,8.38,8.43,1624000.0,5.6836,5.7105,5.6299,5.6635,1624000.0
2007-04-11 11:00:00,8.43,8.56,8.43,8.56,937200.0,5.6635,5.7508,5.6635,5.7508,937200.0
2007-04-11 12:00:00,8.56,8.59,8.51,8.58,1527200.0,5.7508,5.771,5.7172,5.7642,1527200.0
2007-04-11 13:00:00,8.59,8.63,8.56,8.56,754800.0,5.771,5.7978,5.7508,5.7508,754800.0
2007-04-11 14:00:00,8.56,8.62,8.5,8.55,1193600.0,5.7508,5.7911,5.7105,5.7441,1193600.0
2007-04-11 15:00:00,8.54,8.6,8.54,8.59,1396800.0,5.7374,5.7777,5.7374,5.771,1396800.0
2007-04-12 09:30:00,8.59,8.6,8.4,8.4,672400.0,5.771,5.7777,5.6433,5.6433,672400.0
2007-04-12 10:00:00,8.4,8.55,8.4,8.55,1202000.0,5.6433,5.7441,5.6433,5.7441,1202000.0
2007-04-12 11:00:00,8.55,8.58,8.42,8.45,1000400.0,5.7441,5.7642,5.6568,5.6769,1000400.0
2007-04-12 12:00:00,8.45,8.53,8.45,8.49,582400.0,5.6769,5.7307,5.6769,5.7038,582400.0
2007-04-12 13:00:00,8.49,8.52,8.47,8.49,614400.0,5.7038,5.7239,5.6903,5.7038,614400.0
2007-04-12 14:00:00,8.5,8.5,8.46,8.48,739200.0,5.7105,5.7105,5.6836,5.6971,739200.0
2007-04-12 15:00:00,8.48,8.5,8.47,8.49,968000.0,5.6971,5.7105,5.6903,5.7038,968000.0
2007-04-13 09:30:00,8.49,8.54,8.45,8.46,372400.0,5.7038,5.7374,5.6769,5.6836,372400.0
2007-04-13 10:00:00,8.45,8.45,8.31,8.41,930000.0,5.6769,5.6769,5.5829,5.65,930000.0
2007-04-13 11:00:00,8.42,8.45,8.4,8.43,388000.0,5.6568,5.6769,5.6433,5.6635,388000.0
2007-04-13 12:00:00,8.43,8.45,8.43,8.44,304800.0,5.6635,5.6769,5.6635,5.6702,304800.0
2007-04-13 13:00:00,8.44,8.45,8.42,8.44,300000.0,5.6702,5.6769,5.6568,5.6702,300000.0
2007-04-13 14:00:00,8.44,8.45,8.42,8.44,324800.0,5.6702,5.6769,5.6568,5.6702,324800.0
2007-04-13 15:00:00,8.44,8.46,8.41,8.45,1609600.0,5.6702,5.6836,5.65,5.6769,1609600.0
2007-04-16 09:30:00,8.48,8.58,8.45,8.47,524000.0,5.6971,5.7642,5.6769,5.6903,524000.0
2007-04-16 10:00:00,8.47,8.56,8.39,8.43,1305200.0,5.6903,5.7508,5.6366,5.6635,1305200.0
2007-04-16 11:00:00,8.43,8.46,8.3,8.45,1356000.0,5.6635,5.6836,5.5761,5.6769,1356000.0
2007-04-16 12:00:00,8.44,8.51,8.44,8.46,546400.0,5.6702,5.7172,5.6702,5.6836,546400.0
2007-04-16 13:00:00,8.46,8.5,8.44,8.44,510800.0,5.6836,5.7105,5.6702,5.6702,510800.0
2007-04-16 14:00:00,8.44,8.47,8.4,8.43,603600.0,5.6702,5.6903,5.6433,5.6635,603600.0
2007-04-16 15:00:00,8.43,8.48,8.41,8.47,1211200.0,5.6635,5.6971,5.65,5.6903,1211200.0
2007-04-17 09:30:00,8.48,8.5,8.42,8.47,596000.0,5.6971,5.7105,5.6568,5.6903,596000.0
2007-04-17 10:00:00,8.47,8.62,8.47,8.56,1224400.0,5.6903,5.7911,5.6903,5.7508,1224400.0
2007-04-17 11:00:00,8.56,8.63,8.52,8.54,1042400.0,5.7508,5.7978,5.7239,5.7374,1042400.0
2007-04-17 12:00:00,8.54,8.55,8.48,8.49,949200.0,5.7374,5.7441,5.6971,5.7038,949200.0
2007-04-17 13:00:00,8.49,8.5,8.47,8.47,1006800.0,5.7038,5.7105,5.6903,5.6903,1006800.0
2007-04-17 14:00:00,8.47,8.53,8.47,8.51,1474000.0,5.6903,5.7307,5.6903,5.7172,1474000.0
2007-04-17 15:00:00,8.51,8.51,8.46,8.49,1287200.0,5.7172,5.7172,5.6836,5.7038,1287200.0
2007-04-18 09:30:00,8.48,8.52,8.46,8.49,248400.0,5.6971,5.7239,5.6836,5.7038,248400.0
2007-04-18 10:00:00,8.49,8.49,8.38,8.41,542400.0,5.7038,5.7038,5.6299,5.65,542400.0
2007-04-18 11:00:00,8.41,8.47,8.4,8.43,462400.0,5.65,5.6903,5.6433,5.6635,462400.0
2007-04-18 12:00:00,8.43,8.43,8.39,8.42,332800.0,5.6635,5.6635,5.6366,5.6568,332800.0
2007-04-18 13:00:00,8.42,8.42,8.4,8.41,380000.0,5.6568,5.6568,5.6433,5.65,380000.0
2007-04-18 14:00:00,8.41,8.44,8.39,8.4,703200.0,5.65,5.6702,5.6366,5.6433,703200.0
2007-04-18 15:00:00,8.4,8.4,8.36,8.37,1442000.0,5.6433,5.6433,5.6164,5.6232,1442000.0
2007-04-19 09:30:00,8.28,8.34,8.18,8.22,848800.0,5.5627,5.603,5.4955,5.5224,848800.0
2007-04-19 10:00:00,8.22,8.24,8.17,8.19,942000.0,5.5224,5.5358,5.4888,5.5022,942000.0
2007-04-19 11:00:00,8.19,8.21,8.15,8.2,1005600.0,5.5022,5.5157,5.4754,5.5089,1005600.0
2007-04-19 12:00:00,8.2,8.26,8.17,8.26,1048000.0,5.5089,5.5493,5.4888,5.5493,1048000.0
2007-04-19 13:00:00,8.26,8.3,8.26,8.28,520800.0,5.5493,5.5761,5.5493,5.5627,520800.0
2007-04-19 14:00:00,8.27,8.32,8.19,8.2,1138400.0,5.556,5.5896,5.5022,5.5089,1138400.0
2007-04-19 15:00:00,8.19,8.27,8.19,8.26,1347600.0,5.5022,5.556,5.5022,5.5493,1347600.0
2007-04-20 09:30:00,8.44,8.58,8.44,8.53,1297200.0,5.6702,5.7642,5.6702,5.7307,1297200.0
2007-04-20 10:00:00,8.53,8.54,8.47,8.47,1670400.0,5.7307,5.7374,5.6903,5.6903,1670400.0
2007-04-20 11:00:00,8.47,8.48,8.4,8.43,687600.0,5.6903,5.6971,5.6433,5.6635,687600.0
2007-04-20 12:00:00,8.43,8.44,8.37,8.42,610400.0,5.6635,5.6702,5.6232,5.6568,610400.0
2007-04-20 13:00:00,8.42,8.48,8.4,8.46,456400.0,5.6568,5.6971,5.6433,5.6836,456400.0
2007-04-20 14:00:00,8.45,8.52,8.45,8.52,773600.0,5.6769,5.7239,5.6769,5.7239,773600.0
2007-04-20 15:00:00,8.52,8.52,8.47,8.51,1370400.0,5.7239,5.7239,5.6903,5.7172,1370400.0
2007-04-23 09:30:00,8.53,8.74,8.53,8.65,1166800.0,5.7307,5.8717,5.7307,5.8113,1166800.0
2007-04-23 10:00:00,8.65,8.69,8.59,8.67,1009600.0,5.8113,5.8381,5.771,5.8247,1009600.0
2007-04-23 11:00:00,8.67,8.75,8.67,8.75,1259200.0,5.8247,5.8785,5.8247,5.8785,1259200.0
2007-04-23 12:00:00,8.74,8.96,8.69,8.78,2422000.0,5.8717,6.0195,5.8381,5.8986,2422000.0
2007-04-23 13:00:00,8.78,8.82,8.72,8.73,808400.0,5.8986,5.9255,5.8583,5.865,808400.0
2007-04-23 14:00:00,8.72,8.74,8.71,8.73,998400.0,5.8583,5.8717,5.8516,5.865,998400.0
2007-04-23 15:00:00,8.73,8.78,8.72,8.74,1490400.0,5.865,5.8986,5.8583,5.8717,1490400.0
2007-04-24 09:30:00,8.75,8.75,8.63,8.73,1084400.0,5.8785,5.8785,5.7978,5.865,1084400.0
2007-04-24 10:00:00,8.72,8.72,8.56,8.59,1816400.0,5.8583,5.8583,5.7508,5.771,1816400.0
2007-04-24 11:00:00,8.59,8.6,8.57,8.57,702000.0,5.771,5.7777,5.7575,5.7575,702000.0
2007-04-24 12:00:00,8.57,8.64,8.56,8.57,762400.0,5.7575,5.8046,5.7508,5.7575,762400.0
2007-04-24 13:00:00,8.57,8.57,8.52,8.54,596800.0,5.7575,5.7575,5.7239,5.7374,596800.0
2007-04-24 14:00:00,8.54,8.56,8.5,8.51,888000.0,5.7374,5.7508,5.7105,5.7172,888000.0
2007-04-24 15:00:00,8.51,8.58,8.5,8.54,1389600.0,5.7172,5.7642,5.7105,5.7374,1389600.0
2007-04-25 09:30:00,8.55,8.63,8.48,8.49,827200.0,5.7441,5.7978,5.6971,5.7038,827200.0
2007-04-25 10:00:00,8.49,8.52,8.44,8.46,1241200.0,5.7038,5.7239,5.6702,5.6836,1241200.0
2007-04-25 11:00:00,8.46,8.54,8.46,8.53,813200.0,5.6836,5.7374,5.6836,5.7307,813200.0
2007-04-25 12:00:00,8.53,8.55,8.49,8.51,574800.0,5.7307,5.7441,5.7038,5.7172,574800.0
2007-04-25 13:00:00,8.51,8.51,8.45,8.5,895600.0,5.7172,5.7172,5.6769,5.7105,895600.0
2007-04-25 14:00:00,8.5,8.52,8.47,8.49,1080000.0,5.7105,5.7239,5.6903,5.7038,1080000.0
2007-04-25 15:00:00,8.49,8.5,8.4,8.47,2083600.0,5.7038,5.7105,5.6433,5.6903,2083600.0
2007-04-26 09:30:00,8.48,8.57,8.41,8.47,936000.0,5.6971,5.7575,5.65,5.6903,936000.0
2007-04-26 10:00:00,8.46,8.5,8.43,8.49,1196800.0,5.6836,5.7105,5.6635,5.7038,1196800.0
2007-04-26 11:00:00,8.49,8.52,8.48,8.49,1080800.0,5.7038,5.7239,5.6971,5.7038,1080800.0
2007-04-26 12:00:00,8.49,8.51,8.48,8.51,792000.0,5.7038,5.7172,5.6971,5.7172,792000.0
2007-04-26 13:00:00,8.51,8.51,8.47,8.5,998800.0,5.7172,5.7172,5.6903,5.7105,998800.0
2007-04-26 14:00:00,8.5,8.53,8.5,8.5,798000.0,5.7105,5.7307,5.7105,5.7105,798000.0
2007-04-26 15:00:00,8.5,8.52,8.49,8.51,1798000.0,5.7105,5.7239,5.7038,5.7172,1798000.0
2007-04-27 09:30:00,8.51,8.52,8.47,8.5,639600.0,5.7172,5.7239,5.6903,5.7105,639600.0
2007-04-27 10:00:00,8.5,8.51,8.45,8.45,1008800.0,5.7105,5.7172,5.6769,5.6769,1008800.0
2007-04-27 11:00:00,8.45,8.51,8.44,8.49,838800.0,5.6769,5.7172,5.6702,5.7038,838800.0
2007-04-27 12:00:00,8.49,8.5,8.48,8.49,598800.0,5.7038,5.7105,5.6971,5.7038,598800.0
2007-04-27 13:00:00,8.49,8.52,8.48,8.5,440400.0,5.7038,5.7239,5.6971,5.7105,440400.0
2007-04-27 14:00:00,8.49,8.51,8.44,8.44,1236000.0,5.7038,5.7172,5.6702,5.6702,1236000.0
2007-04-27 15:00:00,8.44,8.48,8.37,8.41,1367200.0,5.6702,5.6971,5.6232,5.65,1367200.0
2007-04-30 09:30:00,8.45,8.5,8.41,8.47,693200.0,5.6769,5.7105,5.65,5.6903,693200.0
2007-04-30 10:00:00,8.46,8.47,8.41,8.46,773200.0,5.6836,5.6903,5.65,5.6836,773200.0
2007-04-30 11:00:00,8.46,8.52,8.45,8.48,1030000.0,5.6836,5.7239,5.6769,5.6971,1030000.0
2007-04-30 12:00:00,8.48,8.48,8.45,8.45,311200.0,5.6971,5.6971,5.6769,5.6769,311200.0
2007-04-30 13:00:00,8.45,8.47,8.43,8.43,468000.0,5.6769,5.6903,5.6635,5.6635,468000.0
2007-04-30 14:00:00,8.44,8.46,8.32,8.34,743600.0,5.6702,5.6836,5.5896,5.603,743600.0
2007-04-30 15:00:00,8.34,8.35,8.28,8.29,1856800.0,5.603,5.6097,5.5627,5.5694,1856800.0
2007-05-01 09:30:00,8.35,8.39,8.13,8.13,1452800.0,5.6097,5.6366,5.4619,5.4619,1452800.0
2007-05-01 10:00:00,8.13,8.26,8.09,8.26,1768400.0,5.4619,5.5493,5.435,5.5493,1768400.0
2007-05-01 11:00:00,8.25,8.27,8.18,8.25,1102000.0,5.5425,5.556,5.4955,5.5425,1102000.0
2007-05-01 12:00:00,8.25,8.34,8.25,8.32,869200.0,5.5425,5.603,5.5425,5.5896,869200.0
2007-05-01 13:00:00,8.31,8.32,8.24,8.3,681600.0,5.5829,5.5896,5.5358,5.5761,681600.0
2007-05-01 14:00:00,8.3,8.4,8.29,8.38,949600.0,5.5761,5.6433,5.5694,5.6299,949600.0
2007-05-01 15:00:00,8.37,8.38,8.31,8.37,1078800.0,5.6232,5.6299,5.5829,5.6232,1078800.0
2007-05-02 09:30:00,8.38,8.46,8.38,8.4,715200.0,5.6299,5.6836,5.6299,5.6433,715200.0
2007-05-02 10:00:00,8.4,8.43,8.36,8.38,1018000.0,5.6433,5.6635,5.6164,5.6299,1018000.0
2007-05-02 11:00:00,8.39,8.49,8.39,8.49,1036400.0,5.6366,5.7038,5.6366,5.7038,1036400.0
2007-05-02 12:00:00,8.49,8.51,8.43,8.44,875200.0,5.7038,5.7172,5.6635,5.6702,875200.0
2007-05-02 13:00:00,8.44,8.47,8.39,8.45,754400.0,5.6702,5.6903,5.6366,5.6769,754400.0
2007-05-02 14:00:00,8.45,8.46,8.4,8.44,883200.0,5.6769,5.6836,5.6433,5.6702,883200.0
2007-05-02 15:00:00,8.44,8.46,8.4,8.45,1628800.0,5.6702,5.6836,5.6433,5.6769,1628800.0
2007-05-03 09:30:00,8.29,8.38,8.26,8.27,2177600.0,5.5694,5.6299,5.5493,5.556,2177600.0
2007-05-03 10:00:00,8.27,8.44,8.26,8.42,1595600.0,5.556,5.6702,5.5493,5.6568,1595600.0
2007-05-03 11:00:00,8.42,8.45,8.35,8.42,1100400.0,5.6568,5.6769,5.6097,5.6568,1100400.0
2007-05-03 12:00:00,8.42,8.46,8.4,8.42,621600.0,5.6568,5.6836,5.6433,5.6568,621600.0
2007-05-03 13:00:00,8.42,8.45,8.42,8.43,915600.0,5.6568,5.6769,5.6568,5.6635,915600.0
2007-05-03 14:00:00,8.43,8.45,8.38,8.41,1260400.0,5.6635,5.6769,5.6299,5.65,1260400.0
2007-05-03 15:00:00,8.41,8.43,8.38,8.42,1195600.0,5.65,5.6635,5.6299,5.6568,1195600.0
2007-05-04 09:30:00,8.43,8.43,8.29,8.38,573200.0,5.6635,5.6635,5.5694,5.6299,573200.0
2007-05-04 10:00:00,8.38,8.41,8.37,8.38,717600.0,5.6299,5.65,5.6232,5.6299,717600.0
2007-05-04 11:00:00,8.38,8.39,8.32,8.35,528000.0,5.6299,5.6366,5.5896,5.6097,528000.0
2007-05-04 12:00:00,8.35,8.36,8.31,8.33,1376800.0,5.6097,5.6164,5.5829,5.5963,1376800.0
2007-05-04 13:00:00,8.33,8.36,8.26,8.34,1186000.0,5.5963,5.6164,5.5493,5.603,1186000.0
2007-05-04 14:00:00,8.34,8.35,8.28,8.31,540800.0,5.603,5.6097,5.5627,5.5829,540800.0
2007-05-04 15:00:00,8.31,8.35,8.29,8.31,1119600.0,5.5829,5.6097,5.5694,5.5829,1119600.0
2007-05-07 09:30:00,8.34,8.37,8.26,8.26,505600.0,5.603,5.6232,5.5493,5.5493,505600.0
2007-05-07 10:00:00,8.27,8.33,8.24,8.33,1966400.0,5.556,5.5963,5.5358,5.5963,1966400.0
2007-05-07 11:00:00,8.33,8.33,8.29,8.31,1207200.0,5.5963,5.5963,5.5694,5.5829,1207200.0
2007-05-07 12:00:00,8.31,8.32,8.28,8.3,639600.0,5.5829,5.5896,5.5627,5.5761,639600.0
2007-05-07 13:00:00,8.3,8.35,8.3,8.33,1592000.0,5.5761,5.6097,5.5761,5.5963,1592000.0
2007-05-07 14:00:00,8.33,8.36,8.32,8.35,2556000.0,5.5963,5.6164,5.5896,5.6097,2556000.0
2007-05-07 15:00:00,8.35,8.35,8.28,8.32,2404800.0,5.6097,5.6097,5.5627,5.5896,2404800.0
2007-05-08 09:30:00,8.31,8.35,8.25,8.27,474800.0,5.5829,5.6097,5.5425,5.556,474800.0
2007-05-08 10:00:00,8.27,8.28,8.2,8.23,918000.0,5.556,5.5627,5.5089,5.5291,918000.0
2007-05-08 11:00:00,8.23,8.23,8.18,8.2,1112800.0,5.5291,5.5291,5.4955,5.5089,1112800.0
2007-05-08 12:00:00,8.2,8.35,8.19,8.35,1025200.0,5.5089,5.6097,5.5022,5.6097,1025200.0
2007-05-08 13:00:00,8.35,8.41,8.34,8.38,1150000.0,5.6097,5.65,5.603,5.6299,1150000.0
2007-05-08 14:00:00,8.38,8.42,8.35,8.37,666000.0,5.6299,5.6568,5.6097,5.6232,666000.0
2007-05-08 15:00:00,8.37,8.38,8.33,8.36,953600.0,5.6232,5.6299,5.5963,5.6164,953600.0
2007-05-09 09:30:00,8.34,8.37,8.3,8.3,333600.0,5.603,5.6232,5.5761,5.5761,333600.0
2007-05-09 10:00:00,8.3,8.38,8.27,8.33,654000.0,5.5761,5.6299,5.556,5.5963,654000.0
2007-05-09 11:00:00,8.33,8.4,8.31,8.38,647200.0,5.5963,5.6433,5.5829,5.6299,647200.0
2007-05-09 12:00:00,8.38,8.4,8.35,8.37,812400.0,5.6299,5.6433,5.6097,5.6232,812400.0
2007-05-09 13:00:00,8.37,8.4,8.36,8.37,420800.0,5.6232,5.6433,5.6164,5.6232,420800.0
2007-05-09 14:00:00,8.36,8.41,8.32,8.38,990800.0,5.6164,5.65,5.5896,5.6299,990800.0
2007-05-09 15:00:00,8.38,8.4,8.35,8.38,861200.0,5.6299,5.6433,5.6097,5.6299,861200.0
2007-05-10 09:30:00,8.38,8.47,8.22,8.28,798800.0,5.6299,5.6903,5.5224,5.5627,798800.0
2007-05-10 10:00:00,8.28,8.35,8.27,8.3,1018400.0,5.5627,5.6097,5.556,5.5761,1018400.0
2007-05-10 11:00:00,8.3,8.31,8.2,8.22,606000.0,5.5761,5.5829,5.5089,5.5224,606000.0
2007-05-10 12:00:00,8.22,8.24,8.18,8.22,392400.0,5.5224,5.5358,5.4955,5.5224,392400.0
2007-05-10 13:00:00,8.22,8.23,8.17,8.21,782000.0,5.5224,5.5291,5.4888,5.5157,782000.0
2007-05-10 14:00:00,8.21,8.3,8.21,8.26,787600.0,5.5157,5.5761,5.5157,5.5493,787600.0
2007-05-10 15:00:00,8.26,8.27,8.18,8.22,1178400.0,5.5493,5.556,5.4955,5.5224,1178400.0
2007-05-11 09:30:00,8.27,8.3,8.15,8.15,1006400.0,5.556,5.5761,5.4754,5.4754,1006400.0
2007-05-11 10:00:00,8.15,8.18,8.09,8.14,1238000.0,5.4754,5.4955,5.435,5.4686,1238000.0
2007-05-11 11:00:00,8.15,8.22,8.13,8.21,1074800.0,5.4754,5.5224,5.4619,5.5157,1074800.0
2007-05-11 12:00:00,8.21,8.22,8.15,8.21,578000.0,5.5157,5.5224,5.4754,5.5157,578000.0
2007-05-11 13:00:00,8.22,8.22,8.13,8.13,656800.0,5.5224,5.5224,5.4619,5.4619,656800.0
2007-05-11 14:00:00,8.13,8.15,8.11,8.11,870800.0,5.4619,5.4754,5.4485,5.4485,870800.0
2007-05-11 15:00:00,8.11,8.17,8.08,8.15,2293600.0,5.4485,5.4888,5.4283,5.4754,2293600.0
2007-05-14 09:30:00,8.22,8.32,8.2,8.22,1072400.0,5.5224,5.5896,5.5089,5.5224,1072400.0
2007-05-14 10:00:00,8.22,8.25,8.16,8.22,1314000.0,5.5224,5.5425,5.4821,5.5224,1314000.0
2007-05-14 11:00:00,8.22,8.26,8.22,8.24,797200.0,5.5224,5.5493,5.5224,5.5358,797200.0
2007-05-14 12:00:00,8.24,8.26,8.22,8.25,880000.0,5.5358,5.5493,5.5224,5.5425,880000.0
2007-05-14 13:00:00,8.25,8.26,8.2,8.24,852000.0,5.5425,5.5493,5.5089,5.5358,852000.0
2007-05-14 14:00:00,8.23,8.26,8.21,8.25,931600.0,5.5291,5.5493,5.5157,5.5425,931600.0
2007-05-14 15:00:00,8.25,8.29,8.22,8.24,1487600.0,5.5425,5.5694,5.5224,5.5358,1487600.0
2007-05-15 09:30:00,8.24,8.42,8.24,8.35,1435600.0,5.5358,5.6568,5.5358,5.6097,1435600.0
2007-05-15 10:00:00,8.35,8.55,8.34,8.52,2464800.0,5.6097,5.7441,5.603,5.7239,2464800.0
2007-05-15 11:00:00,8.52,8.69,8.51,8.67,2871600.0,5.7239,5.8381,5.7172,5.8247,2871600.0
2007-05-15 12:00:00,8.67,8.82,8.66,8.68,2532400.0,5.8247,5.9255,5.818,5.8314,2532400.0
2007-05-15 13:00:00,8.67,8.74,8.64,8.68,1548400.0,5.8247,5.8717,5.8046,5.8314,1548400.0
2007-05-15 14:00:00,8.68,8.7,8.6,8.63,1595200.0,5.8314,5.8449,5.7777,5.7978,1595200.0
2007-05-15 15:00:00,8.63,8.64,8.55,8.56,2939200.0,5.7978,5.8046,5.7441,5.7508,2939200.0
2007-05-16 09:30:00,8.6,8.63,8.56,8.58,582400.0,5.7777,5.7978,5.7508,5.7642,582400.0
2007-05-16 10:00:00,8.58,8.68,8.57,8.63,1598800.0,5.7642,5.8314,5.7575,5.7978,1598800.0
2007-05-16 11:00:00,8.62,8.7,8.59,8.7,1503600.0,5.7911,5.8449,5.771,5.8449,1503600.0
2007-05-16 12:00:00,8.7,8.76,8.69,8.76,1492800.0,5.8449,5.8852,5.8381,5.8852,1492800.0
2007-05-16 13:00:00,8.76,8.77,8.74,8.75,1006400.0,5.8852,5.8919,5.8717,5.8785,1006400.0
2007-05-16 14:00:00,8.75,8.78,8.73,8.74,1111200.0,5.8785,5.8986,5.865,5.8717,1111200.0
2007-05-16 15:00:00,8.74,8.84,8.72,8.8,2792400.0,5.8717,5.9389,5.8583,5.912,2792400.0
2007-05-17 09:30:00,8.81,9.04,8.81,9.03,1979600.0,5.9188,6.0733,5.9188,6.0666,1979600.0
2007-05-17 10:00:00,9.03,9.25,8.99,9.05,3515600.0,6.0666,6.2144,6.0397,6.08,3515600.0
2007-05-17 11:00:00,9.05,9.06,8.96,8.99,1863200.0,6.08,6.0867,6.0195,6.0397,1863200.0
2007-05-17 12:00:00,8.99,9.0,8.87,8.87,1553200.0,6.0397,6.0464,5.9591,5.9591,1553200.0
2007-05-17 13:00:00,8.87,8.99,8.84,8.97,1411200.0,5.9591,6.0397,5.9389,6.0263,1411200.0
2007-05-17 14:00:00,8.97,9.0,8.93,9.0,891600.0,6.0263,6.0464,5.9994,6.0464,891600.0
2007-05-17 15:00:00,9.0,9.01,8.9,8.9,1866400.0,6.0464,6.0531,5.9792,5.9792,1866400.0
2007-05-18 09:30:00,8.92,8.94,8.71,8.72,2206800.0,5.9927,6.0061,5.8516,5.8583,2206800.0
2007-05-18 10:00:00,8.72,8.81,8.72,8.8,3123600.0,5.8583,5.9188,5.8583,5.912,3123600.0
2007-05-18 11:00:00,8.8,8.81,8.77,8.79,1214400.0,5.912,5.9188,5.8919,5.9053,1214400.0
2007-05-18 12:00:00,8.79,8.92,8.79,8.9,862800.0,5.9053,5.9927,5.9053,5.9792,862800.0
2007-05-18 13:00:00,8.9,8.95,8.85,8.93,814000.0,5.9792,6.0128,5.9456,5.9994,814000.0
2007-05-18 14:00:00,8.93,8.94,8.85,8.88,965200.0,5.9994,6.0061,5.9456,5.9658,965200.0
2007-05-18 15:00:00,8.89,8.93,8.85,8.88,1553200.0,5.9725,5.9994,5.9456,5.9658,1553200.0
2007-05-21 09:30:00,8.95,9.17,8.95,9.16,1595600.0,6.0128,6.1606,6.0128,6.1539,1595600.0
2007-05-21 10:00:00,9.16,9.21,9.05,9.15,2378400.0,6.1539,6.1875,6.08,6.1472,2378400.0
2007-05-21 11:00:00,9.15,9.29,9.14,9.28,1873200.0,6.1472,6.2412,6.1405,6.2345,1873200.0
2007-05-21 12:00:00,9.28,9.35,9.23,9.31,1656000.0,6.2345,6.2815,6.2009,6.2547,1656000.0
2007-05-21 13:00:00,9.32,9.47,9.32,9.35,2228800.0,6.2614,6.3622,6.2614,6.2815,2228800.0
2007-05-21 14:00:00,9.35,9.39,9.32,9.34,1326800.0,6.2815,6.3084,6.2614,6.2748,1326800.0
2007-05-21 15:00:00,9.34,9.36,9.23,9.28,1986400.0,6.2748,6.2883,6.2009,6.2345,1986400.0
2007-05-22 09:30:00,9.34,9.4,9.05,9.2,2128000.0,6.2748,6.3151,6.08,6.1808,2128000.0
2007-05-22 10:00:00,9.2,9.25,9.11,9.15,1995200.0,6.1808,6.2144,6.1203,6.1472,1995200.0
2007-05-22 11:00:00,9.15,9.25,9.14,9.24,1593200.0,6.1472,6.2144,6.1405,6.2076,1593200.0
2007-05-22 12:00:00,9.24,9.39,9.22,9.37,1402800.0,6.2076,6.3084,6.1942,6.295,1402800.0
2007-05-22 13:00:00,9.37,9.42,9.35,9.37,1110800.0,6.295,6.3286,6.2815,6.295,1110800.0
2007-05-22 14:00:00,9.37,9.4,9.3,9.31,1494000.0,6.295,6.3151,6.248,6.2547,1494000.0
2007-05-22 15:00:00,9.31,9.43,9.28,9.4,3240400.0,6.2547,6.3353,6.2345,6.3151,3240400.0
2007-05-23 09:30:00,9.21,9.22,8.9,9.16,6198800.0,6.1875,6.1942,5.9792,6.1539,6198800.0
2007-05-23 10:00:00,9.17,9.34,9.01,9.28,5787600.0,6.1606,6.2748,6.0531,6.2345,5787600.0
2007-05-23 11:00:00,9.28,9.31,9.08,9.15,2291600.0,6.2345,6.2547,6.1002,6.1472,2291600.0
2007-05-23 12:00:00,9.14,9.15,9.01,9.1,1526000.0,6.1405,6.1472,6.0531,6.1136,1526000.0
2007-05-23 13:00:00,9.1,9.13,9.05,9.06,1115200.0,6.1136,6.1337,6.08,6.0867,1115200.0
2007-05-23 14:00:00,9.06,9.1,8.92,9.04,1792000.0,6.0867,6.1136,5.9927,6.0733,1792000.0
2007-05-23 15:00:00,9.04,9.05,8.96,8.96,2526400.0,6.0733,6.08,6.0195,6.0195,2526400.0
2007-05-24 09:30:00,8.97,9.06,8.9,9.01,1092000.0,6.0263,6.0867,5.9792,6.0531,1092000.0
2007-05-24 10:00:00,9.01,9.06,8.94,8.95,1895600.0,6.0531,6.0867,6.0061,6.0128,1895600.0
2007-05-24 11:00:00,8.95,9.0,8.88,8.94,2262000.0,6.0128,6.0464,5.9658,6.0061,2262000.0
2007-05-24 12:00:00,8.93,8.94,8.7,8.78,2241600.0,5.9994,6.0061,5.8449,5.8986,2241600.0
2007-05-24 13:00:00,8.77,8.89,8.77,8.89,1399600.0,5.8919,5.9725,5.8919,5.9725,1399600.0
2007-05-24 14:00:00,8.89,8.9,8.74,8.76,1507200.0,5.9725,5.9792,5.8717,5.8852,1507200.0
2007-05-24 15:00:00,8.76,8.83,8.74,8.8,2229200.0,5.8852,5.9322,5.8717,5.912,2229200.0
2007-05-25 09:30:00,8.81,8.91,8.77,8.85,895200.0,5.9188,5.9859,5.8919,5.9456,895200.0
2007-05-25 10:00:00,8.85,8.88,8.8,8.87,880400.0,5.9456,5.9658,5.912,5.9591,880400.0
2007-05-25 11:00:00,8.87,8.9,8.83,8.9,879200.0,5.9591,5.9792,5.9322,5.9792,879200.0
2007-05-25 12:00:00,8.9,8.9,8.88,8.89,665600.0,5.9792,5.9792,5.9658,5.9725,665600.0
2007-05-25 13:00:00,8.89,8.94,8.89,8.94,867200.0,5.9725,6.0061,5.9725,6.0061,867200.0
2007-05-25 14:00:00,8.94,8.96,8.93,8.95,758400.0,6.0061,6.0195,5.9994,6.0128,758400.0
2007-05-25 15:00:00,8.95,8.97,8.93,8.95,1366000.0,6.0128,6.0263,5.9994,6.0128,1366000.0
2007-05-29 09:30:00,9.06,9.06,8.95,8.99,1578000.0,6.0867,6.0867,6.0128,6.0397,1578000.0
2007-05-29 10:00:00,8.99,9.02,8.94,8.95,2054800.0,6.0397,6.0598,6.0061,6.0128,2054800.0
2007-05-29 11:00:00,8.95,9.01,8.95,8.97,856400.0,6.0128,6.0531,6.0128,6.0263,856400.0
2007-05-29 12:00:00,8.97,9.01,8.97,8.98,940400.0,6.0263,6.0531,6.0263,6.033,940400.0
2007-05-29 13:00:00,8.99,8.99,8.9,8.92,958000.0,6.0397,6.0397,5.9792,5.9927,958000.0
2007-05-29 14:00:00,8.92,8.97,8.92,8.96,809200.0,5.9927,6.0263,5.9927,6.0195,809200.0
2007-05-29 15:00:00,8.96,9.04,8.95,9.02,1383200.0,6.0195,6.0733,6.0128,6.0598,1383200.0
2007-05-30 09:30:00,8.93,8.96,8.86,8.91,494000.0,5.9994,6.0195,5.9524,5.9859,494000.0
2007-05-30 10:00:00,8.92,8.97,8.88,8.92,1152400.0,5.9927,6.0263,5.9658,5.9927,1152400.0
2007-05-30 11:00:00,8.92,9.02,8.92,9.0,1043200.0,5.9927,6.0598,5.9927,6.0464,1043200.0
2007-05-30 12:00:00,8.99,9.1,8.99,9.06,839600.0,6.0397,6.1136,6.0397,6.0867,839600.0
2007-05-30 13:00:00,9.06,9.11,9.05,9.1,906800.0,6.0867,6.1203,6.08,6.1136,906800.0
2007-05-30 14:00:00,9.1,9.11,9.04,9.09,928000.0,6.1136,6.1203,6.0733,6.1069,928000.0
2007-05-30 15:00:00,9.09,9.13,9.06,9.11,1380000.0,6.1069,6.1337,6.0867,6.1203,1380000.0
2007-05-31 09:30:00,9.17,9.28,9.15,9.25,1380800.0,6.1606,6.2345,6.1472,6.2144,1380800.0
2007-05-31 10:00:00,9.25,9.34,9.25,9.31,1835600.0,6.2144,6.2748,6.2144,6.2547,1835600.0
2007-05-31 11:00:00,9.31,9.33,9.28,9.31,1956000.0,6.2547,6.2681,6.2345,6.2547,1956000.0
2007-05-31 12:00:00,9.31,9.35,9.27,9.27,931200.0,6.2547,6.2815,6.2278,6.2278,931200.0
2007-05-31 13:00:00,9.27,9.29,9.21,9.29,1574400.0,6.2278,6.2412,6.1875,6.2412,1574400.0
2007-05-31 14:00:00,9.29,9.3,9.25,9.28,1661600.0,6.2412,6.248,6.2144,6.2345,1661600.0
2007-05-31 15:00:00,9.28,9.28,9.22,9.25,1665600.0,6.2345,6.2345,6.1942,6.2144,1665600.0
2007-06-01 09:30:00,9.29,9.41,9.29,9.3,835600.0,6.2412,6.3219,6.2412,6.248,835600.0
2007-06-01 10:00:00,9.3,9.36,9.3,9.36,1348400.0,6.248,6.2883,6.248,6.2883,1348400.0
2007-06-01 11:00:00,9.36,9.45,9.34,9.41,1814400.0,6.2883,6.3487,6.2748,6.3219,1814400.0
2007-06-01 12:00:00,9.41,9.41,9.33,9.39,723200.0,6.3219,6.3219,6.2681,6.3084,723200.0
2007-06-01 13:00:00,9.38,9.4,9.35,9.39,866800.0,6.3017,6.3151,6.2815,6.3084,866800.0
2007-06-01 14:00:00,9.38,9.39,9.35,9.38,794000.0,6.3017,6.3084,6.2815,6.3017,794000.0
2007-06-01 15:00:00,9.38,9.42,9.36,9.41,1614800.0,6.3017,6.3286,6.2883,6.3219,1614800.0
2007-06-04 09:30:00,9.52,9.6,9.38,9.47,1394800.0,6.3958,6.4495,6.3017,6.3622,1394800.0
2007-06-04 10:00:00,9.47,9.56,9.47,9.53,1242800.0,6.3622,6.4226,6.3622,6.4025,1242800.0
2007-06-04 11:00:00,9.52,9.58,9.5,9.5,1052400.0,6.3958,6.4361,6.3823,6.3823,1052400.0
2007-06-04 12:00:00,9.5,9.56,9.5,9.56,657600.0,6.3823,6.4226,6.3823,6.4226,657600.0
2007-06-04 13:00:00,9.56,9.59,9.52,9.52,725200.0,6.4226,6.4428,6.3958,6.3958,725200.0
2007-06-04 14:00:00,9.52,9.56,9.5,9.55,696400.0,6.3958,6.4226,6.3823,6.4159,696400.0
2007-06-04 15:00:00,9.55,9.58,9.53,9.55,1355200.0,6.4159,6.4361,6.4025,6.4159,1355200.0
2007-06-05 09:30:00,9.56,9.59,9.5,9.5,962800.0,6.4226,6.4428,6.3823,6.3823,962800.0
2007-06-05 10:00:00,9.49,9.56,9.47,9.51,974800.0,6.3756,6.4226,6.3622,6.389,974800.0
2007-06-05 11:00:00,9.51,9.56,9.44,9.47,1336400.0,6.389,6.4226,6.342,6.3622,1336400.0
2007-06-05 12:00:00,9.46,9.55,9.45,9.52,1386000.0,6.3554,6.4159,6.3487,6.3958,1386000.0
2007-06-05 13:00:00,9.51,9.56,9.51,9.55,491200.0,6.389,6.4226,6.389,6.4159,491200.0
2007-06-05 14:00:00,9.55,9.56,9.51,9.53,718000.0,6.4159,6.4226,6.389,6.4025,718000.0
2007-06-05 15:00:00,9.53,9.58,9.52,9.54,805200.0,6.4025,6.4361,6.3958,6.4092,805200.0
2007-06-06 09:30:00,9.46,9.5,9.32,9.34,677200.0,6.3554,6.3823,6.2614,6.2748,677200.0
2007-06-06 10:00:00,9.34,9.34,9.28,9.3,848400.0,6.2748,6.2748,6.2345,6.248,848400.0
2007-06-06 11:00:00,9.3,9.33,9.28,9.31,741200.0,6.248,6.2681,6.2345,6.2547,741200.0
2007-06-06 12:00:00,9.31,9.38,9.29,9.36,578400.0,6.2547,6.3017,6.2412,6.2883,578400.0
2007-06-06 13:00:00,9.36,9.37,9.31,9.32,576000.0,6.2883,6.295,6.2547,6.2614,576000.0
2007-06-06 14:00:00,9.33,9.38,9.3,9.38,699200.0,6.2681,6.3017,6.248,6.3017,699200.0
2007-06-06 15:00:00,9.38,9.4,9.34,9.36,938000.0,6.3017,6.3151,6.2748,6.2883,938000.0
2007-06-07 09:30:00,9.47,9.47,9.28,9.34,409600.0,6.3622,6.3622,6.2345,6.2748,409600.0
2007-06-07 10:00:00,9.34,9.42,9.32,9.35,658800.0,6.2748,6.3286,6.2614,6.2815,658800.0
2007-06-07 11:00:00,9.35,9.36,9.24,9.26,527200.0,6.2815,6.2883,6.2076,6.2211,527200.0
2007-06-07 12:00:00,9.25,9.32,9.23,9.23,433200.0,6.2144,6.2614,6.2009,6.2009,433200.0
2007-06-07 13:00:00,9.23,9.25,9.09,9.13,1026800.0,6.2009,6.2144,6.1069,6.1337,1026800.0
2007-06-07 14:00:00,9.12,9.16,9.08,9.16,855200.0,6.127,6.1539,6.1002,6.1539,855200.0
2007-06-07 15:00:00,9.16,9.18,9.06,9.1,1702800.0,6.1539,6.1673,6.0867,6.1136,1702800.0
2007-06-08 09:30:00,9.07,9.19,9.06,9.16,775600.0,6.0934,6.1741,6.0867,6.1539,775600.0
2007-06-08 10:00:00,9.16,9.22,9.11,9.19,663200.0,6.1539,6.1942,6.1203,6.1741,663200.0
2007-06-08 11:00:00,9.18,9.24,9.15,9.24,608400.0,6.1673,6.2076,6.1472,6.2076,608400.0
2007-06-08 12:00:00,9.24,9.25,9.19,9.25,520400.0,6.2076,6.2144,6.1741,6.2144,520400.0
2007-06-08 13:00:00,9.25,9.29,9.23,9.27,869600.0,6.2144,6.2412,6.2009,6.2278,869600.0
2007-06-08 14:00:00,9.27,9.31,9.25,9.28,806400.0,6.2278,6.2547,6.2144,6.2345,806400.0
2007-06-08 15:00:00,9.28,9.34,9.28,9.33,977200.0,6.2345,6.2748,6.2345,6.2681,977200.0
2007-06-11 09:30:00,9.28,9.31,9.22,9.22,410000.0,6.2345,6.2547,6.1942,6.1942,410000.0
2007-06-11 10:00:00,9.23,9.25,9.14,9.16,863600.0,6.2009,6.2144,6.1405,6.1539,863600.0
2007-06-11 11:00:00,9.17,9.26,9.14,9.24,710000.0,6.1606,6.2211,6.1405,6.2076,710000.0
2007-06-11 12:00:00,9.24,9.26,9.22,9.25,491200.0,6.2076,6.2211,6.1942,6.2144,491200.0
2007-06-11 13:00:00,9.24,9.26,9.23,9.25,422800.0,6.2076,6.2211,6.2009,6.2144,422800.0
2007-06-11 14:00:00,9.24,9.26,9.22,9.24,330400.0,6.2076,6.2211,6.1942,6.2076,330400.0
2007-06-11 15:00:00,9.23,9.25,9.19,9.21,648400.0,6.2009,6.2144,6.1741,6.1875,648400.0
2007-06-12 09:30:00,9.19,9.22,9.07,9.11,742000.0,6.1741,6.1942,6.0934,6.1203,742000.0
2007-06-12 10:00:00,9.11,9.13,9.08,9.09,1242000.0,6.1203,6.1337,6.1002,6.1069,1242000.0
2007-06-12 11:00:00,9.08,9.18,9.07,9.17,494800.0,6.1002,6.1673,6.0934,6.1606,494800.0
2007-06-12 12:00:00,9.17,9.19,9.1,9.11,356800.0,6.1606,6.1741,6.1136,6.1203,356800.0
2007-06-12 13:00:00,9.11,9.18,9.1,9.17,415600.0,6.1203,6.1673,6.1136,6.1606,415600.0
2007-06-12 14:00:00,9.17,9.2,9.1,9.13,673200.0,6.1606,6.1808,6.1136,6.1337,673200.0
2007-06-12 15:00:00,9.13,9.14,9.05,9.08,1181600.0,6.1337,6.1405,6.08,6.1002,1181600.0
2007-06-13 09:30:00,9.16,9.22,9.14,9.18,343600.0,6.1539,6.1942,6.1405,6.1673,343600.0
2007-06-13 10:00:00,9.17,9.34,9.15,9.22,1052000.0,6.1606,6.2748,6.1472,6.1942,1052000.0
2007-06-13 11:00:00,9.22,9.26,9.21,9.23,546400.0,6.1942,6.2211,6.1875,6.2009,546400.0
2007-06-13 12:00:00,9.23,9.3,9.22,9.25,1824000.0,6.2009,6.248,6.1942,6.2144,1824000.0
2007-06-13 13:00:00,9.25,9.26,9.21,9.21,275600.0,6.2144,6.2211,6.1875,6.1875,275600.0
2007-06-13 14:00:00,9.22,9.27,9.2,9.27,657200.0,6.1942,6.2278,6.1808,6.2278,657200.0
2007-06-13 15:00:00,9.27,9.27,9.22,9.25,602000.0,6.2278,6.2278,6.1942,6.2144,602000.0
2007-06-14 09:30:00,9.24,9.34,9.23,9.33,1104800.0,6.2076,6.2748,6.2009,6.2681,1104800.0
2007-06-14 10:00:00,9.33,9.36,9.27,9.27,794000.0,6.2681,6.2883,6.2278,6.2278,794000.0
2007-06-14 11:00:00,9.27,9.41,9.24,9.36,1597200.0,6.2278,6.3219,6.2076,6.2883,1597200.0
2007-06-14 12:00:00,9.36,9.41,9.34,9.41,509200.0,6.2883,6.3219,6.2748,6.3219,509200.0
2007-06-14 13:00:00,9.4,9.41,9.33,9.33,792000.0,6.3151,6.3219,6.2681,6.2681,792000.0
2007-06-14 14:00:00,9.33,9.33,9.26,9.26,675600.0,6.2681,6.2681,6.2211,6.2211,675600.0
2007-06-14 15:00:00,9.26,9.31,9.24,9.31,1227200.0,6.2211,6.2547,6.2076,6.2547,1227200.0
2007-06-15 09:30:00,9.49,9.97,9.47,9.84,3216000.0,6.3756,6.6981,6.3622,6.6107,3216000.0
2007-06-15 10:00:00,9.84,9.85,9.7,9.78,2322000.0,6.6107,6.6175,6.5167,6.5704,2322000.0
2007-06-15 11:00:00,9.78,9.84,9.76,9.83,1130000.0,6.5704,6.6107,6.557,6.604,1130000.0
2007-06-15 12:00:00,9.84,9.85,9.81,9.82,923600.0,6.6107,6.6175,6.5906,6.5973,923600.0
2007-06-15 13:00:00,9.82,9.82,9.76,9.79,1448800.0,6.5973,6.5973,6.557,6.5771,1448800.0
2007-06-15 14:00:00,9.79,9.8,9.76,9.78,958400.0,6.5771,6.5839,6.557,6.5704,958400.0
2007-06-15 15:00:00,9.78,9.83,9.76,9.79,2446800.0,6.5704,6.604,6.557,6.5771,2446800.0
2007-06-18 09:30:00,10.13,10.29,10.02,10.18,3258800.0,6.8056,6.9131,6.7317,6.8392,3258800.0
2007-06-18 10:00:00,10.18,10.18,9.97,9.99,2956800.0,6.8392,6.8392,6.6981,6.7115,2956800.0
2007-06-18 11:00:00,9.99,10.08,9.98,10.03,1206400.0,6.7115,6.772,6.7048,6.7384,1206400.0
2007-06-18 12:00:00,10.03,10.06,9.99,10.05,840000.0,6.7384,6.7585,6.7115,6.7518,840000.0
2007-06-18 13:00:00,10.05,10.08,10.0,10.0,880000.0,6.7518,6.772,6.7182,6.7182,880000.0
2007-06-18 14:00:00,10.0,10.03,9.97,10.01,916000.0,6.7182,6.7384,6.6981,6.7249,916000.0
2007-06-18 15:00:00,10.01,10.07,9.99,10.03,4112400.0,6.7249,6.7653,6.7115,6.7384,4112400.0
2007-06-19 09:30:00,10.04,10.08,9.94,9.94,833600.0,6.7451,6.772,6.6779,6.6779,833600.0
2007-06-19 10:00:00,9.94,10.04,9.9,9.99,1614800.0,6.6779,6.7451,6.651,6.7115,1614800.0
2007-06-19 11:00:00,9.99,10.12,9.98,10.12,1080400.0,6.7115,6.7989,6.7048,6.7989,1080400.0
2007-06-19 12:00:00,10.12,10.15,9.99,10.0,1712400.0,6.7989,6.819,6.7115,6.7182,1712400.0
2007-06-19 13:00:00,10.0,10.03,9.99,10.01,999600.0,6.7182,6.7384,6.7115,6.7249,999600.0
2007-06-19 14:00:00,10.01,10.03,10.0,10.03,856000.0,6.7249,6.7384,6.7182,6.7384,856000.0
2007-06-19 15:00:00,10.02,10.06,9.99,9.99,1908800.0,6.7317,6.7585,6.7115,6.7115,1908800.0
2007-06-20 09:30:00,10.06,10.12,9.99,9.99,980400.0,6.7585,6.7989,6.7115,6.7115,980400.0
2007-06-20 10:00:00,10.0,10.02,9.97,9.99,1704000.0,6.7182,6.7317,6.6981,6.7115,1704000.0
2007-06-20 11:00:00,9.99,10.01,9.97,10.0,684800.0,6.7115,6.7249,6.6981,6.7182,684800.0
2007-06-20 12:00:00,10.0,10.03,9.96,10.0,702000.0,6.7182,6.7384,6.6914,6.7182,702000.0
2007-06-20 13:00:00,10.0,10.03,9.99,10.01,672400.0,6.7182,6.7384,6.7115,6.7249,672400.0
2007-06-20 14:00:00,10.0,10.02,9.98,9.99,776000.0,6.7182,6.7317,6.7048,6.7115,776000.0
2007-06-20 15:00:00,9.99,10.01,9.9,9.91,1062400.0,6.7115,6.7249,6.651,6.6578,1062400.0
2007-06-21 09:30:00,9.86,9.89,9.73,9.79,818400.0,6.6242,6.6443,6.5368,6.5771,818400.0
2007-06-21 10:00:00,9.8,9.9,9.79,9.88,850400.0,6.5839,6.651,6.5771,6.6376,850400.0
2007-06-21 11:00:00,9.88,9.94,9.86,9.94,510800.0,6.6376,6.6779,6.6242,6.6779,510800.0
2007-06-21 12:00:00,9.94,9.97,9.9,9.94,411600.0,6.6779,6.6981,6.651,6.6779,411600.0
2007-06-21 13:00:00,9.95,10.03,9.95,10.02,1029200.0,6.6846,6.7384,6.6846,6.7317,1029200.0
2007-06-21 14:00:00,10.02,10.04,9.97,10.01,1597200.0,6.7317,6.7451,6.6981,6.7249,1597200.0
2007-06-21 15:00:00,10.01,10.03,9.99,10.03,2533600.0,6.7249,6.7384,6.7115,6.7384,2533600.0
2007-06-22 09:30:00,10.01,10.1,9.94,9.99,309600.0,6.7249,6.7854,6.6779,6.7115,309600.0
2007-06-22 10:00:00,9.99,10.03,9.94,9.95,550800.0,6.7115,6.7384,6.6779,6.6846,550800.0
2007-06-22 11:00:00,9.95,10.0,9.93,10.0,492800.0,6.6846,6.7182,6.6712,6.7182,492800.0
2007-06-22 12:00:00,9.99,9.99,9.87,9.89,588000.0,6.7115,6.7115,6.6309,6.6443,588000.0
2007-06-22 13:00:00,9.9,9.92,9.84,9.88,692400.0,6.651,6.6645,6.6107,6.6376,692400.0
2007-06-22 14:00:00,9.88,10.0,9.87,9.99,1763200.0,6.6376,6.7182,6.6309,6.7115,1763200.0
2007-06-22 15:00:00,9.99,10.05,9.96,9.99,1820000.0,6.7115,6.7518,6.6914,6.7115,1820000.0
2007-06-25 09:30:00,10.02,10.11,9.97,10.09,575600.0,6.7317,6.7921,6.6981,6.7787,575600.0
2007-06-25 10:00:00,10.09,10.13,9.99,10.05,1822000.0,6.7787,6.8056,6.7115,6.7518,1822000.0
2007-06-25 11:00:00,10.05,10.06,10.0,10.03,1526800.0,6.7518,6.7585,6.7182,6.7384,1526800.0
2007-06-25 12:00:00,10.03,10.06,10.0,10.01,1025200.0,6.7384,6.7585,6.7182,6.7249,1025200.0
2007-06-25 13:00:00,10.01,10.05,10.01,10.02,722000.0,6.7249,6.7518,6.7249,6.7317,722000.0
2007-06-25 14:00:00,10.01,10.03,9.97,9.99,1368400.0,6.7249,6.7384,6.6981,6.7115,1368400.0
2007-06-25 15:00:00,9.99,10.01,9.94,9.99,1285600.0,6.7115,6.7249,6.6779,6.7115,1285600.0
2007-06-26 09:30:00,10.01,10.04,9.96,9.98,553600.0,6.7249,6.7451,6.6914,6.7048,553600.0
2007-06-26 10:00:00,9.98,10.02,9.86,9.87,939200.0,6.7048,6.7317,6.6242,6.6309,939200.0
2007-06-26 11:00:00,9.87,10.02,9.87,9.99,1494800.0,6.6309,6.7317,6.6309,6.7115,1494800.0
2007-06-26 12:00:00,9.99,10.0,9.97,9.99,1518000.0,6.7115,6.7182,6.6981,6.7115,1518000.0
2007-06-26 13:00:00,10.0,10.02,9.98,9.99,2866000.0,6.7182,6.7317,6.7048,6.7115,2866000.0
2007-06-26 14:00:00,9.99,9.99,9.9,9.91,1449200.0,6.7115,6.7115,6.651,6.6578,1449200.0
2007-06-26 15:00:00,9.9,9.9,9.84,9.88,1525200.0,6.651,6.651,6.6107,6.6376,1525200.0
2007-06-27 09:30:00,9.83,10.02,9.81,10.0,729600.0,6.604,6.7317,6.5906,6.7182,729600.0
2007-06-27 10:00:00,9.99,10.0,9.92,9.92,1093200.0,6.7115,6.7182,6.6645,6.6645,1093200.0
2007-06-27 11:00:00,9.92,10.02,9.9,10.0,702800.0,6.6645,6.7317,6.651,6.7182,702800.0
2007-06-27 12:00:00,10.0,10.02,9.99,10.02,1110800.0,6.7182,6.7317,6.7115,6.7317,1110800.0
2007-06-27 13:00:00,10.02,10.03,9.99,10.02,954800.0,6.7317,6.7384,6.7115,6.7317,954800.0
2007-06-27 14:00:00,10.01,10.05,10.0,10.03,1712400.0,6.7249,6.7518,6.7182,6.7384,1712400.0
2007-06-27 15:00:00,10.03,10.1,10.02,10.09,1554800.0,6.7384,6.7854,6.7317,6.7787,1554800.0
2007-06-28 09:30:00,10.09,10.13,9.92,9.96,458000.0,6.7787,6.8056,6.6645,6.6914,458000.0
2007-06-28 10:00:00,9.96,10.01,9.82,9.83,1688000.0,6.6914,6.7249,6.5973,6.604,1688000.0
2007-06-28 11:00:00,9.83,9.99,9.82,9.97,1030000.0,6.604,6.7115,6.5973,6.6981,1030000.0
2007-06-28 12:00:00,9.98,9.99,9.92,9.98,1305200.0,6.7048,6.7115,6.6645,6.7048,1305200.0
2007-06-28 13:00:00,9.97,10.02,9.94,9.96,841200.0,6.6981,6.7317,6.6779,6.6914,841200.0
2007-06-28 14:00:00,9.96,10.08,9.95,10.02,1837600.0,6.6914,6.772,6.6846,6.7317,1837600.0
2007-06-28 15:00:00,10.01,10.03,9.94,9.97,1694800.0,6.7249,6.7384,6.6779,6.6981,1694800.0
2007-06-29 09:30:00,9.98,10.09,9.98,10.04,551200.0,6.7048,6.7787,6.7048,6.7451,551200.0
2007-06-29 10:00:00,10.04,10.1,9.99,9.99,738400.0,6.7451,6.7854,6.7115,6.7115,738400.0
2007-06-29 11:00:00,9.99,10.01,9.87,9.89,1006800.0,6.7115,6.7249,6.6309,6.6443,1006800.0
2007-06-29 12:00:00,9.89,9.97,9.89,9.92,797600.0,6.6443,6.6981,6.6443,6.6645,797600.0
2007-06-29 13:00:00,9.92,9.96,9.9,9.9,680000.0,6.6645,6.6914,6.651,6.651,680000.0
2007-06-29 14:00:00,9.9,9.9,9.82,9.84,990400.0,6.651,6.651,6.5973,6.6107,990400.0
2007-06-29 15:00:00,9.84,9.85,9.73,9.78,2146000.0,6.6107,6.6175,6.5368,6.5704,2146000.0
2007-07-02 09:30:00,9.79,9.97,9.78,9.97,594000.0,6.5771,6.6981,6.5704,6.6981,594000.0
2007-07-02 10:00:00,9.97,10.03,9.97,10.0,844400.0,6.6981,6.7384,6.6981,6.7182,844400.0
2007-07-02 11:00:00,10.0,10.0,9.91,9.98,663600.0,6.7182,6.7182,6.6578,6.7048,663600.0
2007-07-02 12:00:00,9.97,10.01,9.94,9.97,697600.0,6.6981,6.7249,6.6779,6.6981,697600.0
2007-07-02 13:00:00,9.98,10.01,9.96,9.99,528800.0,6.7048,6.7249,6.6914,6.7115,528800.0
2007-07-02 14:00:00,9.99,10.01,9.96,10.0,412400.0,6.7115,6.7249,6.6914,6.7182,412400.0
2007-07-02 15:00:00,10.0,10.05,9.99,10.05,986400.0,6.7182,6.7518,6.7115,6.7518,986400.0
2007-07-03 09:30:00,10.06,10.22,10.03,10.22,567600.0,6.7585,6.866,6.7384,6.866,567600.0
2007-07-03 10:00:00,10.22,10.22,10.02,10.06,1321200.0,6.866,6.866,6.7317,6.7585,1321200.0
2007-07-03 11:00:00,10.06,10.1,10.05,10.09,754400.0,6.7585,6.7854,6.7518,6.7787,754400.0
2007-07-03 12:00:00,10.09,10.13,10.08,10.11,901200.0,6.7787,6.8056,6.772,6.7921,901200.0
2007-07-05 09:30:00,10.11,10.15,9.98,10.03,565600.0,6.7921,6.819,6.7048,6.7384,565600.0
2007-07-05 10:00:00,10.03,10.2,10.02,10.2,1276400.0,6.7384,6.8526,6.7317,6.8526,1276400.0
2007-07-05 11:00:00,10.19,10.24,10.15,10.16,1084800.0,6.8459,6.8795,6.819,6.8257,1084800.0
2007-07-05 12:00:00,10.15,10.17,10.1,10.12,606400.0,6.819,6.8324,6.7854,6.7989,606400.0
2007-07-05 13:00:00,10.12,10.16,10.1,10.12,1261200.0,6.7989,6.8257,6.7854,6.7989,1261200.0
2007-07-05 14:00:00,10.12,10.16,10.1,10.13,731600.0,6.7989,6.8257,6.7854,6.8056,731600.0
2007-07-05 15:00:00,10.13,10.39,10.13,10.38,4409600.0,6.8056,6.9802,6.8056,6.9735,4409600.0
2007-07-06 09:30:00,10.38,10.45,10.32,10.33,1104000.0,6.9735,7.0206,6.9332,6.9399,1104000.0
2007-07-06 10:00:00,10.33,10.44,10.28,10.29,1234400.0,6.9399,7.0138,6.9063,6.9131,1234400.0
2007-07-06 11:00:00,10.3,10.34,10.28,10.33,906000.0,6.9198,6.9467,6.9063,6.9399,906000.0
2007-07-06 12:00:00,10.32,10.4,10.32,10.33,768000.0,6.9332,6.987,6.9332,6.9399,768000.0
2007-07-06 13:00:00,10.33,10.35,10.32,10.33,692800.0,6.9399,6.9534,6.9332,6.9399,692800.0
2007-07-06 14:00:00,10.33,10.36,10.32,10.34,705200.0,6.9399,6.9601,6.9332,6.9467,705200.0
2007-07-06 15:00:00,10.34,10.39,10.33,10.38,1437200.0,6.9467,6.9802,6.9399,6.9735,1437200.0
2007-07-09 09:30:00,10.46,10.48,10.41,10.43,1010400.0,7.0273,7.0407,6.9937,7.0071,1010400.0
2007-07-09 10:00:00,10.43,10.7,10.43,10.54,4620000.0,7.0071,7.1885,7.0071,7.081,4620000.0
2007-07-09 11:00:00,10.54,10.63,10.54,10.59,1538800.0,7.081,7.1415,7.081,7.1146,1538800.0
2007-07-09 12:00:00,10.59,10.61,10.55,10.59,841200.0,7.1146,7.128,7.0877,7.1146,841200.0
2007-07-09 13:00:00,10.59,10.77,10.58,10.72,1501600.0,7.1146,7.2355,7.1079,7.2019,1501600.0
2007-07-09 14:00:00,10.72,10.74,10.65,10.73,1214800.0,7.2019,7.2154,7.1549,7.2087,1214800.0
2007-07-09 15:00:00,10.73,10.82,10.72,10.81,2363600.0,7.2087,7.2691,7.2019,7.2624,2363600.0
2007-07-10 09:30:00,11.0,11.0,10.72,10.77,1406800.0,7.3901,7.3901,7.2019,7.2355,1406800.0
2007-07-10 10:00:00,10.77,10.79,10.53,10.62,1760000.0,7.2355,7.249,7.0743,7.1348,1760000.0
2007-07-10 11:00:00,10.61,10.65,10.57,10.57,726400.0,7.128,7.1549,7.1012,7.1012,726400.0
2007-07-10 12:00:00,10.57,10.59,10.54,10.58,728000.0,7.1012,7.1146,7.081,7.1079,728000.0
2007-07-10 13:00:00,10.58,10.61,10.54,10.55,865600.0,7.1079,7.128,7.081,7.0877,865600.0
2007-07-10 14:00:00,10.55,10.59,10.53,10.55,617600.0,7.0877,7.1146,7.0743,7.0877,617600.0
2007-07-10 15:00:00,10.55,10.58,10.53,10.54,2126400.0,7.0877,7.1079,7.0743,7.081,2126400.0
2007-07-11 09:30:00,10.53,10.61,10.47,10.48,519200.0,7.0743,7.128,7.034,7.0407,519200.0
2007-07-11 10:00:00,10.48,10.55,10.44,10.54,832800.0,7.0407,7.0877,7.0138,7.081,832800.0
2007-07-11 11:00:00,10.54,10.62,10.54,10.58,571200.0,7.081,7.1348,7.081,7.1079,571200.0
2007-07-11 12:00:00,10.58,10.61,10.49,10.5,888800.0,7.1079,7.128,7.0474,7.0541,888800.0
2007-07-11 13:00:00,10.5,10.54,10.49,10.49,739600.0,7.0541,7.081,7.0474,7.0474,739600.0
2007-07-11 14:00:00,10.49,10.5,10.4,10.41,1332400.0,7.0474,7.0541,6.987,6.9937,1332400.0
2007-07-11 15:00:00,10.42,10.46,10.4,10.44,1594800.0,7.0004,7.0273,6.987,7.0138,1594800.0
2007-07-12 09:30:00,10.55,10.65,10.39,10.41,1539600.0,7.0877,7.1549,6.9802,6.9937,1539600.0
2007-07-12 10:00:00,10.4,10.45,10.38,10.39,1004000.0,6.987,7.0206,6.9735,6.9802,1004000.0
2007-07-12 11:00:00,10.39,10.5,10.38,10.44,1000400.0,6.9802,7.0541,6.9735,7.0138,1000400.0
2007-07-12 12:00:00,10.45,10.48,10.43,10.45,998400.0,7.0206,7.0407,7.0071,7.0206,998400.0
2007-07-12 13:00:00,10.45,10.47,10.41,10.46,993600.0,7.0206,7.034,6.9937,7.0273,993600.0
2007-07-12 14:00:00,10.46,10.52,10.44,10.52,704800.0,7.0273,7.0676,7.0138,7.0676,704800.0
2007-07-12 15:00:00,10.52,10.62,10.51,10.6,1993600.0,7.0676,7.1348,7.0609,7.1213,1993600.0
2007-07-13 09:30:00,10.61,10.65,10.51,10.54,386400.0,7.128,7.1549,7.0609,7.081,386400.0
2007-07-13 10:00:00,10.54,10.68,10.51,10.68,1015600.0,7.081,7.1751,7.0609,7.1751,1015600.0
2007-07-13 11:00:00,10.67,10.68,10.58,10.58,2355600.0,7.1684,7.1751,7.1079,7.1079,2355600.0
2007-07-13 12:00:00,10.58,10.61,10.56,10.58,522800.0,7.1079,7.128,7.0945,7.1079,522800.0
2007-07-13 13:00:00,10.58,10.63,10.58,10.6,353600.0,7.1079,7.1415,7.1079,7.1213,353600.0
2007-07-13 14:00:00,10.6,10.61,10.55,10.55,782400.0,7.1213,7.128,7.0877,7.0877,782400.0
2007-07-13 15:00:00,10.54,10.56,10.47,10.5,2012800.0,7.081,7.0945,7.034,7.0541,2012800.0
2007-07-16 09:30:00,10.45,10.51,10.41,10.48,579200.0,7.0206,7.0609,6.9937,7.0407,579200.0
2007-07-16 10:00:00,10.48,10.61,10.45,10.56,766000.0,7.0407,7.128,7.0206,7.0945,766000.0
2007-07-16 11:00:00,10.56,10.57,10.54,10.55,466000.0,7.0945,7.1012,7.081,7.0877,466000.0
2007-07-16 12:00:00,10.54,10.56,10.49,10.52,418800.0,7.081,7.0945,7.0474,7.0676,418800.0
2007-07-16 13:00:00,10.52,10.54,10.48,10.48,452400.0,7.0676,7.081,7.0407,7.0407,452400.0
2007-07-16 14:00:00,10.48,10.54,10.45,10.53,706800.0,7.0407,7.081,7.0206,7.0743,706800.0
2007-07-16 15:00:00,10.52,10.57,10.49,10.53,1198800.0,7.0676,7.1012,7.0474,7.0743,1198800.0
2007-07-17 09:30:00,10.52,10.6,10.47,10.51,321200.0,7.0676,7.1213,7.034,7.0609,321200.0
2007-07-17 10:00:00,10.5,10.56,10.47,10.56,460400.0,7.0541,7.0945,7.034,7.0945,460400.0
2007-07-17 11:00:00,10.55,10.56,10.51,10.52,338800.0,7.0877,7.0945,7.0609,7.0676,338800.0
2007-07-17 12:00:00,10.51,10.52,10.45,10.47,264800.0,7.0609,7.0676,7.0206,7.034,264800.0
2007-07-17 13:00:00,10.47,10.47,10.42,10.44,254400.0,7.034,7.034,7.0004,7.0138,254400.0
2007-07-17 14:00:00,10.45,10.49,10.44,10.47,381600.0,7.0206,7.0474,7.0138,7.034,381600.0
2007-07-17 15:00:00,10.47,10.49,10.4,10.41,760000.0,7.034,7.0474,6.987,6.9937,760000.0
2007-07-18 09:30:00,10.33,10.37,10.25,10.3,762000.0,6.9399,6.9668,6.8862,6.9198,762000.0
2007-07-18 10:00:00,10.3,10.36,10.27,10.33,1945200.0,6.9198,6.9601,6.8996,6.9399,1945200.0
2007-07-18 11:00:00,10.33,10.38,10.3,10.3,1322000.0,6.9399,6.9735,6.9198,6.9198,1322000.0
2007-07-18 12:00:00,10.3,10.31,10.17,10.2,833200.0,6.9198,6.9265,6.8324,6.8526,833200.0
2007-07-18 13:00:00,10.2,10.27,10.2,10.27,762800.0,6.8526,6.8996,6.8526,6.8996,762800.0
2007-07-18 14:00:00,10.26,10.43,10.26,10.41,1108800.0,6.8929,7.0071,6.8929,6.9937,1108800.0
2007-07-18 15:00:00,10.41,10.57,10.4,10.53,2740000.0,6.9937,7.1012,6.987,7.0743,2740000.0
2007-07-19 09:30:00,10.61,10.66,10.49,10.52,426400.0,7.128,7.1616,7.0474,7.0676,426400.0
2007-07-19 10:00:00,10.52,10.59,10.41,10.46,842400.0,7.0676,7.1146,6.9937,7.0273,842400.0
2007-07-19 11:00:00,10.46,10.53,10.44,10.45,462800.0,7.0273,7.0743,7.0138,7.0206,462800.0
2007-07-19 12:00:00,10.45,10.49,10.41,10.48,589600.0,7.0206,7.0474,6.9937,7.0407,589600.0
2007-07-19 13:00:00,10.48,10.51,10.46,10.46,375200.0,7.0407,7.0609,7.0273,7.0273,375200.0
2007-07-19 14:00:00,10.47,10.47,10.42,10.43,1060800.0,7.034,7.034,7.0004,7.0071,1060800.0
2007-07-19 15:00:00,10.42,10.45,10.39,10.42,1206800.0,7.0004,7.0206,6.9802,7.0004,1206800.0
2007-07-20 09:30:00,10.4,10.4,10.27,10.28,390000.0,6.987,6.987,6.8996,6.9063,390000.0
2007-07-20 10:00:00,10.28,10.43,10.26,10.43,760400.0,6.9063,7.0071,6.8929,7.0071,760400.0
2007-07-20 11:00:00,10.43,10.48,10.4,10.42,646400.0,7.0071,7.0407,6.987,7.0004,646400.0
2007-07-20 12:00:00,10.42,10.48,10.41,10.44,649600.0,7.0004,7.0407,6.9937,7.0138,649600.0
2007-07-20 13:00:00,10.45,10.54,10.43,10.49,491200.0,7.0206,7.081,7.0071,7.0474,491200.0
2007-07-20 14:00:00,10.49,10.55,10.47,10.53,528400.0,7.0474,7.0877,7.034,7.0743,528400.0
2007-07-20 15:00:00,10.52,10.52,10.46,10.47,563200.0,7.0676,7.0676,7.0273,7.034,563200.0
2007-07-23 09:30:00,10.55,10.59,10.46,10.47,541600.0,7.0877,7.1146,7.0273,7.034,541600.0
2007-07-23 10:00:00,10.47,10.49,10.41,10.47,1031600.0,7.034,7.0474,6.9937,7.034,1031600.0
2007-07-23 11:00:00,10.47,10.48,10.4,10.41,621600.0,7.034,7.0407,6.987,6.9937,621600.0
2007-07-23 12:00:00,10.41,10.44,10.33,10.34,650000.0,6.9937,7.0138,6.9399,6.9467,650000.0
2007-07-23 13:00:00,10.34,10.35,10.3,10.31,452400.0,6.9467,6.9534,6.9198,6.9265,452400.0
2007-07-23 14:00:00,10.31,10.32,10.27,10.28,591600.0,6.9265,6.9332,6.8996,6.9063,591600.0
2007-07-23 15:00:00,10.28,10.3,10.27,10.29,940000.0,6.9063,6.9198,6.8996,6.9131,940000.0
2007-07-24 09:30:00,10.31,10.53,10.26,10.52,1018400.0,6.9265,7.0743,6.8929,7.0676,1018400.0
2007-07-24 10:00:00,10.52,10.76,10.5,10.66,2207600.0,7.0676,7.2288,7.0541,7.1616,2207600.0
2007-07-24 11:00:00,10.66,10.74,10.62,10.64,1108000.0,7.1616,7.2154,7.1348,7.1482,1108000.0
2007-07-24 12:00:00,10.63,10.65,10.59,10.62,605600.0,7.1415,7.1549,7.1146,7.1348,605600.0
2007-07-24 13:00:00,10.62,10.64,10.54,10.57,671200.0,7.1348,7.1482,7.081,7.1012,671200.0
2007-07-24 14:00:00,10.57,10.57,10.42,10.42,796800.0,7.1012,7.1012,7.0004,7.0004,796800.0
2007-07-24 15:00:00,10.42,10.42,10.31,10.4,1226400.0,7.0004,7.0004,6.9265,6.987,1226400.0
2007-07-25 09:30:00,10.47,10.54,10.45,10.47,365200.0,7.034,7.081,7.0206,7.034,365200.0
2007-07-25 10:00:00,10.47,10.47,10.36,10.42,1398000.0,7.034,7.034,6.9601,7.0004,1398000.0
2007-07-25 11:00:00,10.42,10.5,10.35,10.43,988400.0,7.0004,7.0541,6.9534,7.0071,988400.0
2007-07-25 12:00:00,10.43,10.49,10.4,10.48,882800.0,7.0071,7.0474,6.987,7.0407,882800.0
2007-07-25 13:00:00,10.48,10.48,10.32,10.36,727200.0,7.0407,7.0407,6.9332,6.9601,727200.0
2007-07-25 14:00:00,10.36,10.48,10.36,10.46,1106000.0,6.9601,7.0407,6.9601,7.0273,1106000.0
2007-07-25 15:00:00,10.46,10.59,10.46,10.49,1447600.0,7.0273,7.1146,7.0273,7.0474,1447600.0
2007-07-26 09:30:00,10.38,10.38,10.15,10.33,1195200.0,6.9735,6.9735,6.819,6.9399,1195200.0
2007-07-26 10:00:00,10.32,10.63,10.31,10.62,1650800.0,6.9332,7.1415,6.9265,7.1348,1650800.0
2007-07-26 11:00:00,10.62,10.64,10.35,10.49,1106000.0,7.1348,7.1482,6.9534,7.0474,1106000.0
2007-07-26 12:00:00,10.5,10.52,10.28,10.29,911200.0,7.0541,7.0676,6.9063,6.9131,911200.0
2007-07-26 13:00:00,10.3,10.33,10.21,10.22,871600.0,6.9198,6.9399,6.8593,6.866,871600.0
2007-07-26 14:00:00,10.22,10.26,10.09,10.1,1280800.0,6.866,6.8929,6.7787,6.7854,1280800.0
2007-07-26 15:00:00,10.11,10.33,10.07,10.27,1557600.0,6.7921,6.9399,6.7653,6.8996,1557600.0
2007-07-27 09:30:00,10.2,10.36,10.07,10.31,869600.0,6.8526,6.9601,6.7653,6.9265,869600.0
2007-07-27 10:00:00,10.31,10.49,10.3,10.36,1582400.0,6.9265,7.0474,6.9198,6.9601,1582400.0
2007-07-27 11:00:00,10.36,10.4,10.19,10.22,1156800.0,6.9601,6.987,6.8459,6.866,1156800.0
2007-07-27 12:00:00,10.22,10.25,10.11,10.2,872400.0,6.866,6.8862,6.7921,6.8526,872400.0
2007-07-27 13:00:00,10.2,10.27,10.18,10.22,572400.0,6.8526,6.8996,6.8392,6.866,572400.0
2007-07-27 14:00:00,10.23,10.25,10.15,10.24,1018000.0,6.8728,6.8862,6.819,6.8795,1018000.0
2007-07-27 15:00:00,10.24,10.26,10.09,10.11,1021600.0,6.8795,6.8929,6.7787,6.7921,1021600.0
2007-07-30 09:30:00,10.11,10.25,10.08,10.24,683200.0,6.7921,6.8862,6.772,6.8795,683200.0
2007-07-30 10:00:00,10.23,10.27,10.11,10.2,1186800.0,6.8728,6.8996,6.7921,6.8526,1186800.0
2007-07-30 11:00:00,10.2,10.21,10.04,10.08,1512000.0,6.8526,6.8593,6.7451,6.772,1512000.0
2007-07-30 12:00:00,10.07,10.08,9.94,10.03,1226000.0,6.7653,6.772,6.6779,6.7384,1226000.0
2007-07-30 13:00:00,10.04,10.18,10.01,10.14,1048800.0,6.7451,6.8392,6.7249,6.8123,1048800.0
2007-07-30 14:00:00,10.13,10.18,10.1,10.14,774400.0,6.8056,6.8392,6.7854,6.8123,774400.0
2007-07-30 15:00:00,10.13,10.22,10.13,10.19,1530400.0,6.8056,6.866,6.8056,6.8459,1530400.0
2007-07-31 09:30:00,10.45,10.55,10.41,10.5,1252400.0,7.0206,7.0877,6.9937,7.0541,1252400.0
2007-07-31 10:00:00,10.51,10.52,10.29,10.34,986400.0,7.0609,7.0676,6.9131,6.9467,986400.0
2007-07-31 11:00:00,10.34,10.43,10.31,10.35,599600.0,6.9467,7.0071,6.9265,6.9534,599600.0
2007-07-31 12:00:00,10.35,10.36,10.26,10.28,764400.0,6.9534,6.9601,6.8929,6.9063,764400.0
2007-07-31 13:00:00,10.28,10.35,10.22,10.24,947200.0,6.9063,6.9534,6.866,6.8795,947200.0
2007-07-31 14:00:00,10.24,10.27,10.13,10.16,1248000.0,6.8795,6.8996,6.8056,6.8257,1248000.0
2007-07-31 15:00:00,10.16,10.19,10.05,10.08,1723600.0,6.8257,6.8459,6.7518,6.772,1723600.0
2007-08-01 09:30:00,10.06,10.22,9.9,9.95,1044000.0,6.7585,6.866,6.651,6.6846,1044000.0
2007-08-01 10:00:00,9.95,10.06,9.91,9.94,1321200.0,6.6846,6.7585,6.6578,6.6779,1321200.0
2007-08-01 11:00:00,9.93,10.08,9.9,10.08,1367200.0,6.6712,6.772,6.651,6.772,1367200.0
2007-08-01 12:00:00,10.08,10.11,9.9,9.99,1655600.0,6.772,6.7921,6.651,6.7115,1655600.0
2007-08-01 13:00:00,9.99,10.01,9.89,10.0,1064000.0,6.7115,6.7249,6.6443,6.7182,1064000.0
2007-08-01 14:00:00,10.0,10.02,9.95,9.98,1867200.0,6.7182,6.7317,6.6846,6.7048,1867200.0
2007-08-01 15:00:00,9.98,10.06,9.93,10.03,2349200.0,6.7048,6.7585,6.6712,6.7384,2349200.0
2007-08-02 09:30:00,10.06,10.31,10.05,10.18,856400.0,6.7585,6.9265,6.7518,6.8392,856400.0
2007-08-02 10:00:00,10.17,10.2,10.08,10.1,1043600.0,6.8324,6.8526,6.772,6.7854,1043600.0
2007-08-02 11:00:00,10.1,10.15,10.07,10.15,960400.0,6.7854,6.819,6.7653,6.819,960400.0
2007-08-02 12:00:00,10.15,10.26,10.11,10.24,914400.0,6.819,6.8929,6.7921,6.8795,914400.0
2007-08-02 13:00:00,10.24,10.24,10.16,10.21,524000.0,6.8795,6.8795,6.8257,6.8593,524000.0
2007-08-02 14:00:00,10.21,10.25,10.15,10.22,632000.0,6.8593,6.8862,6.819,6.866,632000.0
2007-08-02 15:00:00,10.22,10.39,10.19,10.37,1786000.0,6.866,6.9802,6.8459,6.9668,1786000.0
2007-08-03 09:30:00,9.9,9.95,9.39,9.8,9219200.0,6.651,6.6846,6.3084,6.5839,9219200.0
2007-08-03 10:00:00,9.8,10.03,9.79,9.87,5084400.0,6.5839,6.7384,6.5771,6.6309,5084400.0
2007-08-03 11:00:00,9.88,10.0,9.88,9.98,1411200.0,6.6376,6.7182,6.6376,6.7048,1411200.0
2007-08-03 12:00:00,9.98,10.15,9.98,10.02,1892800.0,6.7048,6.819,6.7048,6.7317,1892800.0
2007-08-03 13:00:00,10.01,10.04,9.98,10.04,1097600.0,6.7249,6.7451,6.7048,6.7451,1097600.0
2007-08-03 14:00:00,10.05,10.06,9.93,9.96,2382000.0,6.7518,6.7585,6.6712,6.6914,2382000.0
2007-08-03 15:00:00,9.96,9.99,9.78,9.9,3468400.0,6.6914,6.7115,6.5704,6.651,3468400.0
2007-08-06 09:30:00,10.0,10.0,9.79,9.94,1425200.0,6.7182,6.7182,6.5771,6.6779,1425200.0
2007-08-06 10:00:00,9.95,10.0,9.79,9.88,2019600.0,6.6846,6.7182,6.5771,6.6376,2019600.0
2007-08-06 11:00:00,9.88,10.24,9.84,10.15,1613200.0,6.6376,6.8795,6.6107,6.819,1613200.0
2007-08-06 12:00:00,10.15,10.24,10.08,10.19,1471600.0,6.819,6.8795,6.772,6.8459,1471600.0
2007-08-06 13:00:00,10.2,10.21,10.02,10.04,914800.0,6.8526,6.8593,6.7317,6.7451,914800.0
2007-08-06 14:00:00,10.04,10.29,10.03,10.22,1142400.0,6.7451,6.9131,6.7384,6.866,1142400.0
2007-08-06 15:00:00,10.21,10.26,10.1,10.13,2023200.0,6.8593,6.8929,6.7854,6.8056,2023200.0
2007-08-07 09:30:00,10.15,10.42,10.1,10.4,746400.0,6.819,7.0004,6.7854,6.987,746400.0
2007-08-07 10:00:00,10.4,10.55,10.36,10.51,1266000.0,6.987,7.0877,6.9601,7.0609,1266000.0
2007-08-07 11:00:00,10.51,10.69,10.49,10.65,1371200.0,7.0609,7.1818,7.0474,7.1549,1371200.0
2007-08-07 12:00:00,10.65,10.81,10.63,10.65,1388800.0,7.1549,7.2624,7.1415,7.1549,1388800.0
2007-08-07 13:00:00,10.65,10.78,10.64,10.76,1311200.0,7.1549,7.2423,7.1482,7.2288,1311200.0
2007-08-07 14:00:00,10.76,10.78,10.5,10.74,2298800.0,7.2288,7.2423,7.0541,7.2154,2298800.0
2007-08-07 15:00:00,10.74,10.87,10.64,10.7,3746400.0,7.2154,7.3027,7.1482,7.1885,3746400.0
2007-08-08 09:30:00,10.74,10.8,10.63,10.68,864400.0,7.2154,7.2557,7.1415,7.1751,864400.0
2007-08-08 10:00:00,10.68,10.81,10.64,10.78,1904400.0,7.1751,7.2624,7.1482,7.2423,1904400.0
2007-08-08 11:00:00,10.78,10.8,10.68,10.79,914000.0,7.2423,7.2557,7.1751,7.249,914000.0
2007-08-08 12:00:00,10.8,10.92,10.74,10.89,903600.0,7.2557,7.3363,7.2154,7.3162,903600.0
2007-08-08 13:00:00,10.88,10.95,10.87,10.94,594000.0,7.3094,7.3565,7.3027,7.3497,594000.0
2007-08-08 14:00:00,10.94,10.99,10.89,10.93,865600.0,7.3497,7.3833,7.3162,7.343,865600.0
2007-08-08 15:00:00,10.93,11.19,10.81,10.99,2623600.0,7.343,7.5177,7.2624,7.3833,2623600.0
2007-08-09 09:30:00,10.77,10.77,10.52,10.55,871600.0,7.2355,7.2355,7.0676,7.0877,871600.0
2007-08-09 10:00:00,10.55,10.77,10.54,10.71,2238800.0,7.0877,7.2355,7.081,7.1952,2238800.0
2007-08-09 11:00:00,10.71,10.72,10.39,10.53,2259600.0,7.1952,7.2019,6.9802,7.0743,2259600.0
2007-08-09 12:00:00,10.53,10.53,10.36,10.37,1426400.0,7.0743,7.0743,6.9601,6.9668,1426400.0
2007-08-09 13:00:00,10.37,10.41,10.14,10.24,2182000.0,6.9668,6.9937,6.8123,6.8795,2182000.0
2007-08-09 14:00:00,10.24,10.26,10.16,10.16,1059200.0,6.8795,6.8929,6.8257,6.8257,1059200.0
2007-08-09 15:00:00,10.16,10.46,10.09,10.26,3048400.0,6.8257,7.0273,6.7787,6.8929,3048400.0
2007-08-10 09:30:00,9.88,10.21,9.8,9.95,1336800.0,6.6376,6.8593,6.5839,6.6846,1336800.0
2007-08-10 10:00:00,9.95,10.21,9.92,10.05,2665200.0,6.6846,6.8593,6.6645,6.7518,2665200.0
2007-08-10 11:00:00,10.06,10.12,9.93,10.02,1478400.0,6.7585,6.7989,6.6712,6.7317,1478400.0
2007-08-10 12:00:00,10.02,10.08,9.93,9.94,1709600.0,6.7317,6.772,6.6712,6.6779,1709600.0
2007-08-10 13:00:00,9.93,10.0,9.88,9.9,1272400.0,6.6712,6.7182,6.6376,6.651,1272400.0
2007-08-10 14:00:00,9.9,10.03,9.88,9.94,1260400.0,6.651,6.7384,6.6376,6.6779,1260400.0
2007-08-10 15:00:00,9.94,10.04,9.9,9.99,1630000.0,6.6779,6.7451,6.651,6.7115,1630000.0
2007-08-13 09:30:00,10.21,10.31,10.08,10.19,770800.0,6.8593,6.9265,6.772,6.8459,770800.0
2007-08-13 10:00:00,10.19,10.45,10.15,10.22,1056000.0,6.8459,7.0206,6.819,6.866,1056000.0
2007-08-13 11:00:00,10.21,10.4,10.17,10.31,697200.0,6.8593,6.987,6.8324,6.9265,697200.0
2007-08-13 12:00:00,10.31,10.31,10.05,10.11,1471600.0,6.9265,6.9265,6.7518,6.7921,1471600.0
2007-08-13 13:00:00,10.11,10.16,10.0,10.15,691600.0,6.7921,6.8257,6.7182,6.819,691600.0
2007-08-13 14:00:00,10.15,10.18,10.09,10.14,453200.0,6.819,6.8392,6.7787,6.8123,453200.0
2007-08-13 15:00:00,10.14,10.22,10.11,10.16,1310400.0,6.8123,6.866,6.7921,6.8257,1310400.0
2007-08-14 09:30:00,10.24,10.3,10.05,10.07,663600.0,6.8795,6.9198,6.7518,6.7653,663600.0
2007-08-14 10:00:00,10.06,10.06,9.94,10.01,800000.0,6.7585,6.7585,6.6779,6.7249,800000.0
2007-08-14 11:00:00,10.0,10.11,9.94,10.07,620800.0,6.7182,6.7921,6.6779,6.7653,620800.0
2007-08-14 12:00:00,10.07,10.16,9.97,10.06,1364000.0,6.7653,6.8257,6.6981,6.7585,1364000.0
2007-08-14 13:00:00,10.06,10.18,10.03,10.09,1074400.0,6.7585,6.8392,6.7384,6.7787,1074400.0
2007-08-14 14:00:00,10.08,10.13,10.04,10.1,1478000.0,6.772,6.8056,6.7451,6.7854,1478000.0
2007-08-14 15:00:00,10.11,10.15,10.0,10.01,1741600.0,6.7921,6.819,6.7182,6.7249,1741600.0
2007-08-15 09:30:00,9.97,10.13,9.9,10.09,482800.0,6.6981,6.8056,6.651,6.7787,482800.0
2007-08-15 10:00:00,10.1,10.19,10.03,10.06,871600.0,6.7854,6.8459,6.7384,6.7585,871600.0
2007-08-15 11:00:00,10.06,10.11,9.9,9.91,684400.0,6.7585,6.7921,6.651,6.6578,684400.0
2007-08-15 12:00:00,9.91,10.03,9.9,9.95,1172400.0,6.6578,6.7384,6.651,6.6846,1172400.0
2007-08-15 13:00:00,9.95,10.16,9.94,10.08,812400.0,6.6846,6.8257,6.6779,6.772,812400.0
2007-08-15 14:00:00,10.09,10.11,9.99,10.0,553600.0,6.7787,6.7921,6.7115,6.7182,553600.0
2007-08-15 15:00:00,10.01,10.05,9.82,9.89,3920800.0,6.7249,6.7518,6.5973,6.6443,3920800.0
2007-08-16 09:30:00,9.69,9.72,9.56,9.56,1262800.0,6.51,6.5301,6.4226,6.4226,1262800.0
2007-08-16 10:00:00,9.57,9.63,9.4,9.61,2395600.0,6.4293,6.4697,6.3151,6.4562,2395600.0
2007-08-16 11:00:00,9.62,9.71,9.49,9.57,1714800.0,6.4629,6.5234,6.3756,6.4293,1714800.0
2007-08-16 12:00:00,9.56,9.58,9.35,9.4,2759200.0,6.4226,6.4361,6.2815,6.3151,2759200.0
2007-08-16 13:00:00,9.4,9.61,9.38,9.54,1399200.0,6.3151,6.4562,6.3017,6.4092,1399200.0
2007-08-16 14:00:00,9.54,9.67,9.47,9.58,1549600.0,6.4092,6.4965,6.3622,6.4361,1549600.0
2007-08-16 15:00:00,9.56,9.78,9.48,9.77,2212000.0,6.4226,6.5704,6.3689,6.5637,2212000.0
2007-08-17 09:30:00,10.02,10.16,9.7,9.79,1646400.0,6.7317,6.8257,6.5167,6.5771,1646400.0
2007-08-17 10:00:00,9.81,9.96,9.73,9.75,1617600.0,6.5906,6.6914,6.5368,6.5503,1617600.0
2007-08-17 11:00:00,9.75,9.85,9.69,9.8,1368800.0,6.5503,6.6175,6.51,6.5839,1368800.0
2007-08-17 12:00:00,9.81,9.9,9.8,9.88,669200.0,6.5906,6.651,6.5839,6.6376,669200.0
2007-08-17 13:00:00,9.87,10.02,9.86,9.91,735600.0,6.6309,6.7317,6.6242,6.6578,735600.0
2007-08-17 14:00:00,9.91,10.02,9.88,10.0,684000.0,6.6578,6.7317,6.6376,6.7182,684000.0
2007-08-17 15:00:00,10.0,10.1,9.92,9.95,2438800.0,6.7182,6.7854,6.6645,6.6846,2438800.0
2007-08-20 09:30:00,10.19,10.24,10.07,10.13,730000.0,6.8459,6.8795,6.7653,6.8056,730000.0
2007-08-20 10:00:00,10.13,10.27,10.1,10.26,1098800.0,6.8056,6.8996,6.7854,6.8929,1098800.0
2007-08-20 11:00:00,10.26,10.37,10.23,10.29,1210000.0,6.8929,6.9668,6.8728,6.9131,1210000.0
2007-08-20 12:00:00,10.29,10.41,10.28,10.35,1203600.0,6.9131,6.9937,6.9063,6.9534,1203600.0
2007-08-20 13:00:00,10.35,10.47,10.34,10.41,862800.0,6.9534,7.034,6.9467,6.9937,862800.0
2007-08-20 14:00:00,10.41,10.47,10.36,10.46,1031600.0,6.9937,7.034,6.9601,7.0273,1031600.0
2007-08-20 15:00:00,10.46,10.49,10.42,10.42,1375600.0,7.0273,7.0474,7.0004,7.0004,1375600.0
2007-08-21 09:30:00,10.49,10.54,10.43,10.52,792800.0,7.0474,7.081,7.0071,7.0676,792800.0
2007-08-21 10:00:00,10.52,10.59,10.47,10.58,874000.0,7.0676,7.1146,7.034,7.1079,874000.0
2007-08-21 11:00:00,10.57,10.62,10.49,10.61,1009200.0,7.1012,7.1348,7.0474,7.128,1009200.0
2007-08-21 12:00:00,10.61,10.76,10.56,10.6,1110800.0,7.128,7.2288,7.0945,7.1213,1110800.0
2007-08-21 13:00:00,10.6,10.81,10.57,10.67,1304400.0,7.1213,7.2624,7.1012,7.1684,1304400.0
2007-08-21 14:00:00,10.67,10.72,10.64,10.72,853200.0,7.1684,7.2019,7.1482,7.2019,853200.0
2007-08-21 15:00:00,10.72,10.79,10.68,10.72,1509600.0,7.2019,7.249,7.1751,7.2019,1509600.0
2007-08-22 09:30:00,10.94,10.96,10.8,10.87,960400.0,7.3497,7.3632,7.2557,7.3027,960400.0
2007-08-22 10:00:00,10.87,10.93,10.8,10.92,2246000.0,7.3027,7.343,7.2557,7.3363,2246000.0
2007-08-22 11:00:00,10.92,10.93,10.83,10.85,781200.0,7.3363,7.343,7.2758,7.2893,781200.0
2007-08-22 12:00:00,10.85,10.9,10.83,10.86,1088000.0,7.2893,7.3229,7.2758,7.296,1088000.0
2007-08-22 13:00:00,10.86,10.91,10.84,10.89,999200.0,7.296,7.3296,7.2826,7.3162,999200.0
2007-08-22 14:00:00,10.88,10.91,10.81,10.83,2040400.0,7.3094,7.3296,7.2624,7.2758,2040400.0
2007-08-22 15:00:00,10.84,10.91,10.81,10.84,2465600.0,7.2826,7.3296,7.2624,7.2826,2465600.0
2007-08-23 09:30:00,11.52,11.76,11.45,11.56,5052000.0,7.7394,7.9006,7.6924,7.7663,5052000.0
2007-08-23 10:00:00,11.56,11.66,11.49,11.57,4596800.0,7.7663,7.8335,7.7192,7.773,4596800.0
2007-08-23 11:00:00,11.57,11.6,11.42,11.52,4161600.0,7.773,7.7931,7.6722,7.7394,4161600.0
2007-08-23 12:00:00,11.52,11.97,11.52,11.9,5385600.0,7.7394,8.0417,7.7394,7.9947,5385600.0
2007-08-23 13:00:00,11.9,12.06,11.81,11.98,5113200.0,7.9947,8.1022,7.9342,8.0484,5113200.0
2007-08-23 14:00:00,11.98,12.1,11.83,12.1,3851200.0,8.0484,8.1291,7.9477,8.1291,3851200.0
2007-08-23 15:00:00,12.1,12.22,11.83,11.87,6464000.0,8.1291,8.2097,7.9477,7.9745,6464000.0
2007-08-24 09:30:00,12.1,12.17,11.78,12.04,3146000.0,8.1291,8.1761,7.9141,8.0888,3146000.0
2007-08-24 10:00:00,12.03,12.24,12.03,12.1,2749200.0,8.082,8.2231,8.082,8.1291,2749200.0
2007-08-24 11:00:00,12.1,12.15,12.04,12.14,1204800.0,8.1291,8.1627,8.0888,8.1559,1204800.0
2007-08-24 12:00:00,12.14,12.34,12.1,12.34,2071200.0,8.1559,8.2903,8.1291,8.2903,2071200.0
2007-08-24 13:00:00,12.34,12.45,12.29,12.36,2007200.0,8.2903,8.3642,8.2567,8.3037,2007200.0
2007-08-24 14:00:00,12.36,12.46,12.29,12.38,1988800.0,8.3037,8.3709,8.2567,8.3172,1988800.0
2007-08-24 15:00:00,12.39,12.42,12.31,12.37,2733200.0,8.3239,8.344,8.2701,8.3105,2733200.0
2007-08-27 09:30:00,12.39,12.46,12.15,12.25,1466000.0,8.3239,8.3709,8.1627,8.2298,1466000.0
2007-08-27 10:00:00,12.25,12.26,12.09,12.16,1645600.0,8.2298,8.2366,8.1223,8.1694,1645600.0
2007-08-27 11:00:00,12.15,12.19,12.07,12.13,934800.0,8.1627,8.1895,8.1089,8.1492,934800.0
2007-08-27 12:00:00,12.13,12.22,12.09,12.11,1160400.0,8.1492,8.2097,8.1223,8.1358,1160400.0
2007-08-27 13:00:00,12.11,12.18,12.1,12.13,706000.0,8.1358,8.1828,8.1291,8.1492,706000.0
2007-08-27 14:00:00,12.13,12.25,12.11,12.22,1081600.0,8.1492,8.2298,8.1358,8.2097,1081600.0
2007-08-27 15:00:00,12.22,12.25,12.12,12.19,1582400.0,8.2097,8.2298,8.1425,8.1895,1582400.0
2007-08-28 09:30:00,12.15,12.15,11.89,11.93,1019200.0,8.1627,8.1627,7.988,8.0149,1019200.0
2007-08-28 10:00:00,11.94,12.11,11.84,11.97,1266000.0,8.0216,8.1358,7.9544,8.0417,1266000.0
2007-08-28 11:00:00,11.97,12.01,11.9,11.92,1084400.0,8.0417,8.0686,7.9947,8.0081,1084400.0
2007-08-28 12:00:00,11.92,11.92,11.81,11.84,1010800.0,8.0081,8.0081,7.9342,7.9544,1010800.0
2007-08-28 13:00:00,11.84,11.86,11.69,11.83,1404800.0,7.9544,7.9678,7.8536,7.9477,1404800.0
2007-08-28 14:00:00,11.83,11.84,11.7,11.73,1466000.0,7.9477,7.9544,7.8603,7.8805,1466000.0
2007-08-28 15:00:00,11.73,11.74,11.61,11.61,1970800.0,7.8805,7.8872,7.7999,7.7999,1970800.0
2007-08-29 09:30:00,11.75,11.91,11.75,11.83,1058800.0,7.8939,8.0014,7.8939,7.9477,1058800.0
2007-08-29 10:00:00,11.83,12.0,11.78,11.98,1547200.0,7.9477,8.0619,7.9141,8.0484,1547200.0
2007-08-29 11:00:00,11.99,12.0,11.88,11.99,975200.0,8.0552,8.0619,7.9813,8.0552,975200.0
2007-08-29 12:00:00,12.0,12.14,11.99,12.13,1351600.0,8.0619,8.1559,8.0552,8.1492,1351600.0
2007-08-29 13:00:00,12.13,12.18,12.05,12.12,843600.0,8.1492,8.1828,8.0955,8.1425,843600.0
2007-08-29 14:00:00,12.13,12.37,12.12,12.3,1472400.0,8.1492,8.3105,8.1425,8.2634,1472400.0
2007-08-29 15:00:00,12.3,12.43,12.26,12.38,2352400.0,8.2634,8.3508,8.2366,8.3172,2352400.0
2007-08-30 09:30:00,12.26,12.45,12.16,12.42,1697600.0,8.2366,8.3642,8.1694,8.344,1697600.0
2007-08-30 10:00:00,12.42,12.58,12.34,12.35,2050000.0,8.344,8.4515,8.2903,8.297,2050000.0
2007-08-30 11:00:00,12.35,12.37,12.2,12.24,1930000.0,8.297,8.3105,8.1962,8.2231,1930000.0
2007-08-30 12:00:00,12.24,12.24,12.09,12.13,1262800.0,8.2231,8.2231,8.1223,8.1492,1262800.0
2007-08-30 13:00:00,12.13,12.18,12.05,12.17,1130000.0,8.1492,8.1828,8.0955,8.1761,1130000.0
2007-08-30 14:00:00,12.17,12.18,12.0,12.04,1122800.0,8.1761,8.1828,8.0619,8.0888,1122800.0
2007-08-30 15:00:00,12.04,12.21,12.04,12.18,1847600.0,8.0888,8.203,8.0888,8.1828,1847600.0
2007-08-31 09:30:00,12.38,12.49,12.31,12.47,813200.0,8.3172,8.3911,8.2701,8.3776,813200.0
2007-08-31 10:00:00,12.48,12.51,12.26,12.43,1502800.0,8.3844,8.4045,8.2366,8.3508,1502800.0
2007-08-31 11:00:00,12.42,12.43,12.31,12.39,1314800.0,8.344,8.3508,8.2701,8.3239,1314800.0
2007-08-31 12:00:00,12.39,12.49,12.38,12.46,844800.0,8.3239,8.3911,8.3172,8.3709,844800.0
2007-08-31 13:00:00,12.47,12.5,12.45,12.49,847200.0,8.3776,8.3978,8.3642,8.3911,847200.0
2007-08-31 14:00:00,12.49,12.56,12.48,12.52,891200.0,8.3911,8.4381,8.3844,8.4112,891200.0
2007-08-31 15:00:00,12.51,12.63,12.44,12.52,1724400.0,8.4045,8.4851,8.3575,8.4112,1724400.0
2007-09-04 09:30:00,12.63,12.82,12.59,12.74,844000.0,8.4851,8.6128,8.4583,8.559,844000.0
2007-09-04 10:00:00,12.73,12.88,12.71,12.88,1113600.0,8.5523,8.6531,8.5389,8.6531,1113600.0
2007-09-04 11:00:00,12.88,13.0,12.85,12.86,942400.0,8.6531,8.7337,8.6329,8.6396,942400.0
2007-09-04 12:00:00,12.86,12.86,12.71,12.76,1153600.0,8.6396,8.6396,8.5389,8.5725,1153600.0
2007-09-04 13:00:00,12.76,12.77,12.65,12.73,782400.0,8.5725,8.5792,8.4986,8.5523,782400.0
2007-09-04 14:00:00,12.73,12.77,12.67,12.71,876800.0,8.5523,8.5792,8.512,8.5389,876800.0
2007-09-04 15:00:00,12.71,12.86,12.69,12.79,1355200.0,8.5389,8.6396,8.5254,8.5926,1355200.0
2007-09-05 09:30:00,12.63,12.63,12.46,12.58,827600.0,8.4851,8.4851,8.3709,8.4515,827600.0
2007-09-05 10:00:00,12.58,12.58,12.43,12.44,1532400.0,8.4515,8.4515,8.3508,8.3575,1532400.0
2007-09-05 11:00:00,12.44,12.56,12.42,12.54,564000.0,8.3575,8.4381,8.344,8.4247,564000.0
2007-09-05 12:00:00,12.53,12.57,12.46,12.5,599600.0,8.4179,8.4448,8.3709,8.3978,599600.0
2007-09-05 13:00:00,12.5,12.5,12.38,12.43,782000.0,8.3978,8.3978,8.3172,8.3508,782000.0
2007-09-05 14:00:00,12.44,12.45,12.33,12.38,876800.0,8.3575,8.3642,8.2836,8.3172,876800.0
2007-09-05 15:00:00,12.38,12.49,12.37,12.43,1590400.0,8.3172,8.3911,8.3105,8.3508,1590400.0
2007-09-06 09:30:00,12.5,12.52,12.35,12.46,665600.0,8.3978,8.4112,8.297,8.3709,665600.0
2007-09-06 10:00:00,12.46,12.46,12.26,12.42,995600.0,8.3709,8.3709,8.2366,8.344,995600.0
2007-09-06 11:00:00,12.41,12.51,12.38,12.5,853600.0,8.3373,8.4045,8.3172,8.3978,853600.0
2007-09-06 12:00:00,12.49,12.62,12.48,12.55,587200.0,8.3911,8.4784,8.3844,8.4314,587200.0
2007-09-06 13:00:00,12.56,12.57,12.49,12.51,380000.0,8.4381,8.4448,8.3911,8.4045,380000.0
2007-09-06 14:00:00,12.51,12.52,12.47,12.52,618000.0,8.4045,8.4112,8.3776,8.4112,618000.0
2007-09-06 15:00:00,12.52,12.55,12.43,12.51,1057200.0,8.4112,8.4314,8.3508,8.4045,1057200.0
2007-09-07 09:30:00,12.26,12.29,12.03,12.28,1849600.0,8.2366,8.2567,8.082,8.25,1849600.0
2007-09-07 10:00:00,12.28,12.29,11.94,11.96,1447600.0,8.25,8.2567,8.0216,8.035,1447600.0
2007-09-07 11:00:00,11.96,12.09,11.93,12.08,1209600.0,8.035,8.1223,8.0149,8.1156,1209600.0
2007-09-07 12:00:00,12.08,12.1,11.97,12.04,1153600.0,8.1156,8.1291,8.0417,8.0888,1153600.0
2007-09-07 13:00:00,12.03,12.1,12.0,12.04,536000.0,8.082,8.1291,8.0619,8.0888,536000.0
2007-09-07 14:00:00,12.03,12.08,11.98,11.99,744800.0,8.082,8.1156,8.0484,8.0552,744800.0
2007-09-07 15:00:00,11.99,12.13,11.99,12.06,1644800.0,8.0552,8.1492,8.0552,8.1022,1644800.0
2007-09-10 09:30:00,12.12,12.33,12.06,12.1,902000.0,8.1425,8.2836,8.1022,8.1291,902000.0
2007-09-10 10:00:00,12.1,12.18,11.94,12.0,940800.0,8.1291,8.1828,8.0216,8.0619,940800.0
2007-09-10 11:00:00,12.0,12.0,11.86,11.95,894400.0,8.0619,8.0619,7.9678,8.0283,894400.0
2007-09-10 12:00:00,11.93,12.04,11.93,12.01,576000.0,8.0149,8.0888,8.0149,8.0686,576000.0
2007-09-10 13:00:00,12.01,12.12,11.96,12.05,725600.0,8.0686,8.1425,8.035,8.0955,725600.0
2007-09-10 14:00:00,12.05,12.21,12.03,12.19,826000.0,8.0955,8.203,8.082,8.1895,826000.0
2007-09-10 15:00:00,12.19,12.31,12.15,12.19,1382800.0,8.1895,8.2701,8.1627,8.1895,1382800.0
2007-09-11 09:30:00,12.28,12.5,12.28,12.47,702000.0,8.25,8.3978,8.25,8.3776,702000.0
2007-09-11 10:00:00,12.47,12.62,12.46,12.49,1344000.0,8.3776,8.4784,8.3709,8.3911,1344000.0
2007-09-11 11:00:00,12.49,12.51,12.42,12.45,682800.0,8.3911,8.4045,8.344,8.3642,682800.0
2007-09-11 12:00:00,12.45,12.51,12.4,12.5,774000.0,8.3642,8.4045,8.3306,8.3978,774000.0
2007-09-11 13:00:00,12.5,12.51,12.38,12.42,648400.0,8.3978,8.4045,8.3172,8.344,648400.0
2007-09-11 14:00:00,12.42,12.53,12.42,12.51,746000.0,8.344,8.4179,8.344,8.4045,746000.0
2007-09-11 15:00:00,12.52,12.54,12.44,12.54,1478800.0,8.4112,8.4247,8.3575,8.4247,1478800.0
2007-09-12 09:30:00,12.54,12.59,12.49,12.58,646000.0,8.4247,8.4583,8.3911,8.4515,646000.0
2007-09-12 10:00:00,12.57,12.57,12.44,12.56,642000.0,8.4448,8.4448,8.3575,8.4381,642000.0
2007-09-12 11:00:00,12.55,12.56,12.44,12.5,578800.0,8.4314,8.4381,8.3575,8.3978,578800.0
2007-09-12 12:00:00,12.5,12.54,12.41,12.51,273200.0,8.3978,8.4247,8.3373,8.4045,273200.0
2007-09-12 13:00:00,12.52,12.52,12.45,12.48,408000.0,8.4112,8.4112,8.3642,8.3844,408000.0
2007-09-12 14:00:00,12.47,12.62,12.47,12.6,738400.0,8.3776,8.4784,8.3776,8.465,738400.0
2007-09-12 15:00:00,12.6,12.62,12.54,12.58,1285600.0,8.465,8.4784,8.4247,8.4515,1285600.0
2007-09-13 09:30:00,12.62,12.62,12.51,12.59,535600.0,8.4784,8.4784,8.4045,8.4583,535600.0
2007-09-13 10:00:00,12.59,12.67,12.58,12.62,1695200.0,8.4583,8.512,8.4515,8.4784,1695200.0
2007-09-13 11:00:00,12.62,12.66,12.51,12.57,724000.0,8.4784,8.5053,8.4045,8.4448,724000.0
2007-09-13 12:00:00,12.58,12.59,12.52,12.56,876400.0,8.4515,8.4583,8.4112,8.4381,876400.0
2007-09-13 13:00:00,12.56,12.62,12.54,12.56,859600.0,8.4381,8.4784,8.4247,8.4381,859600.0
2007-09-13 14:00:00,12.56,12.61,12.51,12.55,676800.0,8.4381,8.4717,8.4045,8.4314,676800.0
2007-09-13 15:00:00,12.55,12.61,12.45,12.45,1235200.0,8.4314,8.4717,8.3642,8.3642,1235200.0
2007-09-14 09:30:00,12.42,12.71,12.35,12.69,780400.0,8.344,8.5389,8.297,8.5254,780400.0
2007-09-14 10:00:00,12.69,13.0,12.68,12.83,2249200.0,8.5254,8.7337,8.5187,8.6195,2249200.0
2007-09-14 11:00:00,12.83,12.93,12.76,12.77,2062000.0,8.6195,8.6867,8.5725,8.5792,2062000.0
2007-09-14 12:00:00,12.76,12.78,12.42,12.75,4136800.0,8.5725,8.5859,8.344,8.5657,4136800.0
2007-09-14 13:00:00,12.75,12.88,12.71,12.84,1212800.0,8.5657,8.6531,8.5389,8.6262,1212800.0
2007-09-14 14:00:00,12.85,12.88,12.74,12.82,1511600.0,8.6329,8.6531,8.559,8.6128,1511600.0
2007-09-14 15:00:00,12.82,12.97,12.81,12.93,3052400.0,8.6128,8.7135,8.6061,8.6867,3052400.0
2007-09-17 09:30:00,12.86,13.12,12.8,13.09,1206400.0,8.6396,8.8143,8.5993,8.7942,1206400.0
2007-09-17 10:00:00,13.09,13.11,12.88,12.92,1297600.0,8.7942,8.8076,8.6531,8.68,1297600.0
2007-09-17 11:00:00,12.92,12.97,12.88,12.88,703200.0,8.68,8.7135,8.6531,8.6531,703200.0
2007-09-17 12:00:00,12.88,12.88,12.77,12.83,1203600.0,8.6531,8.6531,8.5792,8.6195,1203600.0
2007-09-17 13:00:00,12.84,12.87,12.81,12.83,891200.0,8.6262,8.6464,8.6061,8.6195,891200.0
2007-09-17 14:00:00,12.82,12.95,12.82,12.88,944400.0,8.6128,8.7001,8.6128,8.6531,944400.0
2007-09-17 15:00:00,12.89,12.94,12.83,12.83,1117200.0,8.6598,8.6934,8.6195,8.6195,1117200.0
2007-09-18 09:30:00,12.99,13.07,12.88,12.98,587200.0,8.727,8.7807,8.6531,8.7203,587200.0
2007-09-18 10:00:00,12.98,12.99,12.92,12.95,796800.0,8.7203,8.727,8.68,8.7001,796800.0
2007-09-18 11:00:00,12.95,13.01,12.93,12.95,849200.0,8.7001,8.7404,8.6867,8.7001,849200.0
2007-09-18 12:00:00,12.95,12.96,12.82,12.85,886000.0,8.7001,8.7068,8.6128,8.6329,886000.0
2007-09-18 13:00:00,12.85,12.87,12.79,12.83,608800.0,8.6329,8.6464,8.5926,8.6195,608800.0
2007-09-18 14:00:00,12.83,13.01,12.81,12.96,2864800.0,8.6195,8.7404,8.6061,8.7068,2864800.0
2007-09-18 15:00:00,12.96,13.08,12.91,13.05,3736800.0,8.7068,8.7874,8.6732,8.7673,3736800.0
2007-09-19 09:30:00,13.12,13.24,13.1,13.17,1426000.0,8.8143,8.8949,8.8009,8.8479,1426000.0
2007-09-19 10:00:00,13.17,13.23,13.1,13.21,1568800.0,8.8479,8.8882,8.8009,8.8748,1568800.0
2007-09-19 11:00:00,13.21,13.26,13.2,13.26,1821600.0,8.8748,8.9084,8.8681,8.9084,1821600.0
2007-09-19 12:00:00,13.27,13.34,13.25,13.27,1135200.0,8.9151,8.9621,8.9017,8.9151,1135200.0
2007-09-19 13:00:00,13.27,13.36,13.26,13.3,1411200.0,8.9151,8.9756,8.9084,8.9352,1411200.0
2007-09-19 14:00:00,13.3,13.31,13.16,13.26,1532800.0,8.9352,8.942,8.8412,8.9084,1532800.0
2007-09-19 15:00:00,13.26,13.48,13.26,13.38,2324000.0,8.9084,9.0562,8.9084,8.989,2324000.0
2007-09-20 09:30:00,13.34,13.5,13.28,13.46,963200.0,8.9621,9.0696,8.9218,9.0427,963200.0
2007-09-20 10:00:00,13.46,13.67,13.44,13.59,1685200.0,9.0427,9.1838,9.0293,9.1301,1685200.0
2007-09-20 11:00:00,13.59,13.65,13.53,13.56,1487600.0,9.1301,9.1704,9.0898,9.1099,1487600.0
2007-09-20 12:00:00,13.56,13.65,13.56,13.65,1003200.0,9.1099,9.1704,9.1099,9.1704,1003200.0
2007-09-20 13:00:00,13.65,13.68,13.55,13.57,1051200.0,9.1704,9.1905,9.1032,9.1166,1051200.0
2007-09-20 14:00:00,13.57,13.59,13.47,13.53,1172000.0,9.1166,9.1301,9.0495,9.0898,1172000.0
2007-09-20 15:00:00,13.54,13.66,13.52,13.64,2333600.0,9.0965,9.1771,9.083,9.1637,2333600.0
2007-09-21 09:30:00,13.78,13.92,13.69,13.74,2232000.0,9.2577,9.3518,9.1973,9.2309,2232000.0
2007-09-21 10:00:00,13.74,13.83,13.68,13.75,1259200.0,9.2309,9.2913,9.1905,9.2376,1259200.0
2007-09-21 11:00:00,13.74,13.91,13.74,13.87,2032000.0,9.2309,9.3451,9.2309,9.3182,2032000.0
2007-09-21 12:00:00,13.88,13.99,13.87,13.98,1276000.0,9.3249,9.3988,9.3182,9.3921,1276000.0
2007-09-21 13:00:00,13.97,13.99,13.88,13.88,947600.0,9.3854,9.3988,9.3249,9.3249,947600.0
2007-09-21 14:00:00,13.89,13.91,13.84,13.85,900400.0,9.3316,9.3451,9.298,9.3048,900400.0
2007-09-21 15:00:00,13.85,13.87,13.78,13.83,2531600.0,9.3048,9.3182,9.2577,9.2913,2531600.0
2007-09-24 09:30:00,14.21,14.21,13.83,13.95,1468400.0,9.5466,9.5466,9.2913,9.3719,1468400.0
2007-09-24 10:00:00,13.96,14.1,13.89,14.09,3994800.0,9.3787,9.4727,9.3316,9.466,3994800.0
2007-09-24 11:00:00,14.09,14.11,13.96,14.1,1516400.0,9.466,9.4794,9.3787,9.4727,1516400.0
2007-09-24 12:00:00,14.1,14.12,13.96,14.03,1483200.0,9.4727,9.4861,9.3787,9.4257,1483200.0
2007-09-24 13:00:00,14.03,14.06,13.96,13.97,1223600.0,9.4257,9.4458,9.3787,9.3854,1223600.0
2007-09-24 14:00:00,13.97,14.02,13.9,14.02,1577600.0,9.3854,9.419,9.3383,9.419,1577600.0
2007-09-24 15:00:00,14.02,14.07,13.96,14.06,2200800.0,9.419,9.4526,9.3787,9.4458,2200800.0
2007-09-25 09:30:00,13.87,13.94,13.65,13.8,1551600.0,9.3182,9.3652,9.1704,9.2712,1551600.0
2007-09-25 10:00:00,13.79,13.93,13.69,13.81,2042400.0,9.2644,9.3585,9.1973,9.2779,2042400.0
2007-09-25 11:00:00,13.81,13.97,13.81,13.97,1235600.0,9.2779,9.3854,9.2779,9.3854,1235600.0
2007-09-25 12:00:00,13.97,14.13,13.96,14.1,1478800.0,9.3854,9.4929,9.3787,9.4727,1478800.0
2007-09-25 13:00:00,14.1,14.11,13.93,14.06,1191600.0,9.4727,9.4794,9.3585,9.4458,1191600.0
2007-09-25 14:00:00,14.05,14.13,13.99,14.12,1619200.0,9.4391,9.4929,9.3988,9.4861,1619200.0
2007-09-25 15:00:00,14.12,14.29,14.12,14.27,2489600.0,9.4861,9.6004,9.4861,9.5869,2489600.0
2007-09-26 09:30:00,14.26,14.49,14.25,14.44,1520800.0,9.5802,9.7347,9.5735,9.7011,1520800.0
2007-09-26 10:00:00,14.44,14.67,14.43,14.66,2625600.0,9.7011,9.8556,9.6944,9.8489,2625600.0
2007-09-26 11:00:00,14.67,14.81,14.59,14.75,2566800.0,9.8556,9.9497,9.8019,9.9094,2566800.0
2007-09-26 12:00:00,14.76,14.78,14.63,14.65,1362800.0,9.9161,9.9295,9.8288,9.8422,1362800.0
2007-09-26 13:00:00,14.66,14.78,14.59,14.61,1616800.0,9.8489,9.9295,9.8019,9.8153,1616800.0
2007-09-26 14:00:00,14.61,14.67,14.49,14.64,1545600.0,9.8153,9.8556,9.7347,9.8355,1545600.0
2007-09-26 15:00:00,14.64,14.77,14.64,14.72,2377200.0,9.8355,9.9228,9.8355,9.8892,2377200.0
2007-09-27 09:30:00,14.47,14.49,14.26,14.37,2196000.0,9.7213,9.7347,9.5802,9.6541,2196000.0
2007-09-27 10:00:00,14.38,14.38,14.16,14.31,2803600.0,9.6608,9.6608,9.513,9.6138,2803600.0
2007-09-27 11:00:00,14.31,14.31,14.1,14.12,1920000.0,9.6138,9.6138,9.4727,9.4861,1920000.0
2007-09-27 12:00:00,14.12,14.13,13.93,13.95,2230800.0,9.4861,9.4929,9.3585,9.3719,2230800.0
2007-09-27 13:00:00,13.94,13.97,13.76,13.92,1994400.0,9.3652,9.3854,9.2443,9.3518,1994400.0
2007-09-27 14:00:00,13.92,14.18,13.91,14.15,2434000.0,9.3518,9.5265,9.3451,9.5063,2434000.0
2007-09-27 15:00:00,14.15,14.22,14.01,14.18,2774800.0,9.5063,9.5533,9.4122,9.5265,2774800.0
2007-09-28 09:30:00,14.27,14.37,14.21,14.3,934000.0,9.5869,9.6541,9.5466,9.6071,934000.0
2007-09-28 10:00:00,14.31,14.38,14.1,14.15,2006400.0,9.6138,9.6608,9.4727,9.5063,2006400.0
2007-09-28 11:00:00,14.15,14.25,14.12,14.24,1056400.0,9.5063,9.5735,9.4861,9.5668,1056400.0
2007-09-28 12:00:00,14.24,14.24,14.13,14.15,938400.0,9.5668,9.5668,9.4929,9.5063,938400.0
2007-09-28 13:00:00,14.15,14.18,14.14,14.17,665200.0,9.5063,9.5265,9.4996,9.5197,665200.0
2007-09-28 14:00:00,14.17,14.19,14.03,14.06,1131200.0,9.5197,9.5332,9.4257,9.4458,1131200.0
2007-09-28 15:00:00,14.06,14.11,14.03,14.08,1399600.0,9.4458,9.4794,9.4257,9.4593,1399600.0
2007-10-01 09:30:00,14.18,14.28,14.09,14.17,674000.0,9.5265,9.5936,9.466,9.5197,674000.0
2007-10-01 10:00:00,14.17,14.21,13.95,13.96,1314000.0,9.5197,9.5466,9.3719,9.3787,1314000.0
2007-10-01 11:00:00,13.96,14.03,13.83,13.84,1666000.0,9.3787,9.4257,9.2913,9.298,1666000.0
2007-10-01 12:00:00,13.83,14.04,13.73,14.03,1944000.0,9.2913,9.4324,9.2241,9.4257,1944000.0
2007-10-01 13:00:00,14.03,14.14,14.0,14.05,1246800.0,9.4257,9.4996,9.4055,9.4391,1246800.0
2007-10-01 14:00:00,14.05,14.11,13.97,14.07,1267200.0,9.4391,9.4794,9.3854,9.4526,1267200.0
2007-10-01 15:00:00,14.07,14.08,13.99,14.04,1745200.0,9.4526,9.4593,9.3988,9.4324,1745200.0
2007-10-02 09:30:00,14.05,14.37,14.0,14.26,1175600.0,9.4391,9.6541,9.4055,9.5802,1175600.0
2007-10-02 10:00:00,14.25,14.27,14.11,14.21,1594400.0,9.5735,9.5869,9.4794,9.5466,1594400.0
2007-10-02 11:00:00,14.2,14.35,14.2,14.25,1632400.0,9.5399,9.6407,9.5399,9.5735,1632400.0
2007-10-02 12:00:00,14.25,14.29,14.21,14.26,566800.0,9.5735,9.6004,9.5466,9.5802,566800.0
2007-10-02 13:00:00,14.26,14.38,14.22,14.36,720800.0,9.5802,9.6608,9.5533,9.6474,720800.0
2007-10-02 14:00:00,14.36,14.37,14.31,14.37,937600.0,9.6474,9.6541,9.6138,9.6541,937600.0
2007-10-02 15:00:00,14.36,14.46,14.31,14.41,1390000.0,9.6474,9.7146,9.6138,9.681,1390000.0
2007-10-03 09:30:00,14.11,14.28,14.11,14.19,1157200.0,9.4794,9.5936,9.4794,9.5332,1157200.0
2007-10-03 10:00:00,14.19,14.28,14.12,14.15,1902800.0,9.5332,9.5936,9.4861,9.5063,1902800.0
2007-10-03 11:00:00,14.15,14.25,14.13,14.19,963600.0,9.5063,9.5735,9.4929,9.5332,963600.0
2007-10-03 12:00:00,14.2,14.2,14.13,14.16,1090000.0,9.5399,9.5399,9.4929,9.513,1090000.0
2007-10-03 13:00:00,14.16,14.17,14.1,14.11,1100400.0,9.513,9.5197,9.4727,9.4794,1100400.0
2007-10-03 14:00:00,14.11,14.15,14.04,14.13,1460000.0,9.4794,9.5063,9.4324,9.4929,1460000.0
2007-10-03 15:00:00,14.13,14.2,14.13,14.17,2022800.0,9.4929,9.5399,9.4929,9.5197,2022800.0
2007-10-04 09:30:00,14.22,14.25,13.8,13.8,958400.0,9.5533,9.5735,9.2712,9.2712,958400.0
2007-10-04 10:00:00,13.82,13.99,13.8,13.98,1324800.0,9.2846,9.3988,9.2712,9.3921,1324800.0
2007-10-04 11:00:00,13.98,14.03,13.78,13.85,1261200.0,9.3921,9.4257,9.2577,9.3048,1261200.0
2007-10-04 12:00:00,13.86,13.97,13.86,13.93,572800.0,9.3115,9.3854,9.3115,9.3585,572800.0
2007-10-04 13:00:00,13.92,13.96,13.81,13.81,477600.0,9.3518,9.3787,9.2779,9.2779,477600.0
2007-10-04 14:00:00,13.81,13.84,13.57,13.59,1652000.0,9.2779,9.298,9.1166,9.1301,1652000.0
2007-10-04 15:00:00,13.59,13.69,13.52,13.65,2324000.0,9.1301,9.1973,9.083,9.1704,2324000.0
2007-10-05 09:30:00,13.78,13.87,13.75,13.79,1635600.0,9.2577,9.3182,9.2376,9.2644,1635600.0
2007-10-05 10:00:00,13.79,13.8,13.7,13.73,1564000.0,9.2644,9.2712,9.204,9.2241,1564000.0
2007-10-05 11:00:00,13.74,14.17,13.72,14.09,1955600.0,9.2309,9.5197,9.2174,9.466,1955600.0
2007-10-05 12:00:00,14.09,14.12,14.0,14.05,608800.0,9.466,9.4861,9.4055,9.4391,608800.0
2007-10-05 13:00:00,14.05,14.17,14.02,14.15,774400.0,9.4391,9.5197,9.419,9.5063,774400.0
2007-10-05 14:00:00,14.15,14.19,14.13,14.14,682800.0,9.5063,9.5332,9.4929,9.4996,682800.0
2007-10-05 15:00:00,14.14,14.18,14.1,14.17,1828000.0,9.4996,9.5265,9.4727,9.5197,1828000.0
2007-10-08 09:30:00,14.21,14.37,14.13,14.31,546800.0,9.5466,9.6541,9.4929,9.6138,546800.0
2007-10-08 10:00:00,14.31,14.47,14.31,14.31,947600.0,9.6138,9.7213,9.6138,9.6138,947600.0
2007-10-08 11:00:00,14.32,14.32,14.09,14.12,677600.0,9.6205,9.6205,9.466,9.4861,677600.0
2007-10-08 12:00:00,14.12,14.14,14.08,14.14,361200.0,9.4861,9.4996,9.4593,9.4996,361200.0
2007-10-08 13:00:00,14.13,14.25,14.13,14.24,374800.0,9.4929,9.5735,9.4929,9.5668,374800.0
2007-10-08 14:00:00,14.24,14.26,14.11,14.14,680400.0,9.5668,9.5802,9.4794,9.4996,680400.0
2007-10-08 15:00:00,14.14,14.2,14.14,14.17,1035200.0,9.4996,9.5399,9.4996,9.5197,1035200.0
2007-10-09 09:30:00,14.3,14.46,14.27,14.35,1195600.0,9.6071,9.7146,9.5869,9.6407,1195600.0
2007-10-09 10:00:00,14.35,14.38,14.3,14.35,1670400.0,9.6407,9.6608,9.6071,9.6407,1670400.0
2007-10-09 11:00:00,14.35,14.72,14.35,14.66,2217200.0,9.6407,9.8892,9.6407,9.8489,2217200.0
2007-10-09 12:00:00,14.67,14.67,14.36,14.47,1248000.0,9.8556,9.8556,9.6474,9.7213,1248000.0
2007-10-09 13:00:00,14.46,14.53,14.42,14.51,936000.0,9.7146,9.7616,9.6877,9.7482,936000.0
2007-10-09 14:00:00,14.51,14.71,14.49,14.7,2079600.0,9.7482,9.8825,9.7347,9.8758,2079600.0
2007-10-09 15:00:00,14.69,14.71,14.58,14.67,1846000.0,9.8691,9.8825,9.7952,9.8556,1846000.0
2007-10-10 09:30:00,14.69,14.83,14.67,14.77,944800.0,9.8691,9.9631,9.8556,9.9228,944800.0
2007-10-10 10:00:00,14.76,14.86,14.72,14.78,1399200.0,9.9161,9.9833,9.8892,9.9295,1399200.0
2007-10-10 11:00:00,14.78,14.81,14.59,14.61,1509600.0,9.9295,9.9497,9.8019,9.8153,1509600.0
2007-10-10 12:00:00,14.61,14.71,14.5,14.64,1059600.0,9.8153,9.8825,9.7414,9.8355,1059600.0
2007-10-10 13:00:00,14.63,14.65,14.59,14.63,547200.0,9.8288,9.8422,9.8019,9.8288,547200.0
2007-10-10 14:00:00,14.63,14.72,14.62,14.67,872000.0,9.8288,9.8892,9.8221,9.8556,872000.0
2007-10-10 15:00:00,14.68,14.8,14.66,14.72,2038400.0,9.8624,9.943,9.8489,9.8892,2038400.0
2007-10-11 09:30:00,14.78,14.85,14.65,14.73,705200.0,9.9295,9.9766,9.8422,9.896,705200.0
2007-10-11 10:00:00,14.72,14.75,14.63,14.65,706800.0,9.8892,9.9094,9.8288,9.8422,706800.0
2007-10-11 11:00:00,14.66,14.68,14.59,14.65,491600.0,9.8489,9.8624,9.8019,9.8422,491600.0
2007-10-11 12:00:00,14.65,14.73,14.61,14.72,434800.0,9.8422,9.896,9.8153,9.8892,434800.0
2007-10-11 13:00:00,14.73,14.73,14.62,14.65,305600.0,9.896,9.896,9.8221,9.8422,305600.0
2007-10-11 14:00:00,14.65,14.65,14.32,14.4,1436400.0,9.8422,9.8422,9.6205,9.6743,1436400.0
2007-10-11 15:00:00,14.41,14.41,14.0,14.25,2068800.0,9.681,9.681,9.4055,9.5735,2068800.0
2007-10-12 09:30:00,14.23,14.37,14.04,14.13,687200.0,9.56,9.6541,9.4324,9.4929,687200.0
2007-10-12 10:00:00,14.13,14.19,14.06,14.11,1819600.0,9.4929,9.5332,9.4458,9.4794,1819600.0
2007-10-12 11:00:00,14.11,14.16,14.11,14.12,997200.0,9.4794,9.513,9.4794,9.4861,997200.0
2007-10-12 12:00:00,14.11,14.2,14.01,14.17,1247600.0,9.4794,9.5399,9.4122,9.5197,1247600.0
2007-10-12 13:00:00,14.17,14.25,14.13,14.21,804000.0,9.5197,9.5735,9.4929,9.5466,804000.0
2007-10-12 14:00:00,14.22,14.28,14.19,14.24,905200.0,9.5533,9.5936,9.5332,9.5668,905200.0
2007-10-12 15:00:00,14.24,14.35,14.22,14.34,1434400.0,9.5668,9.6407,9.5533,9.6339,1434400.0
2007-10-15 09:30:00,14.53,14.86,14.53,14.76,2749600.0,9.7616,9.9833,9.7616,9.9161,2749600.0
2007-10-15 10:00:00,14.75,14.87,14.66,14.69,2302400.0,9.9094,9.99,9.8489,9.8691,2302400.0
2007-10-15 11:00:00,14.7,14.72,14.59,14.68,1291600.0,9.8758,9.8892,9.8019,9.8624,1291600.0
2007-10-15 12:00:00,14.67,14.71,14.56,14.6,914800.0,9.8556,9.8825,9.7817,9.8086,914800.0
2007-10-15 13:00:00,14.6,14.6,14.43,14.52,764000.0,9.8086,9.8086,9.6944,9.7549,764000.0
2007-10-15 14:00:00,14.52,14.52,14.32,14.34,1196000.0,9.7549,9.7549,9.6205,9.6339,1196000.0
2007-10-15 15:00:00,14.35,14.5,14.32,14.5,1608400.0,9.6407,9.7414,9.6205,9.7414,1608400.0
2007-10-16 09:30:00,14.37,14.6,14.37,14.52,588000.0,9.6541,9.8086,9.6541,9.7549,588000.0
2007-10-16 10:00:00,14.52,14.62,14.45,14.6,1418400.0,9.7549,9.8221,9.7078,9.8086,1418400.0
2007-10-16 11:00:00,14.6,14.62,14.49,14.58,879600.0,9.8086,9.8221,9.7347,9.7952,879600.0
2007-10-16 12:00:00,14.59,14.8,14.58,14.79,950800.0,9.8019,9.943,9.7952,9.9363,950800.0
2007-10-16 13:00:00,14.79,14.79,14.53,14.58,637200.0,9.9363,9.9363,9.7616,9.7952,637200.0
2007-10-16 14:00:00,14.58,14.64,14.49,14.5,1152800.0,9.7952,9.8355,9.7347,9.7414,1152800.0
2007-10-16 15:00:00,14.51,14.58,14.42,14.53,1908800.0,9.7482,9.7952,9.6877,9.7616,1908800.0
2007-10-17 09:30:00,14.87,14.87,14.78,14.85,1520000.0,9.99,9.99,9.9295,9.9766,1520000.0
2007-10-17 10:00:00,14.85,15.04,14.68,14.81,3597200.0,9.9766,10.1042,9.8624,9.9497,3597200.0
2007-10-17 11:00:00,14.8,14.84,14.7,14.72,1352800.0,9.943,9.9699,9.8758,9.8892,1352800.0
2007-10-17 12:00:00,14.74,14.75,14.53,14.56,942800.0,9.9027,9.9094,9.7616,9.7817,942800.0
2007-10-17 13:00:00,14.55,14.7,14.5,14.63,889600.0,9.775,9.8758,9.7414,9.8288,889600.0
2007-10-17 14:00:00,14.63,14.66,14.43,14.56,1216400.0,9.8288,9.8489,9.6944,9.7817,1216400.0
2007-10-17 15:00:00,14.56,14.68,14.54,14.65,2192400.0,9.7817,9.8624,9.7683,9.8422,2192400.0
2007-10-18 09:30:00,14.6,14.72,14.6,14.71,377200.0,9.8086,9.8892,9.8086,9.8825,377200.0
2007-10-18 10:00:00,14.71,14.78,14.65,14.65,834400.0,9.8825,9.9295,9.8422,9.8422,834400.0
2007-10-18 11:00:00,14.65,14.72,14.65,14.72,374400.0,9.8422,9.8892,9.8422,9.8892,374400.0
2007-10-18 12:00:00,14.71,14.71,14.56,14.63,444400.0,9.8825,9.8825,9.7817,9.8288,444400.0
2007-10-18 13:00:00,14.63,14.66,14.6,14.63,731600.0,9.8288,9.8489,9.8086,9.8288,731600.0
2007-10-18 14:00:00,14.63,14.66,14.46,14.5,830400.0,9.8288,9.8489,9.7146,9.7414,830400.0
2007-10-18 15:00:00,14.5,14.63,14.49,14.61,1227200.0,9.7414,9.8288,9.7347,9.8153,1227200.0
2007-10-19 09:30:00,14.63,14.74,14.5,14.63,510400.0,9.8288,9.9027,9.7414,9.8288,510400.0
2007-10-19 10:00:00,14.63,14.64,14.3,14.31,738000.0,9.8288,9.8355,9.6071,9.6138,738000.0
2007-10-19 11:00:00,14.3,14.52,14.21,14.52,921600.0,9.6071,9.7549,9.5466,9.7549,921600.0
2007-10-19 12:00:00,14.53,14.57,14.48,14.49,508000.0,9.7616,9.7885,9.728,9.7347,508000.0
2007-10-19 13:00:00,14.48,14.54,14.36,14.45,426000.0,9.728,9.7683,9.6474,9.7078,426000.0
2007-10-19 14:00:00,14.47,14.47,14.28,14.29,572800.0,9.7213,9.7213,9.5936,9.6004,572800.0
2007-10-19 15:00:00,14.29,14.34,14.18,14.18,1205600.0,9.6004,9.6339,9.5265,9.5265,1205600.0
2007-10-22 09:30:00,13.97,14.5,13.31,14.32,2534000.0,9.3854,9.7414,8.942,9.6205,2534000.0
2007-10-22 10:00:00,14.29,14.45,13.88,14.05,2193200.0,9.6004,9.7078,9.3249,9.4391,2193200.0
2007-10-22 11:00:00,13.97,14.06,13.87,14.06,1496400.0,9.3854,9.4458,9.3182,9.4458,1496400.0
2007-10-22 12:00:00,14.06,14.17,14.01,14.14,775600.0,9.4458,9.5197,9.4122,9.4996,775600.0
2007-10-22 13:00:00,14.13,14.29,14.08,14.09,826000.0,9.4929,9.6004,9.4593,9.466,826000.0
2007-10-22 14:00:00,14.1,14.24,14.07,14.12,918800.0,9.4727,9.5668,9.4526,9.4861,918800.0
2007-10-22 15:00:00,14.11,14.27,13.98,14.21,1400400.0,9.4794,9.5869,9.3921,9.5466,1400400.0
2007-10-23 09:30:00,14.31,14.46,14.16,14.25,638400.0,9.6138,9.7146,9.513,9.5735,638400.0
2007-10-23 10:00:00,14.26,14.38,14.17,14.3,1110400.0,9.5802,9.6608,9.5197,9.6071,1110400.0
2007-10-23 11:00:00,14.31,14.5,14.23,14.49,788800.0,9.6138,9.7414,9.56,9.7347,788800.0
2007-10-23 12:00:00,14.49,14.64,14.4,14.5,1060800.0,9.7347,9.8355,9.6743,9.7414,1060800.0
2007-10-23 13:00:00,14.5,14.62,14.5,14.62,941200.0,9.7414,9.8221,9.7414,9.8221,941200.0
2007-10-23 14:00:00,14.61,14.75,14.58,14.72,1498000.0,9.8153,9.9094,9.7952,9.8892,1498000.0
2007-10-23 15:00:00,14.72,15.03,14.71,15.02,3677600.0,9.8892,10.0975,9.8825,10.0908,3677600.0
2007-10-24 09:30:00,15.16,15.17,14.7,14.8,788800.0,10.1848,10.1916,9.8758,9.943,788800.0
2007-10-24 10:00:00,14.8,14.8,14.33,14.38,1366800.0,9.943,9.943,9.6272,9.6608,1366800.0
2007-10-24 11:00:00,14.38,14.44,14.24,14.37,1392000.0,9.6608,9.7011,9.5668,9.6541,1392000.0
2007-10-24 12:00:00,14.37,14.54,14.36,14.47,711600.0,9.6541,9.7683,9.6474,9.7213,711600.0
2007-10-24 13:00:00,14.47,14.51,14.4,14.47,419200.0,9.7213,9.7482,9.6743,9.7213,419200.0
2007-10-24 14:00:00,14.47,14.58,14.38,14.54,732400.0,9.7213,9.7952,9.6608,9.7683,732400.0
2007-10-24 15:00:00,14.56,14.63,14.44,14.51,1849200.0,9.7817,9.8288,9.7011,9.7482,1849200.0
2007-10-25 09:30:00,14.6,14.67,14.29,14.37,738000.0,9.8086,9.8556,9.6004,9.6541,738000.0
2007-10-25 10:00:00,14.38,14.55,14.33,14.43,1607600.0,9.6608,9.775,9.6272,9.6944,1607600.0
2007-10-25 11:00:00,14.41,14.48,14.25,14.25,806000.0,9.681,9.728,9.5735,9.5735,806000.0
2007-10-25 12:00:00,14.25,14.39,14.09,14.09,882000.0,9.5735,9.6675,9.466,9.466,882000.0
2007-10-25 13:00:00,14.09,14.21,13.96,14.15,1211200.0,9.466,9.5466,9.3787,9.5063,1211200.0
2007-10-25 14:00:00,14.15,14.25,14.05,14.22,1122800.0,9.5063,9.5735,9.4391,9.5533,1122800.0
2007-10-25 15:00:00,14.2,14.26,14.08,14.14,1687600.0,9.5399,9.5802,9.4593,9.4996,1687600.0
2007-10-26 09:30:00,14.74,14.74,14.44,14.51,2219600.0,9.9027,9.9027,9.7011,9.7482,2219600.0
2007-10-26 10:00:00,14.51,14.65,14.45,14.53,1466400.0,9.7482,9.8422,9.7078,9.7616,1466400.0
2007-10-26 11:00:00,14.53,14.72,14.5,14.56,2605600.0,9.7616,9.8892,9.7414,9.7817,2605600.0
2007-10-26 12:00:00,14.56,14.6,14.5,14.55,1055200.0,9.7817,9.8086,9.7414,9.775,1055200.0
2007-10-26 13:00:00,14.55,14.62,14.51,14.52,979200.0,9.775,9.8221,9.7482,9.7549,979200.0
2007-10-26 14:00:00,14.51,14.56,14.5,14.55,1615600.0,9.7482,9.7817,9.7414,9.775,1615600.0
2007-10-26 15:00:00,14.55,14.56,14.25,14.38,2622000.0,9.775,9.7817,9.5735,9.6608,2622000.0
2007-10-29 09:30:00,14.71,14.87,14.65,14.78,1241600.0,9.8825,9.99,9.8422,9.9295,1241600.0
2007-10-29 10:00:00,14.78,14.81,14.69,14.74,2142800.0,9.9295,9.9497,9.8691,9.9027,2142800.0
2007-10-29 11:00:00,14.74,14.76,14.64,14.65,1425600.0,9.9027,9.9161,9.8355,9.8422,1425600.0
2007-10-29 12:00:00,14.66,14.71,14.65,14.69,1020800.0,9.8489,9.8825,9.8422,9.8691,1020800.0
2007-10-29 13:00:00,14.69,14.71,14.64,14.66,1092000.0,9.8691,9.8825,9.8355,9.8489,1092000.0
2007-10-29 14:00:00,14.66,14.7,14.64,14.69,971600.0,9.8489,9.8758,9.8355,9.8691,971600.0
2007-10-29 15:00:00,14.69,14.7,14.49,14.58,1903600.0,9.8691,9.8758,9.7347,9.7952,1903600.0
2007-10-30 09:30:00,14.53,14.75,14.53,14.6,453200.0,9.7616,9.9094,9.7616,9.8086,453200.0
2007-10-30 10:00:00,14.6,14.68,14.5,14.61,486400.0,9.8086,9.8624,9.7414,9.8153,486400.0
2007-10-30 11:00:00,14.61,14.62,14.51,14.55,375600.0,9.8153,9.8221,9.7482,9.775,375600.0
2007-10-30 12:00:00,14.54,14.58,14.51,14.53,331200.0,9.7683,9.7952,9.7482,9.7616,331200.0
2007-10-30 13:00:00,14.53,14.55,14.42,14.49,696400.0,9.7616,9.775,9.6877,9.7347,696400.0
2007-10-30 14:00:00,14.49,14.54,14.43,14.47,606800.0,9.7347,9.7683,9.6944,9.7213,606800.0
2007-10-30 15:00:00,14.47,14.48,14.37,14.38,1486000.0,9.7213,9.728,9.6541,9.6608,1486000.0
2007-10-31 09:30:00,14.45,14.75,14.43,14.67,688000.0,9.7078,9.9094,9.6944,9.8556,688000.0
2007-10-31 10:00:00,14.66,14.81,14.66,14.77,1534000.0,9.8489,9.9497,9.8489,9.9228,1534000.0
2007-10-31 11:00:00,14.77,14.77,14.67,14.72,734400.0,9.9228,9.9228,9.8556,9.8892,734400.0
2007-10-31 12:00:00,14.72,14.74,14.64,14.71,900400.0,9.8892,9.9027,9.8355,9.8825,900400.0
2007-10-31 13:00:00,14.69,14.72,14.53,14.59,1463600.0,9.8691,9.8892,9.7616,9.8019,1463600.0
2007-10-31 14:00:00,14.59,14.75,14.53,14.74,1858800.0,9.8019,9.9094,9.7616,9.9027,1858800.0
2007-10-31 15:00:00,14.74,14.81,14.57,14.81,2300800.0,9.9027,9.9497,9.7885,9.9497,2300800.0
2007-11-01 09:30:00,14.69,15.13,14.53,15.08,1348800.0,9.8691,10.1647,9.7616,10.1311,1348800.0
2007-11-01 10:00:00,15.08,15.08,14.53,14.57,2348400.0,10.1311,10.1311,9.7616,9.7885,2348400.0
2007-11-01 11:00:00,14.58,14.65,14.53,14.65,830800.0,9.7952,9.8422,9.7616,9.8422,830800.0
2007-11-01 12:00:00,14.65,14.73,14.54,14.58,731200.0,9.8422,9.896,9.7683,9.7952,731200.0
2007-11-01 13:00:00,14.59,14.63,14.48,14.53,774400.0,9.8019,9.8288,9.728,9.7616,774400.0
2007-11-01 14:00:00,14.53,14.65,14.51,14.63,993200.0,9.7616,9.8422,9.7482,9.8288,993200.0
2007-11-01 15:00:00,14.62,14.65,14.46,14.47,1790000.0,9.8221,9.8422,9.7146,9.7213,1790000.0
2007-11-02 09:30:00,14.74,17.68,14.17,14.25,1328000.0,9.9027,11.8778,9.5197,9.5735,1328000.0
2007-11-02 10:00:00,14.25,14.28,14.0,14.26,1649600.0,9.5735,9.5936,9.4055,9.5802,1649600.0
2007-11-02 11:00:00,14.26,14.34,14.01,14.13,966000.0,9.5802,9.6339,9.4122,9.4929,966000.0
2007-11-02 12:00:00,14.14,14.31,14.1,14.19,733600.0,9.4996,9.6138,9.4727,9.5332,733600.0
2007-11-02 13:00:00,14.19,14.29,14.17,14.19,594800.0,9.5332,9.6004,9.5197,9.5332,594800.0
2007-11-02 14:00:00,14.19,14.2,13.91,13.92,945200.0,9.5332,9.5399,9.3451,9.3518,945200.0
2007-11-02 15:00:00,13.92,14.17,13.84,14.15,2528800.0,9.3518,9.5197,9.298,9.5063,2528800.0
2007-11-05 09:30:00,13.97,14.21,13.88,14.2,874000.0,9.3854,9.5466,9.3249,9.5399,874000.0
2007-11-05 10:00:00,14.2,14.32,14.14,14.22,1005200.0,9.5399,9.6205,9.4996,9.5533,1005200.0
2007-11-05 11:00:00,14.24,14.28,14.17,14.21,490800.0,9.5668,9.5936,9.5197,9.5466,490800.0
2007-11-05 12:00:00,14.2,14.24,14.12,14.15,475200.0,9.5399,9.5668,9.4861,9.5063,475200.0
2007-11-05 13:00:00,14.15,14.19,13.89,13.93,882400.0,9.5063,9.5332,9.3316,9.3585,882400.0
2007-11-05 14:00:00,13.93,14.01,13.85,13.9,832000.0,9.3585,9.4122,9.3048,9.3383,832000.0
2007-11-05 15:00:00,13.89,14.28,13.89,14.2,1814000.0,9.3316,9.5936,9.3316,9.5399,1814000.0
2007-11-06 09:30:00,14.28,14.59,14.28,14.54,1213600.0,9.5936,9.8019,9.5936,9.7683,1213600.0
2007-11-06 10:00:00,14.55,14.62,14.39,14.45,1374800.0,9.775,9.8221,9.6675,9.7078,1374800.0
2007-11-06 11:00:00,14.45,14.49,14.39,14.43,960800.0,9.7078,9.7347,9.6675,9.6944,960800.0
2007-11-06 12:00:00,14.44,14.56,14.41,14.51,819200.0,9.7011,9.7817,9.681,9.7482,819200.0
2007-11-06 13:00:00,14.51,14.56,14.47,14.49,775600.0,9.7482,9.7817,9.7213,9.7347,775600.0
2007-11-06 14:00:00,14.5,14.55,14.43,14.54,854800.0,9.7414,9.775,9.6944,9.7683,854800.0
2007-11-06 15:00:00,14.55,14.74,14.52,14.67,1622800.0,9.775,9.9027,9.7549,9.8556,1622800.0
2007-11-07 09:30:00,14.33,14.69,14.33,14.65,703600.0,9.6272,9.8691,9.6272,9.8422,703600.0
2007-11-07 10:00:00,14.65,14.81,14.48,14.59,1734000.0,9.8422,9.9497,9.728,9.8019,1734000.0
2007-11-07 11:00:00,14.59,14.65,14.5,14.57,660800.0,9.8019,9.8422,9.7414,9.7885,660800.0
2007-11-07 12:00:00,14.56,14.58,14.41,14.41,931200.0,9.7817,9.7952,9.681,9.681,931200.0
2007-11-07 13:00:00,14.41,14.53,14.31,14.44,741200.0,9.681,9.7616,9.6138,9.7011,741200.0
2007-11-07 14:00:00,14.43,14.51,14.33,14.38,722800.0,9.6944,9.7482,9.6272,9.6608,722800.0
2007-11-07 15:00:00,14.38,14.47,14.1,14.13,1945200.0,9.6608,9.7213,9.4727,9.4929,1945200.0
2007-11-08 09:30:00,14.13,14.3,14.0,14.09,568000.0,9.4929,9.6071,9.4055,9.466,568000.0
2007-11-08 10:00:00,14.08,14.19,13.85,14.17,1176400.0,9.4593,9.5332,9.3048,9.5197,1176400.0
2007-11-08 11:00:00,14.17,14.29,14.0,14.04,1132400.0,9.5197,9.6004,9.4055,9.4324,1132400.0
2007-11-08 12:00:00,14.05,14.11,13.13,13.27,3645200.0,9.4391,9.4794,8.821,8.9151,3645200.0
2007-11-08 13:00:00,13.25,13.47,13.2,13.46,1744800.0,8.9017,9.0495,8.8681,9.0427,1744800.0
2007-11-08 14:00:00,13.46,13.59,13.4,13.59,1276800.0,9.0427,9.1301,9.0024,9.1301,1276800.0
2007-11-08 15:00:00,13.61,14.04,13.57,13.97,2545200.0,9.1435,9.4324,9.1166,9.3854,2545200.0
2007-11-09 09:30:00,13.38,13.59,13.27,13.39,1215200.0,8.989,9.1301,8.9151,8.9957,1215200.0
2007-11-09 10:00:00,13.4,13.55,13.3,13.37,1588800.0,9.0024,9.1032,8.9352,8.9823,1588800.0
2007-11-09 11:00:00,13.38,13.4,13.16,13.24,2113600.0,8.989,9.0024,8.8412,8.8949,2113600.0
2007-11-09 12:00:00,13.24,13.25,12.96,13.08,2262000.0,8.8949,8.9017,8.7068,8.7874,2262000.0
2007-11-09 13:00:00,13.07,13.29,13.06,13.26,2042000.0,8.7807,8.9285,8.774,8.9084,2042000.0
2007-11-09 14:00:00,13.25,13.38,13.16,13.2,1477600.0,8.9017,8.989,8.8412,8.8681,1477600.0
2007-11-09 15:00:00,13.2,13.44,13.11,13.22,2622000.0,8.8681,9.0293,8.8076,8.8815,2622000.0
2007-11-12 09:30:00,12.8,13.19,12.8,13.05,1064800.0,8.5993,8.8613,8.5993,8.7673,1064800.0
2007-11-12 10:00:00,13.05,13.05,12.57,12.82,3004800.0,8.7673,8.7673,8.4448,8.6128,3004800.0
2007-11-12 11:00:00,12.81,13.08,12.77,13.05,1252000.0,8.6061,8.7874,8.5792,8.7673,1252000.0
2007-11-12 12:00:00,13.05,13.13,13.02,13.02,802400.0,8.7673,8.821,8.7471,8.7471,802400.0
2007-11-12 13:00:00,13.01,13.02,12.89,13.0,910400.0,8.7404,8.7471,8.6598,8.7337,910400.0
2007-11-12 14:00:00,13.01,13.16,12.96,13.16,2460000.0,8.7404,8.8412,8.7068,8.8412,2460000.0
2007-11-12 15:00:00,13.16,13.16,12.91,13.0,2223600.0,8.8412,8.8412,8.6732,8.7337,2223600.0
2007-11-13 09:30:00,13.1,13.53,13.1,13.39,2013200.0,8.8009,9.0898,8.8009,8.9957,2013200.0
2007-11-13 10:00:00,13.38,13.55,13.3,13.41,1678800.0,8.989,9.1032,8.9352,9.0091,1678800.0
2007-11-13 11:00:00,13.41,13.62,13.38,13.53,748800.0,9.0091,9.1502,8.989,9.0898,748800.0
2007-11-13 12:00:00,13.53,13.69,13.53,13.6,1104000.0,9.0898,9.1973,9.0898,9.1368,1104000.0
2007-11-13 13:00:00,13.6,13.76,13.51,13.74,665200.0,9.1368,9.2443,9.0763,9.2309,665200.0
2007-11-13 14:00:00,13.74,13.74,13.56,13.6,880000.0,9.2309,9.2309,9.1099,9.1368,880000.0
2007-11-13 15:00:00,13.6,13.68,13.55,13.56,1183600.0,9.1368,9.1905,9.1032,9.1099,1183600.0
2007-11-14 09:30:00,14.05,14.23,13.65,13.65,1714800.0,9.4391,9.56,9.1704,9.1704,1714800.0
2007-11-14 10:00:00,13.65,13.69,13.42,13.64,2342000.0,9.1704,9.1973,9.0159,9.1637,2342000.0
2007-11-14 11:00:00,13.63,13.73,13.54,13.71,892000.0,9.1569,9.2241,9.0965,9.2107,892000.0
2007-11-14 12:00:00,13.71,13.74,13.63,13.63,643600.0,9.2107,9.2309,9.1569,9.1569,643600.0
2007-11-14 13:00:00,13.63,13.71,13.61,13.67,631200.0,9.1569,9.2107,9.1435,9.1838,631200.0
2007-11-14 14:00:00,13.68,13.81,13.66,13.72,1034000.0,9.1905,9.2779,9.1771,9.2174,1034000.0
2007-11-14 15:00:00,13.72,13.72,13.42,13.49,1795600.0,9.2174,9.2174,9.0159,9.0629,1795600.0
2007-11-15 09:30:00,13.66,13.96,13.47,13.69,2074800.0,9.1771,9.3787,9.0495,9.1973,2074800.0
2007-11-15 10:00:00,13.67,14.06,13.63,14.05,2140800.0,9.1838,9.4458,9.1569,9.4391,2140800.0
2007-11-15 11:00:00,14.06,14.14,13.96,14.04,1288800.0,9.4458,9.4996,9.3787,9.4324,1288800.0
2007-11-15 12:00:00,14.05,14.05,13.76,13.83,1202000.0,9.4391,9.4391,9.2443,9.2913,1202000.0
2007-11-15 13:00:00,13.83,14.02,13.78,13.97,856400.0,9.2913,9.419,9.2577,9.3854,856400.0
2007-11-15 14:00:00,13.98,14.01,13.77,13.77,1108400.0,9.3921,9.4122,9.251,9.251,1108400.0
2007-11-15 15:00:00,13.79,14.08,13.75,13.97,2646800.0,9.2644,9.4593,9.2376,9.3854,2646800.0
2007-11-16 09:30:00,13.92,13.92,13.38,13.59,2333200.0,9.3518,9.3518,8.989,9.1301,2333200.0
2007-11-16 10:00:00,13.59,13.6,13.13,13.15,3719600.0,9.1301,9.1368,8.821,8.8345,3719600.0
2007-11-16 11:00:00,13.13,13.54,13.13,13.45,2257200.0,8.821,9.0965,8.821,9.036,2257200.0
2007-11-16 12:00:00,13.45,13.49,13.36,13.38,1379200.0,9.036,9.0629,8.9756,8.989,1379200.0
2007-11-16 13:00:00,13.38,13.62,13.36,13.46,906000.0,8.989,9.1502,8.9756,9.0427,906000.0
2007-11-16 14:00:00,13.45,13.52,13.34,13.51,1475200.0,9.036,9.083,8.9621,9.0763,1475200.0
2007-11-16 15:00:00,13.51,13.75,13.47,13.74,2621600.0,9.0763,9.2376,9.0495,9.2309,2621600.0
2007-11-19 09:30:00,13.9,13.91,13.42,13.54,1960800.0,9.3383,9.3451,9.0159,9.0965,1960800.0
2007-11-19 10:00:00,13.55,13.56,13.43,13.46,2305600.0,9.1032,9.1099,9.0226,9.0427,2305600.0
2007-11-19 11:00:00,13.47,13.52,13.26,13.27,2102800.0,9.0495,9.083,8.9084,8.9151,2102800.0
2007-11-19 12:00:00,13.26,13.4,13.15,13.15,2421600.0,8.9084,9.0024,8.8345,8.8345,2421600.0
2007-11-19 13:00:00,13.15,13.19,12.83,12.85,2884800.0,8.8345,8.8613,8.6195,8.6329,2884800.0
2007-11-19 14:00:00,12.86,13.14,12.83,13.02,3737600.0,8.6396,8.8278,8.6195,8.7471,3737600.0
2007-11-19 15:00:00,13.02,13.34,12.97,13.25,5303600.0,8.7471,8.9621,8.7135,8.9017,5303600.0
2007-11-20 09:30:00,12.27,12.69,11.87,12.24,10318000.0,8.2433,8.5254,7.9745,8.2231,10318000.0
2007-11-20 10:00:00,12.24,13.28,12.24,13.01,8903200.0,8.2231,8.9218,8.2231,8.7404,8903200.0
2007-11-20 11:00:00,13.0,13.28,12.22,12.31,7367200.0,8.7337,8.9218,8.2097,8.2701,7367200.0
2007-11-20 12:00:00,12.31,12.57,12.18,12.56,5988800.0,8.2701,8.4448,8.1828,8.4381,5988800.0
2007-11-20 13:00:00,12.55,12.62,12.36,12.58,2719600.0,8.4314,8.4784,8.3037,8.4515,2719600.0
2007-11-20 14:00:00,12.58,12.75,12.31,12.37,3092000.0,8.4515,8.5657,8.2701,8.3105,3092000.0
2007-11-20 15:00:00,12.37,12.81,12.36,12.76,5349600.0,8.3105,8.6061,8.3037,8.5725,5349600.0
2007-11-21 09:30:00,12.57,12.57,12.21,12.36,2444800.0,8.4448,8.4448,8.203,8.3037,2444800.0
2007-11-21 10:00:00,12.36,12.52,12.29,12.31,2476800.0,8.3037,8.4112,8.2567,8.2701,2476800.0
2007-11-21 11:00:00,12.31,12.38,12.22,12.27,1978400.0,8.2701,8.3172,8.2097,8.2433,1978400.0
2007-11-21 12:00:00,12.28,12.37,12.26,12.29,1195200.0,8.25,8.3105,8.2366,8.2567,1195200.0
2007-11-21 13:00:00,12.3,12.36,12.19,12.35,1499600.0,8.2634,8.3037,8.1895,8.297,1499600.0
2007-11-21 14:00:00,12.35,12.51,12.33,12.5,1584400.0,8.297,8.4045,8.2836,8.3978,1584400.0
2007-11-21 15:00:00,12.5,12.57,12.31,12.34,2758800.0,8.3978,8.4448,8.2701,8.2903,2758800.0
2007-11-23 09:30:00,12.61,12.63,12.34,12.42,900000.0,8.4717,8.4851,8.2903,8.344,900000.0
2007-11-23 10:00:00,12.42,12.55,12.41,12.49,904000.0,8.344,8.4314,8.3373,8.3911,904000.0
2007-11-23 11:00:00,12.5,12.55,12.48,12.54,938000.0,8.3978,8.4314,8.3844,8.4247,938000.0
2007-11-23 12:00:00,12.54,12.67,12.51,12.54,1194000.0,8.4247,8.512,8.4045,8.4247,1194000.0
2007-11-26 09:30:00,12.75,12.86,12.64,12.7,2101600.0,8.5657,8.6396,8.4918,8.5322,2101600.0
2007-11-26 10:00:00,12.7,12.91,12.65,12.8,3171600.0,8.5322,8.6732,8.4986,8.5993,3171600.0
2007-11-26 11:00:00,12.79,13.03,12.78,12.92,2005200.0,8.5926,8.7539,8.5859,8.68,2005200.0
2007-11-26 12:00:00,12.92,13.0,12.8,12.99,1544000.0,8.68,8.7337,8.5993,8.727,1544000.0
2007-11-26 13:00:00,12.99,13.05,12.96,12.99,1422000.0,8.727,8.7673,8.7068,8.727,1422000.0
2007-11-26 14:00:00,12.99,13.24,12.97,13.02,1930000.0,8.727,8.8949,8.7135,8.7471,1930000.0
2007-11-26 15:00:00,13.03,13.03,12.81,12.87,2820000.0,8.7539,8.7539,8.6061,8.6464,2820000.0
2007-11-27 09:30:00,13.08,13.21,13.06,13.14,1786000.0,8.7874,8.8748,8.774,8.8278,1786000.0
2007-11-27 10:00:00,13.13,13.43,13.04,13.43,2731600.0,8.821,9.0226,8.7606,9.0226,2731600.0
2007-11-27 11:00:00,13.43,13.46,13.22,13.27,1902800.0,9.0226,9.0427,8.8815,8.9151,1902800.0
2007-11-27 12:00:00,13.26,13.4,13.21,13.26,875600.0,8.9084,9.0024,8.8748,8.9084,875600.0
2007-11-27 13:00:00,13.26,13.33,13.2,13.26,999200.0,8.9084,8.9554,8.8681,8.9084,999200.0
2007-11-27 14:00:00,13.24,13.31,13.14,13.2,1559200.0,8.8949,8.942,8.8278,8.8681,1559200.0
2007-11-27 15:00:00,13.2,13.3,13.15,13.26,1997200.0,8.8681,8.9352,8.8345,8.9084,1997200.0
2007-11-28 09:30:00,13.58,13.74,12.8,13.72,1528000.0,9.1234,9.2309,8.5993,9.2174,1528000.0
2007-11-28 10:00:00,13.71,14.01,13.68,13.78,3002800.0,9.2107,9.4122,9.1905,9.2577,3002800.0
2007-11-28 11:00:00,13.78,13.81,13.7,13.74,1666800.0,9.2577,9.2779,9.204,9.2309,1666800.0
2007-11-28 12:00:00,13.74,13.88,13.74,13.84,1497600.0,9.2309,9.3249,9.2309,9.298,1497600.0
2007-11-28 13:00:00,13.84,13.99,13.82,13.92,1473600.0,9.298,9.3988,9.2846,9.3518,1473600.0
2007-11-28 14:00:00,13.93,14.01,13.84,13.94,1320400.0,9.3585,9.4122,9.298,9.3652,1320400.0
2007-11-28 15:00:00,13.94,14.01,13.83,13.93,2518400.0,9.3652,9.4122,9.2913,9.3585,2518400.0
2007-11-29 09:30:00,14.15,14.15,13.86,13.91,1145600.0,9.5063,9.5063,9.3115,9.3451,1145600.0
2007-11-29 10:00:00,13.91,13.93,13.61,13.63,1842000.0,9.3451,9.3585,9.1435,9.1569,1842000.0
2007-11-29 11:00:00,13.62,13.87,13.6,13.79,1112800.0,9.1502,9.3182,9.1368,9.2644,1112800.0
2007-11-29 12:00:00,13.79,13.8,13.64,13.74,657600.0,9.2644,9.2712,9.1637,9.2309,657600.0
2007-11-29 13:00:00,13.75,13.77,13.63,13.7,789600.0,9.2376,9.251,9.1569,9.204,789600.0
2007-11-29 14:00:00,13.7,13.84,13.69,13.83,1037600.0,9.204,9.298,9.1973,9.2913,1037600.0
2007-11-29 15:00:00,13.83,14.0,13.81,13.99,2253200.0,9.2913,9.4055,9.2779,9.3988,2253200.0
2007-11-30 09:30:00,14.26,14.38,14.14,14.19,2223600.0,9.5802,9.6608,9.4996,9.5332,2223600.0
2007-11-30 10:00:00,14.19,14.24,14.09,14.23,2106800.0,9.5332,9.5668,9.466,9.56,2106800.0
2007-11-30 11:00:00,14.23,14.24,14.13,14.18,1367200.0,9.56,9.5668,9.4929,9.5265,1367200.0
2007-11-30 12:00:00,14.18,14.21,14.09,14.18,958400.0,9.5265,9.5466,9.466,9.5265,958400.0
2007-11-30 13:00:00,14.19,14.26,14.15,14.24,1017600.0,9.5332,9.5802,9.5063,9.5668,1017600.0
2007-11-30 14:00:00,14.24,14.25,14.16,14.22,1017200.0,9.5668,9.5735,9.513,9.5533,1017200.0
2007-11-30 15:00:00,14.23,14.4,14.1,14.38,4720800.0,9.56,9.6743,9.4727,9.6608,4720800.0
2007-12-03 09:30:00,14.5,14.5,14.28,14.38,1133200.0,9.7414,9.7414,9.5936,9.6608,1133200.0
2007-12-03 10:00:00,14.38,14.5,14.25,14.49,1788400.0,9.6608,9.7414,9.5735,9.7347,1788400.0
2007-12-03 11:00:00,14.49,14.72,14.38,14.65,2058000.0,9.7347,9.8892,9.6608,9.8422,2058000.0
2007-12-03 12:00:00,14.65,14.71,14.47,14.5,1350800.0,9.8422,9.8825,9.7213,9.7414,1350800.0
2007-12-03 13:00:00,14.5,14.53,14.43,14.45,1248000.0,9.7414,9.7616,9.6944,9.7078,1248000.0
2007-12-03 14:00:00,14.45,14.5,14.42,14.47,681600.0,9.7078,9.7414,9.6877,9.7213,681600.0
2007-12-03 15:00:00,14.47,14.5,14.37,14.38,1673600.0,9.7213,9.7414,9.6541,9.6608,1673600.0
2007-12-04 09:30:00,14.25,14.32,14.09,14.28,872000.0,9.5735,9.6205,9.466,9.5936,872000.0
2007-12-04 10:00:00,14.28,14.42,14.17,14.17,993200.0,9.5936,9.6877,9.5197,9.5197,993200.0
2007-12-04 11:00:00,14.17,14.21,14.03,14.03,1138000.0,9.5197,9.5466,9.4257,9.4257,1138000.0
2007-12-04 12:00:00,14.03,14.23,14.03,14.22,694000.0,9.4257,9.56,9.4257,9.5533,694000.0
2007-12-04 13:00:00,14.21,14.27,14.15,14.2,657600.0,9.5466,9.5869,9.5063,9.5399,657600.0
2007-12-04 14:00:00,14.2,14.2,14.08,14.13,856400.0,9.5399,9.5399,9.4593,9.4929,856400.0
2007-12-04 15:00:00,14.13,14.35,14.13,14.32,1616000.0,9.4929,9.6407,9.4929,9.6205,1616000.0
2007-12-05 09:30:00,14.51,14.58,14.3,14.32,922800.0,9.7482,9.7952,9.6071,9.6205,922800.0
2007-12-05 10:00:00,14.31,14.49,14.31,14.49,896800.0,9.6138,9.7347,9.6138,9.7347,896800.0
2007-12-05 11:00:00,14.49,14.63,14.45,14.59,926800.0,9.7347,9.8288,9.7078,9.8019,926800.0
2007-12-05 12:00:00,14.59,14.61,14.5,14.55,360400.0,9.8019,9.8153,9.7414,9.775,360400.0
2007-12-05 13:00:00,14.54,14.57,14.45,14.47,590400.0,9.7683,9.7885,9.7078,9.7213,590400.0
2007-12-05 14:00:00,14.47,14.48,14.33,14.36,907200.0,9.7213,9.728,9.6272,9.6474,907200.0
2007-12-05 15:00:00,14.36,14.47,14.34,14.47,990800.0,9.6474,9.7213,9.6339,9.7213,990800.0
2007-12-06 09:30:00,14.73,14.89,14.65,14.76,4450400.0,9.896,10.0034,9.8422,9.9161,4450400.0
2007-12-06 10:00:00,14.76,14.84,14.27,14.73,8070400.0,9.9161,9.9699,9.5869,9.896,8070400.0
2007-12-06 11:00:00,14.72,14.88,14.66,14.83,2580800.0,9.8892,9.9967,9.8489,9.9631,2580800.0
2007-12-06 12:00:00,14.83,14.99,14.81,14.95,2531600.0,9.9631,10.0706,9.9497,10.0438,2531600.0
2007-12-06 13:00:00,14.95,15.03,14.84,14.87,2477200.0,10.0438,10.0975,9.9699,9.99,2477200.0
2007-12-06 14:00:00,14.88,15.02,14.85,14.97,2633600.0,9.9967,10.0908,9.9766,10.0572,2633600.0
2007-12-06 15:00:00,14.97,15.03,14.72,14.9,4169600.0,10.0572,10.0975,9.8892,10.0102,4169600.0
2007-12-07 09:30:00,15.15,15.94,15.11,15.26,4100000.0,10.1781,10.7089,10.1512,10.252,4100000.0
2007-12-07 10:00:00,15.26,15.37,15.13,15.3,2658400.0,10.252,10.3259,10.1647,10.2789,2658400.0
2007-12-07 11:00:00,15.31,15.43,15.24,15.36,2015600.0,10.2856,10.3662,10.2386,10.3192,2015600.0
2007-12-07 12:00:00,15.35,15.37,15.22,15.31,988000.0,10.3125,10.3259,10.2251,10.2856,988000.0
2007-12-07 13:00:00,15.32,15.32,15.17,15.22,1028000.0,10.2923,10.2923,10.1916,10.2251,1028000.0
2007-12-07 14:00:00,15.22,15.31,15.2,15.28,1069200.0,10.2251,10.2856,10.2117,10.2655,1069200.0
2007-12-07 15:00:00,15.27,15.28,15.13,15.17,2728000.0,10.2587,10.2655,10.1647,10.1916,2728000.0
2007-12-10 09:30:00,15.22,15.48,15.22,15.48,1221600.0,10.2251,10.3998,10.2251,10.3998,1221600.0
2007-12-10 10:00:00,15.48,15.51,15.4,15.48,1180000.0,10.3998,10.42,10.3461,10.3998,1180000.0
2007-12-10 11:00:00,15.48,15.49,15.27,15.42,1046000.0,10.3998,10.4065,10.2587,10.3595,1046000.0
2007-12-10 12:00:00,15.4,15.42,15.35,15.36,932800.0,10.3461,10.3595,10.3125,10.3192,932800.0
2007-12-10 13:00:00,15.36,15.39,15.25,15.27,645600.0,10.3192,10.3394,10.2453,10.2587,645600.0
2007-12-10 14:00:00,15.26,15.27,15.11,15.13,947600.0,10.252,10.2587,10.1512,10.1647,947600.0
2007-12-10 15:00:00,15.13,15.16,14.96,14.99,2991600.0,10.1647,10.1848,10.0505,10.0706,2991600.0
2007-12-11 09:30:00,15.07,15.11,14.82,14.98,1172400.0,10.1244,10.1512,9.9564,10.0639,1172400.0
2007-12-11 10:00:00,14.99,15.0,14.83,14.91,884400.0,10.0706,10.0773,9.9631,10.0169,884400.0
2007-12-11 11:00:00,14.91,14.96,14.8,14.85,786800.0,10.0169,10.0505,9.943,9.9766,786800.0
2007-12-11 12:00:00,14.85,14.94,14.83,14.92,596000.0,9.9766,10.037,9.9631,10.0236,596000.0
2007-12-11 13:00:00,14.93,15.0,14.9,14.95,680400.0,10.0303,10.0773,10.0102,10.0438,680400.0
2007-12-11 14:00:00,14.95,14.99,14.57,14.75,2864800.0,10.0438,10.0706,9.7885,9.9094,2864800.0
2007-12-11 15:00:00,14.76,14.76,14.39,14.55,3452800.0,9.9161,9.9161,9.6675,9.775,3452800.0
2007-12-12 09:30:00,14.87,15.0,14.74,14.88,1968400.0,9.99,10.0773,9.9027,9.9967,1968400.0
2007-12-12 10:00:00,14.87,15.02,14.65,14.7,1740400.0,9.99,10.0908,9.8422,9.8758,1740400.0
2007-12-12 11:00:00,14.71,14.74,14.61,14.68,1049600.0,9.8825,9.9027,9.8153,9.8624,1049600.0
2007-12-12 12:00:00,14.67,14.68,14.46,14.48,947200.0,9.8556,9.8624,9.7146,9.728,947200.0
2007-12-12 13:00:00,14.48,14.63,14.47,14.59,926400.0,9.728,9.8288,9.7213,9.8019,926400.0
2007-12-12 14:00:00,14.58,14.73,14.55,14.69,996000.0,9.7952,9.896,9.775,9.8691,996000.0
2007-12-12 15:00:00,14.69,14.7,14.46,14.69,2553600.0,9.8691,9.8758,9.7146,9.8691,2553600.0
2007-12-13 09:30:00,14.56,14.72,14.53,14.6,837600.0,9.7817,9.8892,9.7616,9.8086,837600.0
2007-12-13 10:00:00,14.61,14.75,14.5,14.52,1768400.0,9.8153,9.9094,9.7414,9.7549,1768400.0
2007-12-13 11:00:00,14.52,14.58,14.49,14.52,1642000.0,9.7549,9.7952,9.7347,9.7549,1642000.0
2007-12-13 12:00:00,14.51,14.54,14.38,14.39,1626800.0,9.7482,9.7683,9.6608,9.6675,1626800.0
2007-12-13 13:00:00,14.4,14.56,14.38,14.49,2228000.0,9.6743,9.7817,9.6608,9.7347,2228000.0
2007-12-13 14:00:00,14.49,14.59,14.47,14.5,3205600.0,9.7347,9.8019,9.7213,9.7414,3205600.0
2007-12-13 15:00:00,14.49,14.53,14.28,14.38,10704800.0,9.7347,9.7616,9.5936,9.6608,10704800.0
2007-12-14 09:30:00,14.38,14.68,14.22,14.28,3967200.0,9.6608,9.8624,9.5533,9.5936,3967200.0
2007-12-14 10:00:00,14.29,14.66,14.26,14.66,2419200.0,9.6004,9.8489,9.5802,9.8489,2419200.0
2007-12-14 11:00:00,14.66,14.86,14.65,14.72,2164800.0,9.8489,9.9833,9.8422,9.8892,2164800.0
2007-12-14 12:00:00,14.72,14.8,14.63,14.7,1020000.0,9.8892,9.943,9.8288,9.8758,1020000.0
2007-12-14 13:00:00,14.7,14.76,14.61,14.72,1074000.0,9.8758,9.9161,9.8153,9.8892,1074000.0
2007-12-14 14:00:00,14.72,14.76,14.63,14.65,1166400.0,9.8892,9.9161,9.8288,9.8422,1166400.0
2007-12-14 15:00:00,14.65,14.69,14.55,14.57,2108400.0,9.8422,9.8691,9.775,9.7885,2108400.0
2007-12-17 09:30:00,14.5,14.75,14.45,14.74,1329600.0,9.7414,9.9094,9.7078,9.9027,1329600.0
2007-12-17 10:00:00,14.74,14.75,14.59,14.63,2076400.0,9.9027,9.9094,9.8019,9.8288,2076400.0
2007-12-17 11:00:00,14.63,14.66,14.47,14.48,2497200.0,9.8288,9.8489,9.7213,9.728,2497200.0
2007-12-17 12:00:00,14.49,14.51,14.45,14.49,1420800.0,9.7347,9.7482,9.7078,9.7347,1420800.0
2007-12-17 13:00:00,14.5,14.56,14.46,14.46,1887600.0,9.7414,9.7817,9.7146,9.7146,1887600.0
2007-12-17 14:00:00,14.46,14.56,14.45,14.54,1377200.0,9.7146,9.7817,9.7078,9.7683,1377200.0
2007-12-17 15:00:00,14.54,14.63,14.49,14.51,2626000.0,9.7683,9.8288,9.7347,9.7482,2626000.0
2007-12-18 09:30:00,14.67,14.75,14.65,14.72,1196400.0,9.8556,9.9094,9.8422,9.8892,1196400.0
2007-12-18 10:00:00,14.72,15.02,14.67,15.01,2594400.0,9.8892,10.0908,9.8556,10.0841,2594400.0
2007-12-18 11:00:00,15.01,15.03,14.74,14.75,1948800.0,10.0841,10.0975,9.9027,9.9094,1948800.0
2007-12-18 12:00:00,14.75,14.8,14.67,14.76,1629600.0,9.9094,9.943,9.8556,9.9161,1629600.0
2007-12-18 13:00:00,14.77,15.04,14.74,14.93,1475600.0,9.9228,10.1042,9.9027,10.0303,1475600.0
2007-12-18 14:00:00,14.93,15.23,14.93,15.22,1837200.0,10.0303,10.2319,10.0303,10.2251,1837200.0
2007-12-18 15:00:00,15.22,15.29,15.13,15.22,4086000.0,10.2251,10.2722,10.1647,10.2251,4086000.0
2007-12-19 09:30:00,15.37,15.48,15.19,15.39,1297200.0,10.3259,10.3998,10.205,10.3394,1297200.0
2007-12-19 10:00:00,15.39,15.42,15.31,15.35,1688800.0,10.3394,10.3595,10.2856,10.3125,1688800.0
2007-12-19 11:00:00,15.35,15.36,15.06,15.24,1764800.0,10.3125,10.3192,10.1177,10.2386,1764800.0
2007-12-19 12:00:00,15.25,15.31,15.14,15.15,862000.0,10.2453,10.2856,10.1714,10.1781,862000.0
2007-12-19 13:00:00,15.14,15.21,15.08,15.13,771200.0,10.1714,10.2184,10.1311,10.1647,771200.0
2007-12-19 14:00:00,15.13,15.22,15.07,15.1,1394000.0,10.1647,10.2251,10.1244,10.1445,1394000.0
2007-12-19 15:00:00,15.11,15.29,15.11,15.23,2336400.0,10.1512,10.2722,10.1512,10.2319,2336400.0
2007-12-20 09:30:00,15.33,15.55,15.32,15.33,1258800.0,10.299,10.4469,10.2923,10.299,1258800.0
2007-12-20 10:00:00,15.33,15.44,15.25,15.38,1182400.0,10.299,10.3729,10.2453,10.3326,1182400.0
2007-12-20 11:00:00,15.38,15.38,15.24,15.28,1161200.0,10.3326,10.3326,10.2386,10.2655,1161200.0
2007-12-20 12:00:00,15.28,15.31,15.18,15.22,986800.0,10.2655,10.2856,10.1983,10.2251,986800.0
2007-12-20 13:00:00,15.22,15.31,15.18,15.3,1602400.0,10.2251,10.2856,10.1983,10.2789,1602400.0
2007-12-20 14:00:00,15.3,15.43,15.29,15.42,1006000.0,10.2789,10.3662,10.2722,10.3595,1006000.0
2007-12-20 15:00:00,15.42,15.49,15.37,15.48,1327600.0,10.3595,10.4065,10.3259,10.3998,1327600.0
2007-12-21 09:30:00,15.63,15.69,15.36,15.4,2769200.0,10.5006,10.5409,10.3192,10.3461,2769200.0
2007-12-21 10:00:00,15.41,15.6,15.39,15.43,1572400.0,10.3528,10.4804,10.3394,10.3662,1572400.0
2007-12-21 11:00:00,15.43,15.49,15.36,15.41,1233200.0,10.3662,10.4065,10.3192,10.3528,1233200.0
2007-12-21 12:00:00,15.4,15.5,15.34,15.36,1078400.0,10.3461,10.4133,10.3058,10.3192,1078400.0
2007-12-21 13:00:00,15.36,15.41,15.34,15.34,657600.0,10.3192,10.3528,10.3058,10.3058,657600.0
2007-12-21 14:00:00,15.34,15.38,15.31,15.34,2043200.0,10.3058,10.3326,10.2856,10.3058,2043200.0
2007-12-21 15:00:00,15.34,15.4,15.31,15.4,3113200.0,10.3058,10.3461,10.2856,10.3461,3113200.0
2007-12-24 09:30:00,15.68,15.74,15.47,15.65,1146800.0,10.5342,10.5745,10.3931,10.514,1146800.0
2007-12-24 10:00:00,15.66,15.75,15.63,15.74,1162800.0,10.5208,10.5812,10.5006,10.5745,1162800.0
2007-12-24 11:00:00,15.74,15.79,15.73,15.77,1564000.0,10.5745,10.6081,10.5678,10.5947,1564000.0
2007-12-24 12:00:00,15.77,15.88,15.75,15.83,1360800.0,10.5947,10.6686,10.5812,10.635,1360800.0
2007-12-24 13:00:00,15.83,15.84,15.72,15.72,64400.0,10.635,10.6417,10.5611,10.5611,64400.0
2007-12-24 14:00:00,15.72,15.72,15.72,15.72,0.0,10.5611,10.5611,10.5611,10.5611,0.0
2007-12-24 15:00:00,15.72,15.72,15.72,15.72,0.0,10.5611,10.5611,10.5611,10.5611,0.0
2007-12-26 09:30:00,15.92,15.92,15.58,15.62,1357600.0,10.6954,10.6954,10.467,10.4939,1357600.0
2007-12-26 10:00:00,15.61,15.65,15.46,15.65,1176800.0,10.4872,10.514,10.3864,10.514,1176800.0
2007-12-26 11:00:00,15.65,15.73,15.56,15.58,717200.0,10.514,10.5678,10.4536,10.467,717200.0
2007-12-26 12:00:00,15.59,15.63,15.56,15.63,594800.0,10.4737,10.5006,10.4536,10.5006,594800.0
2007-12-26 13:00:00,15.63,15.7,15.6,15.68,697600.0,10.5006,10.5476,10.4804,10.5342,697600.0
2007-12-26 14:00:00,15.68,15.69,15.59,15.63,797200.0,10.5342,10.5409,10.4737,10.5006,797200.0
2007-12-26 15:00:00,15.63,15.72,15.62,15.71,1332000.0,10.5006,10.5611,10.4939,10.5543,1332000.0
2007-12-27 09:30:00,15.59,15.75,15.4,15.57,1518000.0,10.4737,10.5812,10.3461,10.4603,1518000.0
2007-12-27 10:00:00,15.56,15.75,15.48,15.52,1219200.0,10.4536,10.5812,10.3998,10.4267,1219200.0
2007-12-27 11:00:00,15.52,15.58,15.45,15.51,1072400.0,10.4267,10.467,10.3797,10.42,1072400.0
2007-12-27 12:00:00,15.5,15.5,15.37,15.41,1002000.0,10.4133,10.4133,10.3259,10.3528,1002000.0
2007-12-27 13:00:00,15.41,15.49,15.39,15.45,437600.0,10.3528,10.4065,10.3394,10.3797,437600.0
2007-12-27 14:00:00,15.46,15.58,15.45,15.54,658000.0,10.3864,10.467,10.3797,10.4401,658000.0
2007-12-27 15:00:00,15.54,15.58,15.5,15.53,1788800.0,10.4401,10.467,10.4133,10.4334,1788800.0
2007-12-28 09:30:00,15.56,15.75,15.56,15.71,596400.0,10.4536,10.5812,10.4536,10.5543,596400.0
2007-12-28 10:00:00,15.71,15.72,15.53,15.61,758800.0,10.5543,10.5611,10.4334,10.4872,758800.0
2007-12-28 11:00:00,15.62,15.68,15.59,15.6,855600.0,10.4939,10.5342,10.4737,10.4804,855600.0
2007-12-28 12:00:00,15.6,15.63,15.48,15.5,670000.0,10.4804,10.5006,10.3998,10.4133,670000.0
2007-12-28 13:00:00,15.5,15.61,15.5,15.58,653200.0,10.4133,10.4872,10.4133,10.467,653200.0
2007-12-28 14:00:00,15.58,15.58,15.53,15.56,625600.0,10.467,10.467,10.4334,10.4536,625600.0
2007-12-28 15:00:00,15.56,15.63,15.55,15.6,1234400.0,10.4536,10.5006,10.4469,10.4804,1234400.0
2007-12-31 09:30:00,15.53,15.63,15.44,15.52,639600.0,10.4334,10.5006,10.3729,10.4267,639600.0
2007-12-31 10:00:00,15.52,15.62,15.51,15.51,1145600.0,10.4267,10.4939,10.42,10.42,1145600.0
2007-12-31 11:00:00,15.51,15.53,15.45,15.48,1273600.0,10.42,10.4334,10.3797,10.3998,1273600.0
2007-12-31 12:00:00,15.48,15.53,15.47,15.49,673600.0,10.3998,10.4334,10.3931,10.4065,673600.0
2007-12-31 13:00:00,15.49,15.55,15.48,15.52,479600.0,10.4065,10.4469,10.3998,10.4267,479600.0
2007-12-31 14:00:00,15.53,15.55,15.5,15.54,716800.0,10.4334,10.4469,10.4133,10.4401,716800.0
2007-12-31 15:00:00,15.54,15.56,15.5,15.51,2368400.0,10.4401,10.4536,10.4133,10.42,2368400.0
2008-01-02 09:30:00,15.54,15.57,15.33,15.49,585600.0,10.4401,10.4603,10.299,10.4065,585600.0
2008-01-02 10:00:00,15.48,15.49,15.15,15.27,1320000.0,10.3998,10.4065,10.1781,10.2587,1320000.0
2008-01-02 11:00:00,15.27,15.31,14.81,14.89,2212000.0,10.2587,10.2856,9.9497,10.0034,2212000.0
2008-01-02 12:00:00,14.89,15.08,14.83,15.06,1055200.0,10.0034,10.1311,9.9631,10.1177,1055200.0
2008-01-02 13:00:00,15.05,15.08,14.98,15.03,740400.0,10.1109,10.1311,10.0639,10.0975,740400.0
2008-01-02 14:00:00,15.02,15.18,15.01,15.02,879200.0,10.0908,10.1983,10.0841,10.0908,879200.0
2008-01-02 15:00:00,15.02,15.11,15.0,15.09,2183600.0,10.0908,10.1512,10.0773,10.1378,2183600.0
2008-01-03 09:30:00,15.08,15.33,14.94,15.13,866800.0,10.1311,10.299,10.037,10.1647,866800.0
2008-01-03 10:00:00,15.13,15.29,15.12,15.26,1856000.0,10.1647,10.2722,10.158,10.252,1856000.0
2008-01-03 11:00:00,15.27,15.35,15.07,15.08,1158000.0,10.2587,10.3125,10.1244,10.1311,1158000.0
2008-01-03 12:00:00,15.08,15.12,15.06,15.1,901600.0,10.1311,10.158,10.1177,10.1445,901600.0
2008-01-03 13:00:00,15.1,15.1,15.03,15.06,1442800.0,10.1445,10.1445,10.0975,10.1177,1442800.0
2008-01-03 14:00:00,15.05,15.12,15.04,15.09,1177600.0,10.1109,10.158,10.1042,10.1378,1177600.0
2008-01-03 15:00:00,15.09,15.1,14.95,15.01,1574400.0,10.1378,10.1445,10.0438,10.0841,1574400.0
2008-01-04 09:30:00,14.74,14.74,14.2,14.38,1885200.0,9.9027,9.9027,9.5399,9.6608,1885200.0
2008-01-04 10:00:00,14.39,14.6,14.27,14.3,2518800.0,9.6675,9.8086,9.5869,9.6071,2518800.0
2008-01-04 11:00:00,14.31,14.44,14.25,14.42,1915600.0,9.6138,9.7011,9.5735,9.6877,1915600.0
2008-01-04 12:00:00,14.42,14.46,14.31,14.38,1544800.0,9.6877,9.7146,9.6138,9.6608,1544800.0
2008-01-04 13:00:00,14.38,14.4,14.29,14.34,2073600.0,9.6608,9.6743,9.6004,9.6339,2073600.0
2008-01-04 14:00:00,14.34,14.36,14.23,14.31,2613200.0,9.6339,9.6474,9.56,9.6138,2613200.0
2008-01-04 15:00:00,14.31,14.37,14.26,14.26,2988400.0,9.6138,9.6541,9.5802,9.5802,2988400.0
2008-01-07 09:30:00,14.14,14.47,14.14,14.35,1011600.0,9.4996,9.7213,9.4996,9.6407,1011600.0
2008-01-07 10:00:00,14.35,14.4,13.96,14.19,3469200.0,9.6407,9.6743,9.3787,9.5332,3469200.0
2008-01-07 11:00:00,14.18,14.4,14.18,14.33,2036400.0,9.5265,9.6743,9.5265,9.6272,2036400.0
2008-01-07 12:00:00,14.34,14.43,14.29,14.38,1447600.0,9.6339,9.6944,9.6004,9.6608,1447600.0
2008-01-07 13:00:00,14.38,14.38,14.1,14.18,1095200.0,9.6608,9.6608,9.4727,9.5265,1095200.0
2008-01-07 14:00:00,14.18,14.2,14.0,14.06,882000.0,9.5265,9.5399,9.4055,9.4458,882000.0
2008-01-07 15:00:00,14.05,14.18,13.97,14.15,2972400.0,9.4391,9.5265,9.3854,9.5063,2972400.0
2008-01-08 09:30:00,14.26,14.7,14.26,14.62,1411200.0,9.5802,9.8758,9.5802,9.8221,1411200.0
2008-01-08 10:00:00,14.62,14.77,14.56,14.66,1783600.0,9.8221,9.9228,9.7817,9.8489,1783600.0
2008-01-08 11:00:00,14.66,14.69,14.37,14.46,1470000.0,9.8489,9.8691,9.6541,9.7146,1470000.0
2008-01-08 12:00:00,14.46,14.55,14.39,14.45,962000.0,9.7146,9.775,9.6675,9.7078,962000.0
2008-01-08 13:00:00,14.45,14.57,14.42,14.57,1186800.0,9.7078,9.7885,9.6877,9.7885,1186800.0
2008-01-08 14:00:00,14.58,14.69,14.49,14.52,1392400.0,9.7952,9.8691,9.7347,9.7549,1392400.0
2008-01-08 15:00:00,14.51,14.52,13.97,14.01,4244000.0,9.7482,9.7549,9.3854,9.4122,4244000.0
2008-01-09 09:30:00,13.99,14.15,13.69,13.93,3451200.0,9.3988,9.5063,9.1973,9.3585,3451200.0
2008-01-09 10:00:00,13.93,14.05,13.92,14.01,4391600.0,9.3585,9.4391,9.3518,9.4122,4391600.0
2008-01-09 11:00:00,14.02,14.06,13.63,13.82,2823200.0,9.419,9.4458,9.1569,9.2846,2823200.0
2008-01-09 12:00:00,13.82,13.82,13.58,13.65,2993600.0,9.2846,9.2846,9.1234,9.1704,2993600.0
2008-01-09 13:00:00,13.64,13.69,13.25,13.35,3868400.0,9.1637,9.1973,8.9017,8.9688,3868400.0
2008-01-09 14:00:00,13.34,13.57,13.29,13.47,3361200.0,8.9621,9.1166,8.9285,9.0495,3361200.0
2008-01-09 15:00:00,13.46,13.78,13.42,13.76,4766400.0,9.0427,9.2577,9.0159,9.2443,4766400.0
2008-01-10 09:30:00,13.53,14.0,12.56,13.12,6362800.0,9.0898,9.4055,8.4381,8.8143,6362800.0
2008-01-10 10:00:00,13.12,13.14,12.83,12.94,6488000.0,8.8143,8.8278,8.6195,8.6934,6488000.0
2008-01-10 11:00:00,12.94,13.14,12.88,13.11,4087600.0,8.6934,8.8278,8.6531,8.8076,4087600.0
2008-01-10 12:00:00,13.11,13.29,13.05,13.19,5213600.0,8.8076,8.9285,8.7673,8.8613,5213600.0
2008-01-10 13:00:00,13.19,13.26,13.03,13.14,4087600.0,8.8613,8.9084,8.7539,8.8278,4087600.0
2008-01-10 14:00:00,13.14,13.24,12.96,13.03,5977600.0,8.8278,8.8949,8.7068,8.7539,5977600.0
2008-01-10 15:00:00,13.03,13.29,12.88,13.06,6584800.0,8.7539,8.9285,8.6531,8.774,6584800.0
2008-01-11 09:30:00,13.0,13.38,12.95,13.31,2928400.0,8.7337,8.989,8.7001,8.942,2928400.0
2008-01-11 10:00:00,13.31,13.31,13.08,13.29,3947600.0,8.942,8.942,8.7874,8.9285,3947600.0
2008-01-11 11:00:00,13.29,13.3,13.04,13.09,2370800.0,8.9285,8.9352,8.7606,8.7942,2370800.0
2008-01-11 12:00:00,13.09,13.18,13.06,13.14,1966000.0,8.7942,8.8546,8.774,8.8278,1966000.0
2008-01-11 13:00:00,13.14,13.15,12.9,12.9,2300000.0,8.8278,8.8345,8.6665,8.6665,2300000.0
2008-01-11 14:00:00,12.9,13.06,12.9,13.01,2136400.0,8.6665,8.774,8.6665,8.7404,2136400.0
2008-01-11 15:00:00,13.01,13.07,12.93,13.04,2986800.0,8.7404,8.7807,8.6867,8.7606,2986800.0
2008-01-14 09:30:00,13.09,13.49,13.07,13.15,1444800.0,8.7942,9.0629,8.7807,8.8345,1444800.0
2008-01-14 10:00:00,13.15,13.39,13.14,13.38,2498400.0,8.8345,8.9957,8.8278,8.989,2498400.0
2008-01-14 11:00:00,13.39,13.49,13.35,13.37,2502000.0,8.9957,9.0629,8.9688,8.9823,2502000.0
2008-01-14 12:00:00,13.37,13.38,13.22,13.33,1374800.0,8.9823,8.989,8.8815,8.9554,1374800.0
2008-01-14 13:00:00,13.34,13.42,13.27,13.4,1352400.0,8.9621,9.0159,8.9151,9.0024,1352400.0
2008-01-14 14:00:00,13.39,13.45,13.31,13.43,1535600.0,8.9957,9.036,8.942,9.0226,1535600.0
2008-01-14 15:00:00,13.43,13.46,13.36,13.41,2336400.0,9.0226,9.0427,8.9756,9.0091,2336400.0
2008-01-15 09:30:00,13.36,13.36,13.1,13.18,1906800.0,8.9756,8.9756,8.8009,8.8546,1906800.0
2008-01-15 10:00:00,13.18,13.32,12.68,12.8,4010800.0,8.8546,8.9487,8.5187,8.5993,4010800.0
2008-01-15 11:00:00,12.8,12.85,12.72,12.76,1319600.0,8.5993,8.6329,8.5456,8.5725,1319600.0
2008-01-15 12:00:00,12.76,12.82,12.64,12.77,1334400.0,8.5725,8.6128,8.4918,8.5792,1334400.0
2008-01-15 13:00:00,12.77,12.85,12.72,12.79,1278000.0,8.5792,8.6329,8.5456,8.5926,1278000.0
2008-01-15 14:00:00,12.78,12.8,12.67,12.67,2032400.0,8.5859,8.5993,8.512,8.512,2032400.0
2008-01-15 15:00:00,12.67,12.74,12.58,12.69,3332400.0,8.512,8.559,8.4515,8.5254,3332400.0
2008-01-16 09:30:00,12.37,12.88,12.37,12.68,2675600.0,8.3105,8.6531,8.3105,8.5187,2675600.0
2008-01-16 10:00:00,12.67,12.72,12.44,12.49,4174000.0,8.512,8.5456,8.3575,8.3911,4174000.0
2008-01-16 11:00:00,12.49,12.69,12.43,12.68,2346000.0,8.3911,8.5254,8.3508,8.5187,2346000.0
2008-01-16 12:00:00,12.68,12.68,12.57,12.62,1501600.0,8.5187,8.5187,8.4448,8.4784,1501600.0
2008-01-16 13:00:00,12.62,12.75,12.62,12.73,2260400.0,8.4784,8.5657,8.4784,8.5523,2260400.0
2008-01-16 14:00:00,12.72,12.89,12.67,12.77,2481200.0,8.5456,8.6598,8.512,8.5792,2481200.0
2008-01-16 15:00:00,12.78,12.96,12.78,12.84,3972400.0,8.5859,8.7068,8.5859,8.6262,3972400.0
2008-01-17 09:30:00,12.84,13.16,12.84,13.06,1037200.0,8.6262,8.8412,8.6262,8.774,1037200.0
2008-01-17 10:00:00,13.05,13.06,12.77,12.93,2652800.0,8.7673,8.774,8.5792,8.6867,2652800.0
2008-01-17 11:00:00,12.93,13.41,12.9,12.9,4559200.0,8.6867,9.0091,8.6665,8.6665,4559200.0
2008-01-17 12:00:00,12.9,12.94,12.76,12.82,1417200.0,8.6665,8.6934,8.5725,8.6128,1417200.0
2008-01-17 13:00:00,12.82,13.05,12.78,12.87,1412400.0,8.6128,8.7673,8.5859,8.6464,1412400.0
2008-01-17 14:00:00,12.86,12.89,12.58,12.66,1611600.0,8.6396,8.6598,8.4515,8.5053,1611600.0
2008-01-17 15:00:00,12.66,12.68,12.34,12.42,4576000.0,8.5053,8.5187,8.2903,8.344,4576000.0
2008-01-18 09:30:00,12.52,12.99,12.5,12.76,2590800.0,8.4112,8.727,8.3978,8.5725,2590800.0
2008-01-18 10:00:00,12.75,12.87,12.72,12.81,2662400.0,8.5657,8.6464,8.5456,8.6061,2662400.0
2008-01-18 11:00:00,12.81,12.81,12.4,12.42,2302400.0,8.6061,8.6061,8.3306,8.344,2302400.0
2008-01-18 12:00:00,12.43,12.55,12.42,12.45,2223200.0,8.3508,8.4314,8.344,8.3642,2223200.0
2008-01-18 13:00:00,12.45,12.51,12.38,12.44,1340400.0,8.3642,8.4045,8.3172,8.3575,1340400.0
2008-01-18 14:00:00,12.44,12.46,12.26,12.38,1538800.0,8.3575,8.3709,8.2366,8.3172,1538800.0
2008-01-18 15:00:00,12.4,12.43,12.28,12.32,2519600.0,8.3306,8.3508,8.25,8.2769,2519600.0
2008-01-22 09:30:00,11.65,11.97,11.19,11.88,3962000.0,7.8267,8.0417,7.5177,7.9813,3962000.0
2008-01-22 10:00:00,11.89,12.55,11.66,12.27,4834000.0,7.988,8.4314,7.8335,8.2433,4834000.0
2008-01-22 11:00:00,12.27,12.41,12.11,12.16,3079200.0,8.2433,8.3373,8.1358,8.1694,3079200.0
2008-01-22 12:00:00,12.17,12.46,12.14,12.43,2483200.0,8.1761,8.3709,8.1559,8.3508,2483200.0
2008-01-22 13:00:00,12.43,12.5,12.34,12.41,1943200.0,8.3508,8.3978,8.2903,8.3373,1943200.0
2008-01-22 14:00:00,12.4,12.53,12.31,12.49,3278000.0,8.3306,8.4179,8.2701,8.3911,3278000.0
2008-01-22 15:00:00,12.49,12.77,12.49,12.61,4148800.0,8.3911,8.5792,8.3911,8.4717,4148800.0
2008-01-23 09:30:00,12.27,12.44,11.94,12.4,2502800.0,8.2433,8.3575,8.0216,8.3306,2502800.0
2008-01-23 10:00:00,12.41,12.58,12.24,12.34,3918800.0,8.3373,8.4515,8.2231,8.2903,3918800.0
2008-01-23 11:00:00,12.34,12.42,12.28,12.35,2944000.0,8.2903,8.344,8.25,8.297,2944000.0
2008-01-23 12:00:00,12.35,12.47,12.29,12.33,3189200.0,8.297,8.3776,8.2567,8.2836,3189200.0
2008-01-23 13:00:00,12.34,12.44,12.28,12.41,2312400.0,8.2903,8.3575,8.25,8.3373,2312400.0
2008-01-23 14:00:00,12.41,12.59,12.36,12.49,2212000.0,8.3373,8.4583,8.3037,8.3911,2212000.0
2008-01-23 15:00:00,12.49,13.03,12.46,13.02,4695200.0,8.3911,8.7539,8.3709,8.7471,4695200.0
2008-01-24 09:30:00,13.11,13.24,13.03,13.11,2255200.0,8.8076,8.8949,8.7539,8.8076,2255200.0
2008-01-24 10:00:00,13.1,13.15,12.75,13.06,2640800.0,8.8009,8.8345,8.5657,8.774,2640800.0
2008-01-24 11:00:00,13.06,13.06,12.91,12.95,1464800.0,8.774,8.774,8.6732,8.7001,1464800.0
2008-01-24 12:00:00,12.95,12.99,12.77,12.91,1290000.0,8.7001,8.727,8.5792,8.6732,1290000.0
2008-01-24 13:00:00,12.9,13.01,12.82,12.97,1633200.0,8.6665,8.7404,8.6128,8.7135,1633200.0
2008-01-24 14:00:00,12.98,13.06,12.95,13.05,2318800.0,8.7203,8.774,8.7001,8.7673,2318800.0
2008-01-24 15:00:00,13.05,13.13,12.89,13.08,2709600.0,8.7673,8.821,8.6598,8.7874,2709600.0
2008-01-25 09:30:00,13.26,13.38,13.22,13.26,2457200.0,8.9084,8.989,8.8815,8.9084,2457200.0
2008-01-25 10:00:00,13.24,13.24,12.83,12.87,1692800.0,8.8949,8.8949,8.6195,8.6464,1692800.0
2008-01-25 11:00:00,12.86,12.92,12.8,12.86,1829600.0,8.6396,8.68,8.5993,8.6396,1829600.0
2008-01-25 12:00:00,12.87,12.89,12.77,12.78,1395600.0,8.6464,8.6598,8.5792,8.5859,1395600.0
2008-01-25 13:00:00,12.77,12.79,12.45,12.48,2051200.0,8.5792,8.5926,8.3642,8.3844,2051200.0
2008-01-25 14:00:00,12.47,12.56,12.36,12.47,1558400.0,8.3776,8.4381,8.3037,8.3776,1558400.0
2008-01-25 15:00:00,12.47,12.61,12.34,12.42,3080000.0,8.3776,8.4717,8.2903,8.344,3080000.0
2008-01-28 09:30:00,12.39,12.5,12.19,12.46,1080800.0,8.3239,8.3978,8.1895,8.3709,1080800.0
2008-01-28 10:00:00,12.46,12.51,12.0,12.47,3019200.0,8.3709,8.4045,8.0619,8.3776,3019200.0
2008-01-28 11:00:00,12.47,12.57,12.34,12.49,1204800.0,8.3776,8.4448,8.2903,8.3911,1204800.0
2008-01-28 12:00:00,12.48,12.61,12.46,12.55,744800.0,8.3844,8.4717,8.3709,8.4314,744800.0
2008-01-28 13:00:00,12.56,12.63,12.49,12.54,903600.0,8.4381,8.4851,8.3911,8.4247,903600.0
2008-01-28 14:00:00,12.55,12.66,12.52,12.56,939600.0,8.4314,8.5053,8.4112,8.4381,939600.0
2008-01-28 15:00:00,12.55,12.64,12.44,12.63,2086800.0,8.4314,8.4918,8.3575,8.4851,2086800.0
2008-01-29 09:30:00,12.7,12.7,12.27,12.38,758800.0,8.5322,8.5322,8.2433,8.3172,758800.0
2008-01-29 10:00:00,12.4,12.57,12.31,12.56,1080800.0,8.3306,8.4448,8.2701,8.4381,1080800.0
2008-01-29 11:00:00,12.55,12.57,12.42,12.46,898800.0,8.4314,8.4448,8.344,8.3709,898800.0
2008-01-29 12:00:00,12.46,12.46,12.36,12.42,782000.0,8.3709,8.3709,8.3037,8.344,782000.0
2008-01-29 13:00:00,12.42,12.46,12.35,12.39,1805600.0,8.344,8.3709,8.297,8.3239,1805600.0
2008-01-29 14:00:00,12.38,12.43,12.3,12.36,1613200.0,8.3172,8.3508,8.2634,8.3037,1613200.0
2008-01-29 15:00:00,12.36,12.45,12.35,12.42,2570400.0,8.3037,8.3642,8.297,8.344,2570400.0
2008-01-30 09:30:00,12.38,12.48,12.08,12.16,823600.0,8.3172,8.3844,8.1156,8.1694,823600.0
2008-01-30 10:00:00,12.15,12.24,12.09,12.24,1612800.0,8.1627,8.2231,8.1223,8.2231,1612800.0
2008-01-30 11:00:00,12.24,12.26,12.14,12.21,710400.0,8.2231,8.2366,8.1559,8.203,710400.0
2008-01-30 12:00:00,12.2,12.27,12.16,12.22,424000.0,8.1962,8.2433,8.1694,8.2097,424000.0
2008-01-30 13:00:00,12.22,12.28,12.18,12.23,455600.0,8.2097,8.25,8.1828,8.2164,455600.0
2008-01-30 14:00:00,12.23,12.44,12.13,12.43,2077600.0,8.2164,8.3575,8.1492,8.3508,2077600.0
2008-01-30 15:00:00,12.44,12.52,12.24,12.26,3085600.0,8.3575,8.4112,8.2231,8.2366,3085600.0
2008-01-31 09:30:00,12.1,12.19,12.05,12.12,1048400.0,8.1291,8.1895,8.0955,8.1425,1048400.0
2008-01-31 10:00:00,12.12,12.56,12.1,12.54,1794400.0,8.1425,8.4381,8.1291,8.4247,1794400.0
2008-01-31 11:00:00,12.54,12.91,12.45,12.81,2066400.0,8.4247,8.6732,8.3642,8.6061,2066400.0
2008-01-31 12:00:00,12.81,12.83,12.65,12.71,1441200.0,8.6061,8.6195,8.4986,8.5389,1441200.0
2008-01-31 13:00:00,12.71,12.86,12.65,12.78,950000.0,8.5389,8.6396,8.4986,8.5859,950000.0
2008-01-31 14:00:00,12.77,12.99,12.75,12.99,1194800.0,8.5792,8.727,8.5657,8.727,1194800.0
2008-01-31 15:00:00,12.98,13.09,12.88,12.88,3070800.0,8.7203,8.7942,8.6531,8.6531,3070800.0
2008-02-01 09:30:00,12.96,13.22,12.9,13.13,777200.0,8.7068,8.8815,8.6665,8.821,777200.0
2008-02-01 10:00:00,13.13,13.24,12.83,12.85,1626000.0,8.821,8.8949,8.6195,8.6329,1626000.0
2008-02-01 11:00:00,12.86,12.98,12.83,12.96,1360000.0,8.6396,8.7203,8.6195,8.7068,1360000.0
2008-02-01 12:00:00,12.95,12.95,12.83,12.88,886400.0,8.7001,8.7001,8.6195,8.6531,886400.0
2008-02-01 13:00:00,12.88,13.01,12.88,12.94,744000.0,8.6531,8.7404,8.6531,8.6934,744000.0
2008-02-01 14:00:00,12.94,13.13,12.92,13.11,794000.0,8.6934,8.821,8.68,8.8076,794000.0
2008-02-01 15:00:00,13.1,13.18,13.06,13.12,1733600.0,8.8009,8.8546,8.774,8.8143,1733600.0
2008-02-04 09:30:00,13.55,13.75,13.17,13.23,1852400.0,9.1032,9.2376,8.8479,8.8882,1852400.0
2008-02-04 10:00:00,13.21,13.31,13.0,13.08,1535200.0,8.8748,8.942,8.7337,8.7874,1535200.0
2008-02-04 11:00:00,13.08,13.21,13.05,13.1,1147600.0,8.7874,8.8748,8.7673,8.8009,1147600.0
2008-02-04 12:00:00,13.1,13.14,13.02,13.05,910400.0,8.8009,8.8278,8.7471,8.7673,910400.0
2008-02-04 13:00:00,13.06,13.11,13.01,13.1,816000.0,8.774,8.8076,8.7404,8.8009,816000.0
2008-02-04 14:00:00,13.1,13.1,13.0,13.04,1013600.0,8.8009,8.8009,8.7337,8.7606,1013600.0
2008-02-04 15:00:00,13.03,13.12,12.99,13.0,2047200.0,8.7539,8.8143,8.727,8.7337,2047200.0
2008-02-05 09:30:00,12.75,12.99,12.63,12.93,855200.0,8.5657,8.727,8.4851,8.6867,855200.0
2008-02-05 10:00:00,12.92,12.96,12.71,12.74,1266000.0,8.68,8.7068,8.5389,8.559,1266000.0
2008-02-05 11:00:00,12.75,12.86,12.72,12.79,705600.0,8.5657,8.6396,8.5456,8.5926,705600.0
2008-02-05 12:00:00,12.79,12.82,12.59,12.6,1021600.0,8.5926,8.6128,8.4583,8.465,1021600.0
2008-02-05 13:00:00,12.6,12.63,12.42,12.51,1623200.0,8.465,8.4851,8.344,8.4045,1623200.0
2008-02-05 14:00:00,12.51,12.61,12.44,12.49,1014000.0,8.4045,8.4717,8.3575,8.3911,1014000.0
2008-02-05 15:00:00,12.49,12.5,12.35,12.37,1698000.0,8.3911,8.3978,8.297,8.3105,1698000.0
2008-02-06 09:30:00,12.45,12.72,12.38,12.43,694000.0,8.3642,8.5456,8.3172,8.3508,694000.0
2008-02-06 10:00:00,12.44,12.57,12.38,12.53,1681600.0,8.3575,8.4448,8.3172,8.4179,1681600.0
2008-02-06 11:00:00,12.54,12.68,12.48,12.68,1770400.0,8.4247,8.5187,8.3844,8.5187,1770400.0
2008-02-06 12:00:00,12.69,12.71,12.57,12.6,1050000.0,8.5254,8.5389,8.4448,8.465,1050000.0
2008-02-06 13:00:00,12.61,12.65,12.52,12.52,1382000.0,8.4717,8.4986,8.4112,8.4112,1382000.0
2008-02-06 14:00:00,12.53,12.53,12.39,12.42,991600.0,8.4179,8.4179,8.3239,8.344,991600.0
2008-02-06 15:00:00,12.42,12.46,12.26,12.31,2034000.0,8.344,8.3709,8.2366,8.2701,2034000.0
2008-02-07 09:30:00,12.2,12.28,11.83,11.86,1524800.0,8.1962,8.25,7.9477,7.9678,1524800.0
2008-02-07 10:00:00,11.86,12.19,11.8,12.09,2278800.0,7.9678,8.1895,7.9275,8.1223,2278800.0
2008-02-07 11:00:00,12.08,12.11,11.9,12.03,1417200.0,8.1156,8.1358,7.9947,8.082,1417200.0
2008-02-07 12:00:00,12.03,12.29,12.0,12.27,1107200.0,8.082,8.2567,8.0619,8.2433,1107200.0
2008-02-07 13:00:00,12.28,12.43,12.15,12.41,1253600.0,8.25,8.3508,8.1627,8.3373,1253600.0
2008-02-07 14:00:00,12.41,12.44,12.16,12.21,2034000.0,8.3373,8.3575,8.1694,8.203,2034000.0
2008-02-07 15:00:00,12.21,12.33,12.11,12.29,2156000.0,8.203,8.2836,8.1358,8.2567,2156000.0
2008-02-08 09:30:00,12.25,12.54,12.11,12.54,666400.0,8.2298,8.4247,8.1358,8.4247,666400.0
2008-02-08 10:00:00,12.53,12.62,12.48,12.6,1302400.0,8.4179,8.4784,8.3844,8.465,1302400.0
2008-02-08 11:00:00,12.61,12.71,12.41,12.44,1010800.0,8.4717,8.5389,8.3373,8.3575,1010800.0
2008-02-08 12:00:00,12.44,12.53,12.37,12.47,637200.0,8.3575,8.4179,8.3105,8.3776,637200.0
2008-02-08 13:00:00,12.47,12.51,12.36,12.48,546000.0,8.3776,8.4045,8.3037,8.3844,546000.0
2008-02-08 14:00:00,12.49,12.59,12.44,12.5,1030800.0,8.3911,8.4583,8.3575,8.3978,1030800.0
2008-02-08 15:00:00,12.5,12.69,12.48,12.56,2066000.0,8.3978,8.5254,8.3844,8.4381,2066000.0
2008-02-11 09:30:00,12.34,12.47,12.19,12.35,1298000.0,8.2903,8.3776,8.1895,8.297,1298000.0
2008-02-11 10:00:00,12.35,12.42,12.19,12.34,1842800.0,8.297,8.344,8.1895,8.2903,1842800.0
2008-02-11 11:00:00,12.34,12.35,12.23,12.3,1750400.0,8.2903,8.297,8.2164,8.2634,1750400.0
2008-02-11 12:00:00,12.31,12.52,12.31,12.5,1422400.0,8.2701,8.4112,8.2701,8.3978,1422400.0
2008-02-11 13:00:00,12.52,12.64,12.5,12.57,906000.0,8.4112,8.4918,8.3978,8.4448,906000.0
2008-02-11 14:00:00,12.58,12.63,12.5,12.57,931200.0,8.4515,8.4851,8.3978,8.4448,931200.0
2008-02-11 15:00:00,12.58,12.62,12.5,12.55,2036800.0,8.4515,8.4784,8.3978,8.4314,2036800.0
2008-02-12 09:30:00,12.61,12.63,12.33,12.45,1093200.0,8.4717,8.4851,8.2836,8.3642,1093200.0
2008-02-12 10:00:00,12.45,12.63,12.45,12.59,2228400.0,8.3642,8.4851,8.3642,8.4583,2228400.0
2008-02-12 11:00:00,12.59,12.6,12.44,12.47,1244800.0,8.4583,8.465,8.3575,8.3776,1244800.0
2008-02-12 12:00:00,12.47,12.5,12.44,12.48,1176400.0,8.3776,8.3978,8.3575,8.3844,1176400.0
2008-02-12 13:00:00,12.48,12.51,12.44,12.46,1369200.0,8.3844,8.4045,8.3575,8.3709,1369200.0
2008-02-12 14:00:00,12.46,12.47,12.37,12.39,1721600.0,8.3709,8.3776,8.3105,8.3239,1721600.0
2008-02-12 15:00:00,12.4,12.44,12.17,12.24,4564000.0,8.3306,8.3575,8.1761,8.2231,4564000.0
2008-02-13 09:30:00,12.35,12.38,12.09,12.16,921600.0,8.297,8.3172,8.1223,8.1694,921600.0
2008-02-13 10:00:00,12.15,12.19,11.56,11.65,5324800.0,8.1627,8.1895,7.7663,7.8267,5324800.0
2008-02-13 11:00:00,11.65,11.9,11.58,11.88,3333200.0,7.8267,7.9947,7.7797,7.9813,3333200.0
2008-02-13 12:00:00,11.88,11.99,11.8,11.96,2097200.0,7.9813,8.0552,7.9275,8.035,2097200.0
2008-02-13 13:00:00,11.96,12.05,11.94,11.96,1143200.0,8.035,8.0955,8.0216,8.035,1143200.0
2008-02-13 14:00:00,11.97,12.0,11.82,11.84,1842800.0,8.0417,8.0619,7.9409,7.9544,1842800.0
2008-02-13 15:00:00,11.83,11.9,11.77,11.81,3138400.0,7.9477,7.9947,7.9074,7.9342,3138400.0
2008-02-14 09:30:00,11.83,11.87,11.57,11.58,1199200.0,7.9477,7.9745,7.773,7.7797,1199200.0
2008-02-14 10:00:00,11.59,11.67,11.36,11.37,2646400.0,7.7864,7.8402,7.6319,7.6386,2646400.0
2008-02-14 11:00:00,11.36,11.47,11.22,11.33,3296800.0,7.6319,7.7058,7.5379,7.6118,3296800.0
2008-02-14 12:00:00,11.34,11.4,11.26,11.26,1933600.0,7.6185,7.6588,7.5647,7.5647,1933600.0
2008-02-14 13:00:00,11.26,11.32,11.22,11.29,1565200.0,7.5647,7.605,7.5379,7.5849,1565200.0
2008-02-14 14:00:00,11.29,11.59,11.27,11.57,6483600.0,7.5849,7.7864,7.5714,7.773,6483600.0
2008-02-14 15:00:00,11.57,11.58,11.38,11.43,3707600.0,7.773,7.7797,7.6453,7.6789,3707600.0
2008-02-15 09:30:00,11.31,11.5,11.06,11.27,3524800.0,7.5983,7.726,7.4304,7.5714,3524800.0
2008-02-15 10:00:00,11.28,11.81,11.2,11.69,8143200.0,7.5782,7.9342,7.5244,7.8536,8143200.0
2008-02-15 11:00:00,11.7,11.83,11.63,11.68,6471200.0,7.8603,7.9477,7.8133,7.8469,6471200.0
2008-02-15 12:00:00,11.68,11.81,11.68,11.76,2271600.0,7.8469,7.9342,7.8469,7.9006,2271600.0
2008-02-15 13:00:00,11.77,11.81,11.67,11.8,1928800.0,7.9074,7.9342,7.8402,7.9275,1928800.0
2008-02-15 14:00:00,11.79,11.8,11.7,11.74,1930800.0,7.9208,7.9275,7.8603,7.8872,1930800.0
2008-02-15 15:00:00,11.74,11.93,11.74,11.89,3846400.0,7.8872,8.0149,7.8872,7.988,3846400.0
2008-02-19 09:30:00,12.0,12.03,11.69,11.69,1689200.0,8.0619,8.082,7.8536,7.8536,1689200.0
2008-02-19 10:00:00,11.7,11.81,11.59,11.73,2577600.0,7.8603,7.9342,7.7864,7.8805,2577600.0
2008-02-19 11:00:00,11.74,11.76,11.59,11.69,1790000.0,7.8872,7.9006,7.7864,7.8536,1790000.0
2008-02-19 12:00:00,11.69,11.77,11.66,11.69,1209200.0,7.8536,7.9074,7.8335,7.8536,1209200.0
2008-02-19 13:00:00,11.7,11.8,11.69,11.77,1112400.0,7.8603,7.9275,7.8536,7.9074,1112400.0
2008-02-19 14:00:00,11.76,11.79,11.73,11.73,2107600.0,7.9006,7.9208,7.8805,7.8805,2107600.0
2008-02-19 15:00:00,11.72,11.76,11.61,11.7,2692000.0,7.8738,7.9006,7.7999,7.8603,2692000.0
2008-02-20 09:30:00,11.65,11.65,11.38,11.4,1132800.0,7.8267,7.8267,7.6453,7.6588,1132800.0
2008-02-20 10:00:00,11.4,11.41,11.19,11.24,3290800.0,7.6588,7.6655,7.5177,7.5513,3290800.0
2008-02-20 11:00:00,11.24,11.36,11.16,11.33,2290000.0,7.5513,7.6319,7.4975,7.6118,2290000.0
2008-02-20 12:00:00,11.33,11.45,11.27,11.38,1849600.0,7.6118,7.6924,7.5714,7.6453,1849600.0
2008-02-20 13:00:00,11.38,11.44,11.31,11.4,1285200.0,7.6453,7.6857,7.5983,7.6588,1285200.0
2008-02-20 14:00:00,11.4,11.51,11.34,11.48,1451600.0,7.6588,7.7327,7.6185,7.7125,1451600.0
2008-02-20 15:00:00,11.48,11.5,11.35,11.43,3413200.0,7.7125,7.726,7.6252,7.6789,3413200.0
2008-02-21 09:30:00,11.5,11.74,11.48,11.56,968800.0,7.726,7.8872,7.7125,7.7663,968800.0
2008-02-21 10:00:00,11.56,11.59,11.38,11.42,1601600.0,7.7663,7.7864,7.6453,7.6722,1601600.0
2008-02-21 11:00:00,11.42,11.65,11.41,11.64,1063600.0,7.6722,7.8267,7.6655,7.82,1063600.0
2008-02-21 12:00:00,11.63,11.64,11.5,11.57,819200.0,7.8133,7.82,7.726,7.773,819200.0
2008-02-21 13:00:00,11.58,11.58,11.42,11.53,986400.0,7.7797,7.7797,7.6722,7.7461,986400.0
2008-02-21 14:00:00,11.53,11.63,11.47,11.58,1362400.0,7.7461,7.8133,7.7058,7.7797,1362400.0
2008-02-21 15:00:00,11.58,11.6,11.46,11.52,2336000.0,7.7797,7.7931,7.6991,7.7394,2336000.0
2008-02-22 09:30:00,11.57,11.63,11.29,11.33,901200.0,7.773,7.8133,7.5849,7.6118,901200.0
2008-02-22 10:00:00,11.33,11.51,11.26,11.47,1708800.0,7.6118,7.7327,7.5647,7.7058,1708800.0
2008-02-22 11:00:00,11.47,11.55,11.43,11.47,763200.0,7.7058,7.7596,7.6789,7.7058,763200.0
2008-02-22 12:00:00,11.47,11.5,11.41,11.46,1010000.0,7.7058,7.726,7.6655,7.6991,1010000.0
2008-02-22 13:00:00,11.46,11.47,11.38,11.44,1056800.0,7.6991,7.7058,7.6453,7.6857,1056800.0
2008-02-22 14:00:00,11.44,11.49,11.39,11.46,980000.0,7.6857,7.7192,7.6521,7.6991,980000.0
2008-02-22 15:00:00,11.46,11.56,11.36,11.56,2976800.0,7.6991,7.7663,7.6319,7.7663,2976800.0
2008-02-25 09:30:00,11.59,11.59,11.25,11.27,638800.0,7.7864,7.7864,7.558,7.5714,638800.0
2008-02-25 10:00:00,11.28,11.55,11.26,11.55,1448400.0,7.5782,7.7596,7.5647,7.7596,1448400.0
2008-02-25 11:00:00,11.55,11.56,11.42,11.48,946800.0,7.7596,7.7663,7.6722,7.7125,946800.0
2008-02-25 12:00:00,11.49,11.53,11.46,11.53,789600.0,7.7192,7.7461,7.6991,7.7461,789600.0
2008-02-25 13:00:00,11.53,11.53,11.38,11.44,1316800.0,7.7461,7.7461,7.6453,7.6857,1316800.0
2008-02-25 14:00:00,11.44,11.49,11.35,11.42,2476400.0,7.6857,7.7192,7.6252,7.6722,2476400.0
2008-02-25 15:00:00,11.42,11.59,11.37,11.53,2190800.0,7.6722,7.7864,7.6386,7.7461,2190800.0
2008-02-26 09:30:00,11.41,11.62,11.35,11.4,1003600.0,7.6655,7.8066,7.6252,7.6588,1003600.0
2008-02-26 10:00:00,11.4,11.53,11.34,11.45,1398800.0,7.6588,7.7461,7.6185,7.6924,1398800.0
2008-02-26 11:00:00,11.44,11.66,11.42,11.66,1074800.0,7.6857,7.8335,7.6722,7.8335,1074800.0
2008-02-26 12:00:00,11.65,11.85,11.65,11.77,1660400.0,7.8267,7.9611,7.8267,7.9074,1660400.0
2008-02-26 13:00:00,11.78,11.85,11.68,11.72,1686400.0,7.9141,7.9611,7.8469,7.8738,1686400.0
2008-02-26 14:00:00,11.72,11.78,11.71,11.76,748400.0,7.8738,7.9141,7.867,7.9006,748400.0
2008-02-26 15:00:00,11.75,11.78,11.68,11.76,1524800.0,7.8939,7.9141,7.8469,7.9006,1524800.0
2008-02-27 09:30:00,11.73,11.86,11.63,11.82,487200.0,7.8805,7.9678,7.8133,7.9409,487200.0
2008-02-27 10:00:00,11.81,11.89,11.71,11.82,1041600.0,7.9342,7.988,7.867,7.9409,1041600.0
2008-02-27 11:00:00,11.83,11.96,11.8,11.93,731200.0,7.9477,8.035,7.9275,8.0149,731200.0
2008-02-27 12:00:00,11.93,11.96,11.84,11.93,663600.0,8.0149,8.035,7.9544,8.0149,663600.0
2008-02-27 13:00:00,11.93,11.96,11.8,11.82,770800.0,8.0149,8.035,7.9275,7.9409,770800.0
2008-02-27 14:00:00,11.82,11.89,11.76,11.89,1182800.0,7.9409,7.988,7.9006,7.988,1182800.0
2008-02-27 15:00:00,11.88,11.93,11.83,11.86,1507600.0,7.9813,8.0149,7.9477,7.9678,1507600.0
2008-02-28 09:30:00,11.74,11.75,11.5,11.61,1415200.0,7.8872,7.8939,7.726,7.7999,1415200.0
2008-02-28 10:00:00,11.6,11.65,11.44,11.52,2245200.0,7.7931,7.8267,7.6857,7.7394,2245200.0
2008-02-28 11:00:00,11.51,11.52,11.36,11.42,1606800.0,7.7327,7.7394,7.6319,7.6722,1606800.0
2008-02-28 12:00:00,11.42,11.46,11.39,11.44,635600.0,7.6722,7.6991,7.6521,7.6857,635600.0
2008-02-28 13:00:00,11.43,11.47,11.38,11.42,862800.0,7.6789,7.7058,7.6453,7.6722,862800.0
2008-02-28 14:00:00,11.42,11.47,11.4,11.45,1173600.0,7.6722,7.7058,7.6588,7.6924,1173600.0
2008-02-28 15:00:00,11.46,11.46,11.24,11.26,3478000.0,7.6991,7.6991,7.5513,7.5647,3478000.0
2008-02-29 09:30:00,11.22,11.22,10.83,10.92,1727600.0,7.5379,7.5379,7.2758,7.3363,1727600.0
2008-02-29 10:00:00,10.92,10.95,10.82,10.89,2085600.0,7.3363,7.3565,7.2691,7.3162,2085600.0
2008-02-29 11:00:00,10.89,10.91,10.78,10.84,1996000.0,7.3162,7.3296,7.2423,7.2826,1996000.0
2008-02-29 12:00:00,10.84,10.9,10.8,10.81,1548800.0,7.2826,7.3229,7.2557,7.2624,1548800.0
2008-02-29 13:00:00,10.81,10.85,10.71,10.74,2923200.0,7.2624,7.2893,7.1952,7.2154,2923200.0
2008-02-29 14:00:00,10.74,10.79,10.71,10.77,2034400.0,7.2154,7.249,7.1952,7.2355,2034400.0
2008-02-29 15:00:00,10.77,10.77,10.57,10.6,3199200.0,7.2355,7.2355,7.1012,7.1213,3199200.0
2008-03-03 09:30:00,10.58,10.64,10.2,10.37,1422800.0,7.1079,7.1482,6.8526,6.9668,1422800.0
2008-03-03 10:00:00,10.36,10.58,10.36,10.55,1348400.0,6.9601,7.1079,6.9601,7.0877,1348400.0
2008-03-03 11:00:00,10.55,10.63,10.47,10.6,1542400.0,7.0877,7.1415,7.034,7.1213,1542400.0
2008-03-03 12:00:00,10.6,10.66,10.57,10.6,1794000.0,7.1213,7.1616,7.1012,7.1213,1794000.0
2008-03-03 13:00:00,10.6,10.7,10.59,10.64,1420400.0,7.1213,7.1885,7.1146,7.1482,1420400.0
2008-03-03 14:00:00,10.64,10.69,10.56,10.59,1824000.0,7.1482,7.1818,7.0945,7.1146,1824000.0
2008-03-03 15:00:00,10.58,10.71,10.58,10.68,2174800.0,7.1079,7.1952,7.1079,7.1751,2174800.0
2008-03-04 09:30:00,10.56,10.83,10.5,10.66,1418400.0,7.0945,7.2758,7.0541,7.1616,1418400.0
2008-03-04 10:00:00,10.67,10.77,10.63,10.73,1542000.0,7.1684,7.2355,7.1415,7.2087,1542000.0
2008-03-04 11:00:00,10.72,10.72,10.65,10.7,1348400.0,7.2019,7.2019,7.1549,7.1885,1348400.0
2008-03-04 12:00:00,10.7,10.83,10.66,10.81,1790000.0,7.1885,7.2758,7.1616,7.2624,1790000.0
2008-03-04 13:00:00,10.8,10.84,10.68,10.69,1254800.0,7.2557,7.2826,7.1751,7.1818,1254800.0
2008-03-04 14:00:00,10.69,10.81,10.66,10.73,1665200.0,7.1818,7.2624,7.1616,7.2087,1665200.0
2008-03-04 15:00:00,10.72,10.91,10.72,10.89,2428800.0,7.2019,7.3296,7.2019,7.3162,2428800.0
2008-03-05 09:30:00,10.97,11.23,10.86,11.19,1245200.0,7.3699,7.5446,7.296,7.5177,1245200.0
2008-03-05 10:00:00,11.2,11.32,11.2,11.22,2289200.0,7.5244,7.605,7.5244,7.5379,2289200.0
2008-03-05 11:00:00,11.22,11.26,11.15,11.22,2423200.0,7.5379,7.5647,7.4908,7.5379,2423200.0
2008-03-05 12:00:00,11.23,11.31,11.19,11.25,1562800.0,7.5446,7.5983,7.5177,7.558,1562800.0
2008-03-05 13:00:00,11.25,11.32,11.11,11.18,2282000.0,7.558,7.605,7.464,7.511,2282000.0
2008-03-05 14:00:00,11.18,11.31,11.15,11.3,2777200.0,7.511,7.5983,7.4908,7.5916,2777200.0
2008-03-05 15:00:00,11.3,11.33,11.24,11.29,1880000.0,7.5916,7.6118,7.5513,7.5849,1880000.0
2008-03-06 09:30:00,11.28,11.38,11.11,11.12,760000.0,7.5782,7.6453,7.464,7.4707,760000.0
2008-03-06 10:00:00,11.12,11.12,10.99,10.99,1247600.0,7.4707,7.4707,7.3833,7.3833,1247600.0
2008-03-06 11:00:00,10.99,11.13,10.93,11.12,1426000.0,7.3833,7.4774,7.343,7.4707,1426000.0
2008-03-06 12:00:00,11.13,11.14,11.05,11.08,1607200.0,7.4774,7.4841,7.4236,7.4438,1607200.0
2008-03-06 13:00:00,11.09,11.11,11.03,11.05,1030400.0,7.4505,7.464,7.4102,7.4236,1030400.0
2008-03-06 14:00:00,11.05,11.08,10.93,10.99,1018400.0,7.4236,7.4438,7.343,7.3833,1018400.0
2008-03-06 15:00:00,10.98,11.0,10.82,10.85,1672000.0,7.3766,7.3901,7.2691,7.2893,1672000.0
2008-03-07 09:30:00,10.73,11.02,10.49,10.99,1092000.0,7.2087,7.4035,7.0474,7.3833,1092000.0
2008-03-07 10:00:00,11.0,11.02,10.76,10.88,1169200.0,7.3901,7.4035,7.2288,7.3094,1169200.0
2008-03-07 11:00:00,10.89,10.91,10.78,10.8,710400.0,7.3162,7.3296,7.2423,7.2557,710400.0
2008-03-07 12:00:00,10.8,10.83,10.7,10.76,774400.0,7.2557,7.2758,7.1885,7.2288,774400.0
2008-03-07 13:00:00,10.77,10.77,10.56,10.61,709600.0,7.2355,7.2355,7.0945,7.128,709600.0
2008-03-07 14:00:00,10.6,10.67,10.53,10.66,1030000.0,7.1213,7.1684,7.0743,7.1616,1030000.0
2008-03-07 15:00:00,10.67,10.78,10.58,10.66,2102400.0,7.1684,7.2423,7.1079,7.1616,2102400.0
2008-03-10 09:30:00,10.66,10.86,10.61,10.86,606400.0,7.1616,7.296,7.128,7.296,606400.0
2008-03-10 10:00:00,10.86,10.96,10.81,10.89,1848400.0,7.296,7.3632,7.2624,7.3162,1848400.0
2008-03-10 11:00:00,10.89,10.94,10.77,10.81,1188800.0,7.3162,7.3497,7.2355,7.2624,1188800.0
2008-03-10 12:00:00,10.81,10.89,10.74,10.86,1254800.0,7.2624,7.3162,7.2154,7.296,1254800.0
2008-03-10 13:00:00,10.86,10.94,10.85,10.88,1572800.0,7.296,7.3497,7.2893,7.3094,1572800.0
2008-03-10 14:00:00,10.87,10.97,10.85,10.85,2816000.0,7.3027,7.3699,7.2893,7.2893,2816000.0
2008-03-10 15:00:00,10.84,10.92,10.8,10.84,2868400.0,7.2826,7.3363,7.2557,7.2826,2868400.0
2008-03-11 09:30:00,11.34,11.72,11.18,11.27,3174000.0,7.6185,7.8738,7.511,7.5714,3174000.0
2008-03-11 10:00:00,11.27,11.48,11.19,11.38,1933600.0,7.5714,7.7125,7.5177,7.6453,1933600.0
2008-03-11 11:00:00,11.38,11.49,11.3,11.33,1419600.0,7.6453,7.7192,7.5916,7.6118,1419600.0
2008-03-11 12:00:00,11.33,11.41,11.27,11.36,1565600.0,7.6118,7.6655,7.5714,7.6319,1565600.0
2008-03-11 13:00:00,11.37,11.45,11.29,11.42,892800.0,7.6386,7.6924,7.5849,7.6722,892800.0
2008-03-11 14:00:00,11.43,11.67,11.41,11.63,1597200.0,7.6789,7.8402,7.6655,7.8133,1597200.0
2008-03-11 15:00:00,11.63,11.71,11.39,11.7,2677600.0,7.8133,7.867,7.6521,7.8603,2677600.0
2008-03-12 09:30:00,11.71,11.99,11.59,11.63,1068000.0,7.867,8.0552,7.7864,7.8133,1068000.0
2008-03-12 10:00:00,11.64,11.8,11.54,11.78,1127200.0,7.82,7.9275,7.7528,7.9141,1127200.0
2008-03-12 11:00:00,11.78,11.93,11.78,11.83,1192000.0,7.9141,8.0149,7.9141,7.9477,1192000.0
2008-03-12 12:00:00,11.84,11.87,11.79,11.81,865200.0,7.9544,7.9745,7.9208,7.9342,865200.0
2008-03-12 13:00:00,11.8,11.81,11.65,11.7,931600.0,7.9275,7.9342,7.8267,7.8603,931600.0
2008-03-12 14:00:00,11.7,11.73,11.64,11.66,914400.0,7.8603,7.8805,7.82,7.8335,914400.0
2008-03-12 15:00:00,11.66,11.69,11.54,11.57,2190400.0,7.8335,7.8536,7.7528,7.773,2190400.0
2008-03-13 09:30:00,11.42,11.43,11.13,11.26,1609600.0,7.6722,7.6789,7.4774,7.5647,1609600.0
2008-03-13 10:00:00,11.25,11.36,11.19,11.29,1198800.0,7.558,7.6319,7.5177,7.5849,1198800.0
2008-03-13 11:00:00,11.29,11.48,11.26,11.41,1084400.0,7.5849,7.7125,7.5647,7.6655,1084400.0
2008-03-13 12:00:00,11.4,11.59,11.4,11.53,1068000.0,7.6588,7.7864,7.6588,7.7461,1068000.0
2008-03-13 13:00:00,11.53,11.69,11.51,11.66,860400.0,7.7461,7.8536,7.7327,7.8335,860400.0
2008-03-13 14:00:00,11.66,11.78,11.64,11.78,1466800.0,7.8335,7.9141,7.82,7.9141,1466800.0
2008-03-13 15:00:00,11.77,11.87,11.72,11.78,2278400.0,7.9074,7.9745,7.8738,7.9141,2278400.0
2008-03-14 09:30:00,12.08,12.21,11.85,11.85,2064400.0,8.1156,8.203,7.9611,7.9611,2064400.0
2008-03-14 10:00:00,11.85,12.1,11.59,12.04,2810000.0,7.9611,8.1291,7.7864,8.0888,2810000.0
2008-03-14 11:00:00,12.04,12.13,11.99,12.1,2088000.0,8.0888,8.1492,8.0552,8.1291,2088000.0
2008-03-14 12:00:00,12.11,12.26,12.07,12.15,2503600.0,8.1358,8.2366,8.1089,8.1627,2503600.0
2008-03-14 13:00:00,12.13,12.16,12.08,12.11,1881200.0,8.1492,8.1694,8.1156,8.1358,1881200.0
2008-03-14 14:00:00,12.11,12.13,12.0,12.11,2953600.0,8.1358,8.1492,8.0619,8.1358,2953600.0
2008-03-14 15:00:00,12.11,12.31,12.04,12.29,4825600.0,8.1358,8.2701,8.0888,8.2567,4825600.0
2008-03-17 09:30:00,11.53,11.95,11.25,11.91,3166000.0,7.7461,8.0283,7.558,8.0014,3166000.0
2008-03-17 10:00:00,11.9,12.16,11.83,12.03,2535200.0,7.9947,8.1694,7.9477,8.082,2535200.0
2008-03-17 11:00:00,12.03,12.08,11.61,11.65,1792400.0,8.082,8.1156,7.7999,7.8267,1792400.0
2008-03-17 12:00:00,11.65,11.72,11.59,11.68,1370000.0,7.8267,7.8738,7.7864,7.8469,1370000.0
2008-03-17 13:00:00,11.68,11.72,11.51,11.63,1367200.0,7.8469,7.8738,7.7327,7.8133,1367200.0
2008-03-17 14:00:00,11.63,11.68,11.52,11.61,2014000.0,7.8133,7.8469,7.7394,7.7999,2014000.0
2008-03-17 15:00:00,11.61,11.85,11.6,11.72,3381600.0,7.7999,7.9611,7.7931,7.8738,3381600.0
2008-03-18 09:30:00,12.25,12.38,11.59,11.79,3836000.0,8.2298,8.3172,7.7864,7.9208,3836000.0
2008-03-18 10:00:00,11.8,11.94,11.63,11.88,5008000.0,7.9275,8.0216,7.8133,7.9813,5008000.0
2008-03-18 11:00:00,11.88,11.93,11.65,11.69,2955600.0,7.9813,8.0149,7.8267,7.8536,2955600.0
2008-03-18 12:00:00,11.69,11.83,11.17,11.75,5488400.0,7.8536,7.9477,7.5043,7.8939,5488400.0
2008-03-18 13:00:00,11.75,12.06,11.73,11.77,4331600.0,7.8939,8.1022,7.8805,7.9074,4331600.0
2008-03-18 14:00:00,11.78,12.0,11.58,11.89,4882000.0,7.9141,8.0619,7.7797,7.988,4882000.0
2008-03-18 15:00:00,11.89,12.15,11.86,12.13,6731200.0,7.988,8.1627,7.9678,8.1492,6731200.0
2008-03-19 09:30:00,12.21,12.5,12.19,12.2,1766800.0,8.203,8.3978,8.1895,8.1962,1766800.0
2008-03-19 10:00:00,12.19,12.25,11.93,12.03,3013200.0,8.1895,8.2298,8.0149,8.082,3013200.0
2008-03-19 11:00:00,12.03,12.21,12.01,12.19,1372000.0,8.082,8.203,8.0686,8.1895,1372000.0
2008-03-19 12:00:00,12.19,12.21,12.06,12.08,2080800.0,8.1895,8.203,8.1022,8.1156,2080800.0
2008-03-19 13:00:00,12.08,12.11,11.85,11.95,1584800.0,8.1156,8.1358,7.9611,8.0283,1584800.0
2008-03-19 14:00:00,11.95,12.01,11.88,11.99,2152800.0,8.0283,8.0686,7.9813,8.0552,2152800.0
2008-03-19 15:00:00,11.99,12.02,11.74,11.77,3300800.0,8.0552,8.0753,7.8872,7.9074,3300800.0
2008-03-20 09:30:00,11.75,12.06,11.75,12.03,2961600.0,7.8939,8.1022,7.8939,8.082,2961600.0
2008-03-20 10:00:00,12.04,12.28,12.02,12.24,2352000.0,8.0888,8.25,8.0753,8.2231,2352000.0
2008-03-20 11:00:00,12.24,12.4,12.19,12.33,1677200.0,8.2231,8.3306,8.1895,8.2836,1677200.0
2008-03-20 12:00:00,12.33,12.4,12.24,12.3,1562400.0,8.2836,8.3306,8.2231,8.2634,1562400.0
2008-03-20 13:00:00,12.3,12.44,12.3,12.4,1340800.0,8.2634,8.3575,8.2634,8.3306,1340800.0
2008-03-20 14:00:00,12.4,12.5,12.38,12.49,1697200.0,8.3306,8.3978,8.3172,8.3911,1697200.0
2008-03-20 15:00:00,12.48,12.55,11.74,12.52,4175200.0,8.3844,8.4314,7.8872,8.4112,4175200.0
2008-03-24 09:30:00,12.62,13.15,12.62,13.08,1822000.0,8.4784,8.8345,8.4784,8.7874,1822000.0
2008-03-24 10:00:00,13.08,13.42,13.07,13.3,4196800.0,8.7874,9.0159,8.7807,8.9352,4196800.0
2008-03-24 11:00:00,13.3,13.39,13.28,13.35,1905200.0,8.9352,8.9957,8.9218,8.9688,1905200.0
2008-03-24 12:00:00,13.36,13.69,13.33,13.53,2826000.0,8.9756,9.1973,8.9554,9.0898,2826000.0
2008-03-24 13:00:00,13.54,13.55,13.41,13.49,2115200.0,9.0965,9.1032,9.0091,9.0629,2115200.0
2008-03-24 14:00:00,13.49,13.61,13.44,13.51,3037200.0,9.0629,9.1435,9.0293,9.0763,3037200.0
2008-03-24 15:00:00,13.52,13.53,13.43,13.48,5454000.0,9.083,9.0898,9.0226,9.0562,5454000.0
2008-03-25 09:30:00,13.56,13.56,13.26,13.28,1635600.0,9.1099,9.1099,8.9084,8.9218,1635600.0
2008-03-25 10:00:00,13.28,13.4,13.19,13.31,2285200.0,8.9218,9.0024,8.8613,8.942,2285200.0
2008-03-25 11:00:00,13.31,13.34,13.27,13.33,1248000.0,8.942,8.9621,8.9151,8.9554,1248000.0
2008-03-25 12:00:00,13.33,13.49,13.31,13.43,1454800.0,8.9554,9.0629,8.942,9.0226,1454800.0
2008-03-25 13:00:00,13.42,13.43,13.31,13.4,1484800.0,9.0159,9.0226,8.942,9.0024,1484800.0
2008-03-25 14:00:00,13.4,13.53,13.37,13.52,1689600.0,9.0024,9.0898,8.9823,9.083,1689600.0
2008-03-25 15:00:00,13.53,13.56,13.46,13.47,2747600.0,9.0898,9.1099,9.0427,9.0495,2747600.0
2008-03-26 09:30:00,13.38,13.46,13.08,13.12,970400.0,8.989,9.0427,8.7874,8.8143,970400.0
2008-03-26 10:00:00,13.12,13.26,13.11,13.16,1770000.0,8.8143,8.9084,8.8076,8.8412,1770000.0
2008-03-26 11:00:00,13.16,13.21,13.06,13.1,1372800.0,8.8412,8.8748,8.774,8.8009,1372800.0
2008-03-26 12:00:00,13.1,13.22,13.07,13.2,1078000.0,8.8009,8.8815,8.7807,8.8681,1078000.0
2008-03-26 13:00:00,13.2,13.24,13.14,13.19,661200.0,8.8681,8.8949,8.8278,8.8613,661200.0
2008-03-26 14:00:00,13.2,13.33,13.16,13.33,1123600.0,8.8681,8.9554,8.8412,8.9554,1123600.0
2008-03-26 15:00:00,13.32,13.34,13.15,13.26,1895200.0,8.9487,8.9621,8.8345,8.9084,1895200.0
2008-03-27 09:30:00,13.3,13.55,13.3,13.46,1000400.0,8.9352,9.1032,8.9352,9.0427,1000400.0
2008-03-27 10:00:00,13.46,13.49,13.31,13.42,1386800.0,9.0427,9.0629,8.942,9.0159,1386800.0
2008-03-27 11:00:00,13.42,13.48,13.37,13.43,894400.0,9.0159,9.0562,8.9823,9.0226,894400.0
2008-03-27 12:00:00,13.44,13.57,13.39,13.47,1016800.0,9.0293,9.1166,8.9957,9.0495,1016800.0
2008-03-27 13:00:00,13.47,13.55,13.39,13.48,1138000.0,9.0495,9.1032,8.9957,9.0562,1138000.0
2008-03-27 14:00:00,13.48,13.62,13.44,13.55,1440800.0,9.0562,9.1502,9.0293,9.1032,1440800.0
2008-03-27 15:00:00,13.55,13.61,13.43,13.49,2803200.0,9.1032,9.1435,9.0226,9.0629,2803200.0
2008-03-28 09:30:00,13.45,13.45,13.21,13.25,1514000.0,9.036,9.036,8.8748,8.9017,1514000.0
2008-03-28 10:00:00,13.25,13.32,13.06,13.17,2428800.0,8.9017,8.9487,8.774,8.8479,2428800.0
2008-03-28 11:00:00,13.16,13.21,13.06,13.2,835200.0,8.8412,8.8748,8.774,8.8681,835200.0
2008-03-28 12:00:00,13.2,13.24,13.08,13.08,824800.0,8.8681,8.8949,8.7874,8.7874,824800.0
2008-03-28 13:00:00,13.08,13.1,12.94,12.99,1020000.0,8.7874,8.8009,8.6934,8.727,1020000.0
2008-03-28 14:00:00,12.99,13.02,12.92,12.99,1170800.0,8.727,8.7471,8.68,8.727,1170800.0
2008-03-28 15:00:00,12.99,13.01,12.86,12.97,3249600.0,8.727,8.7404,8.6396,8.7135,3249600.0
2008-03-31 09:00:00,12.87,13.12,12.75,13.04,631600.0,8.6464,8.8143,8.5657,8.7606,631600.0
2008-03-31 10:00:00,13.04,13.09,12.84,12.86,1596800.0,8.7606,8.7942,8.6262,8.6396,1596800.0
2008-03-31 11:00:00,12.86,12.9,12.83,12.86,2009600.0,8.6396,8.6665,8.6195,8.6396,2009600.0
2008-03-31 12:00:00,12.85,12.95,12.84,12.9,1124000.0,8.6329,8.7001,8.6262,8.6665,1124000.0
2008-03-31 13:00:00,12.9,12.97,12.86,12.87,1582800.0,8.6665,8.7135,8.6396,8.6464,1582800.0
2008-03-31 14:00:00,12.87,12.88,12.75,12.76,1561200.0,8.6464,8.6531,8.5657,8.5725,1561200.0
2008-03-31 15:00:00,12.76,12.96,12.72,12.92,3338000.0,8.5725,8.7068,8.5456,8.68,3338000.0
2008-04-01 08:00:00,12.93,12.93,12.93,12.93,34800.0,8.6867,8.6867,8.6867,8.6867,34800.0
2008-04-01 09:00:00,13.19,13.47,12.93,13.31,1782400.0,8.8613,9.0495,8.6867,8.942,1782400.0
2008-04-01 10:00:00,13.31,13.52,13.31,13.51,3146400.0,8.942,9.083,8.942,9.0763,3146400.0
2008-04-01 11:00:00,13.51,13.66,13.48,13.61,1562800.0,9.0763,9.1771,9.0562,9.1435,1562800.0
2008-04-01 12:00:00,13.61,13.8,13.59,13.72,2519600.0,9.1435,9.2712,9.1301,9.2174,2519600.0
2008-04-01 13:00:00,13.72,13.75,13.68,13.74,1196800.0,9.2174,9.2376,9.1905,9.2309,1196800.0
2008-04-01 14:00:00,13.74,13.94,13.72,13.87,2684800.0,9.2309,9.3652,9.2174,9.3182,2684800.0
2008-04-01 15:00:00,13.87,13.96,13.25,13.87,4331200.0,9.3182,9.3787,8.9017,9.3182,4331200.0
2008-04-02 09:30:00,13.96,14.11,13.7,13.7,1305600.0,9.3787,9.4794,9.204,9.204,1305600.0
2008-04-02 10:00:00,13.7,14.14,13.68,14.13,3378800.0,9.204,9.4996,9.1905,9.4929,3378800.0
2008-04-02 11:00:00,14.13,14.21,14.04,14.15,1407600.0,9.4929,9.5466,9.4324,9.5063,1407600.0
2008-04-02 12:00:00,14.15,14.19,13.97,14.0,1506800.0,9.5063,9.5332,9.3854,9.4055,1506800.0
2008-04-02 13:00:00,14.0,14.05,13.87,14.01,1600400.0,9.4055,9.4391,9.3182,9.4122,1600400.0
2008-04-02 14:00:00,14.01,14.05,13.86,13.88,1235600.0,9.4122,9.4391,9.3115,9.3249,1235600.0
2008-04-02 15:00:00,13.89,13.93,13.77,13.89,2165200.0,9.3316,9.3585,9.251,9.3316,2165200.0
2008-04-03 09:30:00,13.86,13.98,13.66,13.93,1076000.0,9.3115,9.3921,9.1771,9.3585,1076000.0
2008-04-03 10:00:00,13.92,14.01,13.82,13.86,1378800.0,9.3518,9.4122,9.2846,9.3115,1378800.0
2008-04-03 11:00:00,13.86,14.02,13.85,13.97,754400.0,9.3115,9.419,9.3048,9.3854,754400.0
2008-04-03 12:00:00,13.97,14.16,13.96,14.1,816400.0,9.3854,9.513,9.3787,9.4727,816400.0
2008-04-03 13:00:00,14.09,14.2,14.04,14.04,828000.0,9.466,9.5399,9.4324,9.4324,828000.0
2008-04-03 14:00:00,14.05,14.13,14.0,14.13,1554800.0,9.4391,9.4929,9.4055,9.4929,1554800.0
2008-04-03 15:00:00,14.12,14.15,14.02,14.09,1774000.0,9.4861,9.5063,9.419,9.466,1774000.0
2008-04-04 09:30:00,14.0,14.12,13.85,13.97,617600.0,9.4055,9.4861,9.3048,9.3854,617600.0
2008-04-04 10:00:00,13.97,14.03,13.85,13.95,1114800.0,9.3854,9.4257,9.3048,9.3719,1114800.0
2008-04-04 11:00:00,13.96,14.16,13.96,14.08,662400.0,9.3787,9.513,9.3787,9.4593,662400.0
2008-04-04 12:00:00,14.08,14.19,13.99,14.17,631200.0,9.4593,9.5332,9.3988,9.5197,631200.0
2008-04-04 13:00:00,14.18,14.23,14.14,14.18,587200.0,9.5265,9.56,9.4996,9.5265,587200.0
2008-04-04 14:00:00,14.17,14.2,14.02,14.11,866400.0,9.5197,9.5399,9.419,9.4794,866400.0
2008-04-04 15:00:00,14.11,14.16,14.03,14.13,1218400.0,9.4794,9.513,9.4257,9.4929,1218400.0
2008-04-07 09:30:00,14.27,14.27,14.11,14.16,812800.0,9.5869,9.5869,9.4794,9.513,812800.0
2008-04-07 10:00:00,14.16,14.16,13.9,13.96,1385600.0,9.513,9.513,9.3383,9.3787,1385600.0
2008-04-07 11:00:00,13.96,14.0,13.89,13.96,633600.0,9.3787,9.4055,9.3316,9.3787,633600.0
2008-04-07 12:00:00,13.96,14.21,13.95,14.13,783200.0,9.3787,9.5466,9.3719,9.4929,783200.0
2008-04-07 13:00:00,14.13,14.19,14.1,14.18,472400.0,9.4929,9.5332,9.4727,9.5265,472400.0
2008-04-07 14:00:00,14.18,14.2,14.05,14.06,1078800.0,9.5265,9.5399,9.4391,9.4458,1078800.0
2008-04-07 15:00:00,14.07,14.07,13.95,14.01,1127600.0,9.4526,9.4526,9.3719,9.4122,1127600.0
2008-04-08 09:30:00,13.81,13.88,13.59,13.85,1717600.0,9.2779,9.3249,9.1301,9.3048,1717600.0
2008-04-08 10:00:00,13.85,13.96,13.79,13.9,894800.0,9.3048,9.3787,9.2644,9.3383,894800.0
2008-04-08 11:00:00,13.9,13.92,13.75,13.77,880800.0,9.3383,9.3518,9.2376,9.251,880800.0
2008-04-08 12:00:00,13.77,13.8,13.72,13.79,742800.0,9.251,9.2712,9.2174,9.2644,742800.0
2008-04-08 13:00:00,13.79,13.8,13.7,13.71,786800.0,9.2644,9.2712,9.204,9.2107,786800.0
2008-04-08 14:00:00,13.71,13.86,13.69,13.86,1335200.0,9.2107,9.3115,9.1973,9.3115,1335200.0
2008-04-08 15:00:00,13.86,13.89,13.81,13.83,1433600.0,9.3115,9.3316,9.2779,9.2913,1433600.0
2008-04-09 09:30:00,13.74,13.91,13.61,13.74,1790800.0,9.2309,9.3451,9.1435,9.2309,1790800.0
2008-04-09 10:00:00,13.74,13.75,13.56,13.64,1284800.0,9.2309,9.2376,9.1099,9.1637,1284800.0
2008-04-09 11:00:00,13.64,13.69,13.47,13.48,1182400.0,9.1637,9.1973,9.0495,9.0562,1182400.0
2008-04-09 12:00:00,13.48,13.5,13.24,13.33,2140800.0,9.0562,9.0696,8.8949,8.9554,2140800.0
2008-04-09 13:00:00,13.33,13.5,13.29,13.47,2416000.0,8.9554,9.0696,8.9285,9.0495,2416000.0
2008-04-09 14:00:00,13.48,13.5,13.43,13.47,1240000.0,9.0562,9.0696,9.0226,9.0495,1240000.0
2008-04-09 15:00:00,13.47,13.49,13.41,13.43,2222400.0,9.0495,9.0629,9.0091,9.0226,2222400.0
2008-04-10 09:30:00,13.4,13.62,13.4,13.56,1370400.0,9.0024,9.1502,9.0024,9.1099,1370400.0
2008-04-10 10:00:00,13.55,13.81,13.44,13.78,1684800.0,9.1032,9.2779,9.0293,9.2577,1684800.0
2008-04-10 11:00:00,13.78,13.88,13.69,13.88,2144800.0,9.2577,9.3249,9.1973,9.3249,2144800.0
2008-04-10 12:00:00,13.88,13.89,13.77,13.78,1875200.0,9.3249,9.3316,9.251,9.2577,1875200.0
2008-04-10 13:00:00,13.79,13.88,13.78,13.84,969600.0,9.2644,9.3249,9.2577,9.298,969600.0
2008-04-10 14:00:00,13.84,13.87,13.78,13.85,1506800.0,9.298,9.3182,9.2577,9.3048,1506800.0
2008-04-10 15:00:00,13.85,13.86,13.74,13.82,2153600.0,9.3048,9.3115,9.2309,9.2846,2153600.0
2008-04-11 09:30:00,13.58,13.68,13.54,13.63,662800.0,9.1234,9.1905,9.0965,9.1569,662800.0
2008-04-11 10:00:00,13.63,13.8,13.55,13.77,839200.0,9.1569,9.2712,9.1032,9.251,839200.0
2008-04-11 11:00:00,13.77,13.86,13.75,13.81,804000.0,9.251,9.3115,9.2376,9.2779,804000.0
2008-04-11 12:00:00,13.8,13.81,13.67,13.75,540000.0,9.2712,9.2779,9.1838,9.2376,540000.0
2008-04-11 13:00:00,13.75,13.81,13.67,13.69,701200.0,9.2376,9.2779,9.1838,9.1973,701200.0
2008-04-11 14:00:00,13.69,13.69,13.61,13.65,500000.0,9.1973,9.1973,9.1435,9.1704,500000.0
2008-04-11 15:00:00,13.65,13.7,13.63,13.63,1969600.0,9.1704,9.204,9.1569,9.1569,1969600.0
2008-04-14 09:30:00,13.6,13.67,13.42,13.58,835200.0,9.1368,9.1838,9.0159,9.1234,835200.0
2008-04-14 10:00:00,13.58,13.9,13.58,13.89,1271200.0,9.1234,9.3383,9.1234,9.3316,1271200.0
2008-04-14 11:00:00,13.89,13.94,13.7,13.71,999200.0,9.3316,9.3652,9.204,9.2107,999200.0
2008-04-14 12:00:00,13.71,13.82,13.7,13.78,807200.0,9.2107,9.2846,9.204,9.2577,807200.0
2008-04-14 13:00:00,13.78,13.8,13.69,13.72,559600.0,9.2577,9.2712,9.1973,9.2174,559600.0
2008-04-14 14:00:00,13.72,13.78,13.72,13.75,912800.0,9.2174,9.2577,9.2174,9.2376,912800.0
2008-04-14 15:00:00,13.75,13.77,13.65,13.74,1480000.0,9.2376,9.251,9.1704,9.2309,1480000.0
2008-04-15 09:30:00,13.87,13.88,13.69,13.79,891200.0,9.3182,9.3249,9.1973,9.2644,891200.0
2008-04-15 10:00:00,13.78,13.82,13.75,13.78,812000.0,9.2577,9.2846,9.2376,9.2577,812000.0
2008-04-15 11:00:00,13.78,13.81,13.75,13.76,1129600.0,9.2577,9.2779,9.2376,9.2443,1129600.0
2008-04-15 12:00:00,13.75,13.77,13.71,13.74,1828400.0,9.2376,9.251,9.2107,9.2309,1828400.0
2008-04-15 13:00:00,13.74,13.89,13.73,13.84,1301600.0,9.2309,9.3316,9.2241,9.298,1301600.0
2008-04-15 14:00:00,13.84,13.88,13.82,13.85,651200.0,9.298,9.3249,9.2846,9.3048,651200.0
2008-04-15 15:00:00,13.85,13.98,13.84,13.97,1796800.0,9.3048,9.3921,9.298,9.3854,1796800.0
2008-04-16 09:30:00,14.06,14.24,14.01,14.09,1010800.0,9.4458,9.5668,9.4122,9.466,1010800.0
2008-04-16 10:00:00,14.09,14.12,13.97,14.09,1513200.0,9.466,9.4861,9.3854,9.466,1513200.0
2008-04-16 11:00:00,14.09,14.11,13.97,14.05,710400.0,9.466,9.4794,9.3854,9.4391,710400.0
2008-04-16 12:00:00,14.05,14.15,14.03,14.15,744400.0,9.4391,9.5063,9.4257,9.5063,744400.0
2008-04-16 13:00:00,14.15,14.19,14.07,14.17,936000.0,9.5063,9.5332,9.4526,9.5197,936000.0
2008-04-16 14:00:00,14.16,14.19,14.08,14.17,1015600.0,9.513,9.5332,9.4593,9.5197,1015600.0
2008-04-16 15:00:00,14.17,14.22,14.11,14.16,2519600.0,9.5197,9.5533,9.4794,9.513,2519600.0
2008-04-17 09:30:00,14.22,14.38,14.11,14.33,740800.0,9.5533,9.6608,9.4794,9.6272,740800.0
2008-04-17 10:00:00,14.32,14.58,14.28,14.37,2203200.0,9.6205,9.7952,9.5936,9.6541,2203200.0
2008-04-17 11:00:00,14.37,14.42,14.29,14.3,1068400.0,9.6541,9.6877,9.6004,9.6071,1068400.0
2008-04-17 12:00:00,14.3,14.33,14.22,14.29,573600.0,9.6071,9.6272,9.5533,9.6004,573600.0
2008-04-17 13:00:00,14.3,14.34,14.24,14.31,766400.0,9.6071,9.6339,9.5668,9.6138,766400.0
2008-04-17 14:00:00,14.3,14.32,14.26,14.27,874400.0,9.6071,9.6205,9.5802,9.5869,874400.0
2008-04-17 15:00:00,14.27,14.31,14.24,14.24,1912000.0,9.5869,9.6138,9.5668,9.5668,1912000.0
2008-04-18 09:30:00,14.53,14.78,14.49,14.6,1883200.0,9.7616,9.9295,9.7347,9.8086,1883200.0
2008-04-18 10:00:00,14.6,14.61,14.42,14.51,2986800.0,9.8086,9.8153,9.6877,9.7482,2986800.0
2008-04-18 11:00:00,14.51,14.61,14.49,14.55,1594000.0,9.7482,9.8153,9.7347,9.775,1594000.0
2008-04-18 12:00:00,14.54,14.58,14.5,14.5,832400.0,9.7683,9.7952,9.7414,9.7414,832400.0
2008-04-18 13:00:00,14.5,14.56,14.45,14.49,1638800.0,9.7414,9.7817,9.7078,9.7347,1638800.0
2008-04-18 14:00:00,14.51,14.52,14.01,14.15,5046800.0,9.7482,9.7549,9.4122,9.5063,5046800.0
2008-04-18 15:00:00,14.17,14.22,14.09,14.16,4083600.0,9.5197,9.5533,9.466,9.513,4083600.0
2008-04-21 09:30:00,13.58,13.82,13.46,13.65,2696400.0,9.1234,9.2846,9.0427,9.1704,2696400.0
2008-04-21 10:00:00,13.65,13.72,13.59,13.64,1726400.0,9.1704,9.2174,9.1301,9.1637,1726400.0
2008-04-21 11:00:00,13.64,13.81,13.63,13.81,1648000.0,9.1637,9.2779,9.1569,9.2779,1648000.0
2008-04-21 12:00:00,13.81,13.91,13.78,13.89,1392000.0,9.2779,9.3451,9.2577,9.3316,1392000.0
2008-04-21 13:00:00,13.89,13.95,13.83,13.83,1153200.0,9.3316,9.3719,9.2913,9.2913,1153200.0
2008-04-21 14:00:00,13.83,13.86,13.81,13.83,1522400.0,9.2913,9.3115,9.2779,9.2913,1522400.0
2008-04-21 15:00:00,13.83,13.93,13.82,13.88,1760400.0,9.2913,9.3585,9.2846,9.3249,1760400.0
2008-04-22 09:30:00,13.81,13.81,13.63,13.74,590800.0,9.2779,9.2779,9.1569,9.2309,590800.0
2008-04-22 10:00:00,13.73,13.83,13.71,13.83,1147200.0,9.2241,9.2913,9.2107,9.2913,1147200.0
2008-04-22 11:00:00,13.83,13.86,13.72,13.75,901600.0,9.2913,9.3115,9.2174,9.2376,901600.0
2008-04-22 12:00:00,13.74,13.76,13.56,13.58,1304400.0,9.2309,9.2443,9.1099,9.1234,1304400.0
2008-04-22 13:00:00,13.58,13.68,13.57,13.65,642800.0,9.1234,9.1905,9.1166,9.1704,642800.0
2008-04-22 14:00:00,13.65,13.67,13.59,13.67,723600.0,9.1704,9.1838,9.1301,9.1838,723600.0
2008-04-22 15:00:00,13.66,13.76,13.62,13.73,2068000.0,9.1771,9.2443,9.1502,9.2241,2068000.0
2008-04-23 09:30:00,13.55,13.84,13.5,13.75,1160000.0,9.1032,9.298,9.0696,9.2376,1160000.0
2008-04-23 10:00:00,13.75,13.92,13.75,13.84,1315600.0,9.2376,9.3518,9.2376,9.298,1315600.0
2008-04-23 11:00:00,13.82,13.87,13.75,13.8,633600.0,9.2846,9.3182,9.2376,9.2712,633600.0
2008-04-23 12:00:00,13.8,13.81,13.74,13.8,1041200.0,9.2712,9.2779,9.2309,9.2712,1041200.0
2008-04-23 13:00:00,13.8,13.86,13.78,13.82,742000.0,9.2712,9.3115,9.2577,9.2846,742000.0
2008-04-23 14:00:00,13.82,13.84,13.77,13.8,1011200.0,9.2846,9.298,9.251,9.2712,1011200.0
2008-04-23 15:00:00,13.8,13.86,13.77,13.81,2344800.0,9.2712,9.3115,9.251,9.2779,2344800.0
2008-04-24 09:30:00,13.79,14.0,13.78,14.0,680400.0,9.2644,9.4055,9.2577,9.4055,680400.0
2008-04-24 10:00:00,14.0,14.09,13.89,13.94,1110000.0,9.4055,9.466,9.3316,9.3652,1110000.0
2008-04-24 11:00:00,13.94,14.19,13.93,14.09,824800.0,9.3652,9.5332,9.3585,9.466,824800.0
2008-04-24 12:00:00,14.09,14.17,14.06,14.09,905200.0,9.466,9.5197,9.4458,9.466,905200.0
2008-04-24 13:00:00,14.09,14.16,14.06,14.11,541200.0,9.466,9.513,9.4458,9.4794,541200.0
2008-04-24 14:00:00,14.11,14.16,14.06,14.08,994400.0,9.4794,9.513,9.4458,9.4593,994400.0
2008-04-24 15:00:00,14.07,14.1,13.96,13.96,1664000.0,9.4526,9.4727,9.3787,9.3787,1664000.0
2008-04-25 09:30:00,14.09,14.09,13.88,13.92,1288400.0,9.466,9.466,9.3249,9.3518,1288400.0
2008-04-25 10:00:00,13.92,14.11,13.9,14.02,1056800.0,9.3518,9.4794,9.3383,9.419,1056800.0
2008-04-25 11:00:00,14.02,14.02,13.88,13.99,540400.0,9.419,9.419,9.3249,9.3988,540400.0
2008-04-25 12:00:00,13.99,14.0,13.95,13.96,664800.0,9.3988,9.4055,9.3719,9.3787,664800.0
2008-04-25 13:00:00,13.96,14.0,13.94,14.0,732400.0,9.3787,9.4055,9.3652,9.4055,732400.0
2008-04-25 14:00:00,14.0,14.03,13.96,14.0,1294400.0,9.4055,9.4257,9.3787,9.4055,1294400.0
2008-04-25 15:00:00,14.0,14.06,13.98,14.06,2926000.0,9.4055,9.4458,9.3921,9.4458,2926000.0
2008-04-28 09:30:00,14.05,14.05,13.73,13.8,1152400.0,9.4391,9.4391,9.2241,9.2712,1152400.0
2008-04-28 10:00:00,13.78,13.93,13.72,13.88,1769200.0,9.2577,9.3585,9.2174,9.3249,1769200.0
2008-04-28 11:00:00,13.88,13.9,13.78,13.82,717200.0,9.3249,9.3383,9.2577,9.2846,717200.0
2008-04-28 12:00:00,13.82,13.93,13.75,13.77,1432800.0,9.2846,9.3585,9.2376,9.251,1432800.0
2008-04-28 13:00:00,13.77,13.91,13.76,13.88,966400.0,9.251,9.3451,9.2443,9.3249,966400.0
2008-04-28 14:00:00,13.88,13.9,13.77,13.79,1140800.0,9.3249,9.3383,9.251,9.2644,1140800.0
2008-04-28 15:00:00,13.79,13.88,13.73,13.77,2460000.0,9.2644,9.3249,9.2241,9.251,2460000.0
2008-04-29 09:30:00,13.85,14.04,13.81,13.97,645600.0,9.3048,9.4324,9.2779,9.3854,645600.0
2008-04-29 10:00:00,13.97,14.08,13.72,13.74,1145600.0,9.3854,9.4593,9.2174,9.2309,1145600.0
2008-04-29 11:00:00,13.73,13.76,13.66,13.66,593600.0,9.2241,9.2443,9.1771,9.1771,593600.0
2008-04-29 12:00:00,13.66,13.78,13.63,13.7,664800.0,9.1771,9.2577,9.1569,9.204,664800.0
2008-04-29 13:00:00,13.7,13.8,13.68,13.75,528000.0,9.204,9.2712,9.1905,9.2376,528000.0
2008-04-29 14:00:00,13.75,13.78,13.72,13.73,843200.0,9.2376,9.2577,9.2174,9.2241,843200.0
2008-04-29 15:00:00,13.72,13.74,13.61,13.66,2350400.0,9.2174,9.2309,9.1435,9.1771,2350400.0
2008-04-30 09:30:00,13.73,13.8,13.56,13.67,587200.0,9.2241,9.2712,9.1099,9.1838,587200.0
2008-04-30 10:00:00,13.67,13.67,13.54,13.66,854400.0,9.1838,9.1838,9.0965,9.1771,854400.0
2008-04-30 11:00:00,13.66,13.79,13.63,13.79,864000.0,9.1771,9.2644,9.1569,9.2644,864000.0
2008-04-30 12:00:00,13.78,13.82,13.7,13.78,1156800.0,9.2577,9.2846,9.204,9.2577,1156800.0
2008-04-30 13:00:00,13.78,13.88,13.76,13.88,1143600.0,9.2577,9.3249,9.2443,9.3249,1143600.0
2008-04-30 14:00:00,13.88,14.0,13.79,13.79,1856000.0,9.3249,9.4055,9.2644,9.2644,1856000.0
2008-04-30 15:00:00,13.79,13.82,13.69,13.75,2346000.0,9.2644,9.2846,9.1973,9.2376,2346000.0
2008-05-01 09:30:00,13.81,13.99,13.69,13.85,612400.0,9.2779,9.3988,9.1973,9.3048,612400.0
2008-05-01 10:00:00,13.84,14.2,13.78,14.13,2007200.0,9.298,9.5399,9.2577,9.4929,2007200.0
2008-05-01 11:00:00,14.13,14.25,14.04,14.23,1782400.0,9.4929,9.5735,9.4324,9.56,1782400.0
2008-05-01 12:00:00,14.23,14.29,14.13,14.29,1439200.0,9.56,9.6004,9.4929,9.6004,1439200.0
2008-05-01 13:00:00,14.29,14.3,14.02,14.05,1117200.0,9.6004,9.6071,9.419,9.4391,1117200.0
2008-05-01 14:00:00,14.04,14.19,14.04,14.14,693200.0,9.4324,9.5332,9.4324,9.4996,693200.0
2008-05-01 15:00:00,14.14,14.2,14.03,14.12,2076000.0,9.4996,9.5399,9.4257,9.4861,2076000.0
2008-05-02 09:30:00,14.15,14.2,13.76,13.78,1382400.0,9.5063,9.5399,9.2443,9.2577,1382400.0
2008-05-02 10:00:00,13.78,13.99,13.7,13.71,1597600.0,9.2577,9.3988,9.204,9.2107,1597600.0
2008-05-02 11:00:00,13.7,13.76,13.53,13.53,1612400.0,9.204,9.2443,9.0898,9.0898,1612400.0
2008-05-02 12:00:00,13.52,13.53,13.34,13.41,2000400.0,9.083,9.0898,8.9621,9.0091,2000400.0
2008-05-02 13:00:00,13.41,13.52,13.38,13.49,1042800.0,9.0091,9.083,8.989,9.0629,1042800.0
2008-05-02 14:00:00,13.49,13.53,13.39,13.39,2016000.0,9.0629,9.0898,8.9957,8.9957,2016000.0
2008-05-02 15:00:00,13.39,13.51,13.38,13.47,2769600.0,8.9957,9.0763,8.989,9.0495,2769600.0
2008-05-05 09:30:00,13.55,13.55,13.18,13.39,1394800.0,9.1032,9.1032,8.8546,8.9957,1394800.0
2008-05-05 10:00:00,13.4,13.56,13.38,13.47,1435600.0,9.0024,9.1099,8.989,9.0495,1435600.0
2008-05-05 11:00:00,13.47,13.52,13.36,13.48,1151200.0,9.0495,9.083,8.9756,9.0562,1151200.0
2008-05-05 12:00:00,13.49,13.51,13.38,13.4,695200.0,9.0629,9.0763,8.989,9.0024,695200.0
2008-05-05 13:00:00,13.39,13.45,13.34,13.44,1126400.0,8.9957,9.036,8.9621,9.0293,1126400.0
2008-05-05 14:00:00,13.44,13.45,13.24,13.28,1854400.0,9.0293,9.036,8.8949,8.9218,1854400.0
2008-05-05 15:00:00,13.28,13.3,13.14,13.17,2308000.0,8.9218,8.9352,8.8278,8.8479,2308000.0
2008-05-06 09:30:00,13.09,13.23,13.03,13.2,637600.0,8.7942,8.8882,8.7539,8.8681,637600.0
2008-05-06 10:00:00,13.2,13.27,13.15,13.27,1160400.0,8.8681,8.9151,8.8345,8.9151,1160400.0
2008-05-06 11:00:00,13.27,13.36,13.25,13.36,994400.0,8.9151,8.9756,8.9017,8.9756,994400.0
2008-05-06 12:00:00,13.36,13.54,13.36,13.49,1874800.0,8.9756,9.0965,8.9756,9.0629,1874800.0
2008-05-06 13:00:00,13.49,13.54,13.45,13.49,1220000.0,9.0629,9.0965,9.036,9.0629,1220000.0
2008-05-06 14:00:00,13.49,13.59,13.44,13.57,1554400.0,9.0629,9.1301,9.0293,9.1166,1554400.0
2008-05-06 15:00:00,13.57,13.58,13.47,13.49,1733600.0,9.1166,9.1234,9.0495,9.0629,1733600.0
2008-05-07 09:30:00,13.43,13.43,13.21,13.24,1481600.0,9.0226,9.0226,8.8748,8.8949,1481600.0
2008-05-07 10:00:00,13.24,13.4,13.19,13.27,1674400.0,8.8949,9.0024,8.8613,8.9151,1674400.0
2008-05-07 11:00:00,13.27,13.32,13.21,13.29,1328000.0,8.9151,8.9487,8.8748,8.9285,1328000.0
2008-05-07 12:00:00,13.29,13.41,13.29,13.34,1260800.0,8.9285,9.0091,8.9285,8.9621,1260800.0
2008-05-07 13:00:00,13.33,13.34,13.22,13.24,970000.0,8.9554,8.9621,8.8815,8.8949,970000.0
2008-05-07 14:00:00,13.24,13.26,13.08,13.13,1403200.0,8.8949,8.9084,8.7874,8.821,1403200.0
2008-05-07 15:00:00,13.13,13.18,13.0,13.03,2850800.0,8.821,8.8546,8.7337,8.7539,2850800.0
2008-05-08 09:30:00,13.12,13.24,13.04,13.16,945600.0,8.8143,8.8949,8.7606,8.8412,945600.0
2008-05-08 10:00:00,13.16,13.16,13.06,13.09,1870800.0,8.8412,8.8412,8.774,8.7942,1870800.0
2008-05-08 11:00:00,13.08,13.11,12.99,13.08,1145200.0,8.7874,8.8076,8.727,8.7874,1145200.0
2008-05-08 12:00:00,13.08,13.15,12.85,12.9,1662000.0,8.7874,8.8345,8.6329,8.6665,1662000.0
2008-05-08 13:00:00,12.91,12.95,12.78,12.94,1299600.0,8.6732,8.7001,8.5859,8.6934,1299600.0
2008-05-08 14:00:00,12.93,12.97,12.8,12.81,1110800.0,8.6867,8.7135,8.5993,8.6061,1110800.0
2008-05-08 15:00:00,12.81,12.86,12.71,12.75,3111600.0,8.6061,8.6396,8.5389,8.5657,3111600.0
2008-05-09 09:30:00,12.69,12.69,12.52,12.6,945600.0,8.5254,8.5254,8.4112,8.465,945600.0
2008-05-09 10:00:00,12.61,12.82,12.6,12.76,1582800.0,8.4717,8.6128,8.465,8.5725,1582800.0
2008-05-09 11:00:00,12.76,12.81,12.69,12.77,982400.0,8.5725,8.6061,8.5254,8.5792,982400.0
2008-05-09 12:00:00,12.77,12.88,12.76,12.87,785200.0,8.5792,8.6531,8.5725,8.6464,785200.0
2008-05-09 13:00:00,12.87,12.93,12.78,12.93,1517200.0,8.6464,8.6867,8.5859,8.6867,1517200.0
2008-05-09 14:00:00,12.93,12.96,12.83,12.84,930000.0,8.6867,8.7068,8.6195,8.6262,930000.0
2008-05-09 15:00:00,12.84,12.91,12.79,12.83,1939200.0,8.6262,8.6732,8.5926,8.6195,1939200.0
2008-05-12 09:30:00,12.93,13.1,12.81,12.92,1687200.0,8.6867,8.8009,8.6061,8.68,1687200.0
2008-05-12 10:00:00,12.91,12.97,12.84,12.96,1890400.0,8.6732,8.7135,8.6262,8.7068,1890400.0
2008-05-12 11:00:00,12.95,13.15,12.95,13.1,1875200.0,8.7001,8.8345,8.7001,8.8009,1875200.0
2008-05-12 12:00:00,13.1,13.34,13.1,13.33,1834800.0,8.8009,8.9621,8.8009,8.9554,1834800.0
2008-05-12 13:00:00,13.33,13.33,13.28,13.31,1238000.0,8.9554,8.9554,8.9218,8.942,1238000.0
2008-05-12 14:00:00,13.31,13.61,13.31,13.59,2073200.0,8.942,9.1435,8.942,9.1301,2073200.0
2008-05-12 15:00:00,13.58,13.59,13.47,13.55,3279600.0,9.1234,9.1301,9.0495,9.1032,3279600.0
2008-05-13 09:30:00,13.61,13.74,13.46,13.66,797200.0,9.1435,9.2309,9.0427,9.1771,797200.0
2008-05-13 10:00:00,13.68,13.74,13.5,13.63,1396400.0,9.1905,9.2309,9.0696,9.1569,1396400.0
2008-05-13 11:00:00,13.62,13.64,13.54,13.61,982000.0,9.1502,9.1637,9.0965,9.1435,982000.0
2008-05-13 12:00:00,13.61,13.71,13.57,13.6,634400.0,9.1435,9.2107,9.1166,9.1368,634400.0
2008-05-13 13:00:00,13.6,13.66,13.57,13.61,761600.0,9.1368,9.1771,9.1166,9.1435,761600.0
2008-05-13 14:00:00,13.61,13.74,13.6,13.72,1013200.0,9.1435,9.2309,9.1368,9.2174,1013200.0
2008-05-13 15:00:00,13.72,13.72,13.6,13.63,1983600.0,9.2174,9.2174,9.1368,9.1569,1983600.0
2008-05-14 09:30:00,13.79,13.87,13.71,13.79,1138800.0,9.2644,9.3182,9.2107,9.2644,1138800.0
2008-05-14 10:00:00,13.79,13.94,13.78,13.9,1100000.0,9.2644,9.3652,9.2577,9.3383,1100000.0
2008-05-14 11:00:00,13.9,13.9,13.81,13.83,797200.0,9.3383,9.3383,9.2779,9.2913,797200.0
2008-05-14 12:00:00,13.84,13.95,13.65,13.93,624800.0,9.298,9.3719,9.1704,9.3585,624800.0
2008-05-14 13:00:00,13.93,13.97,13.88,13.93,712400.0,9.3585,9.3854,9.3249,9.3585,712400.0
2008-05-14 14:00:00,13.93,13.94,13.8,13.8,1068800.0,9.3585,9.3652,9.2712,9.2712,1068800.0
2008-05-14 15:00:00,13.8,13.82,13.68,13.72,1945600.0,9.2712,9.2846,9.1905,9.2174,1945600.0
2008-05-15 09:30:00,13.78,13.93,13.62,13.86,868400.0,9.2577,9.3585,9.1502,9.3115,868400.0
2008-05-15 10:00:00,13.87,14.0,13.85,13.91,1754400.0,9.3182,9.4055,9.3048,9.3451,1754400.0
2008-05-15 11:00:00,13.9,13.93,13.74,13.81,895200.0,9.3383,9.3585,9.2309,9.2779,895200.0
2008-05-15 12:00:00,13.81,13.87,13.78,13.81,1842800.0,9.2779,9.3182,9.2577,9.2779,1842800.0
2008-05-15 13:00:00,13.82,13.83,13.72,13.75,1422400.0,9.2846,9.2913,9.2174,9.2376,1422400.0
2008-05-15 14:00:00,13.76,13.8,13.71,13.72,2177200.0,9.2443,9.2712,9.2107,9.2174,2177200.0
2008-05-15 15:00:00,13.73,13.86,13.72,13.85,2424800.0,9.2241,9.3115,9.2174,9.3048,2424800.0
2008-05-16 09:30:00,13.86,13.88,13.23,13.32,2545600.0,9.3115,9.3249,8.8882,8.9487,2545600.0
2008-05-16 10:00:00,13.3,13.38,13.07,13.09,2323200.0,8.9352,8.989,8.7807,8.7942,2323200.0
2008-05-16 11:00:00,13.09,13.33,13.08,13.28,1784400.0,8.7942,8.9554,8.7874,8.9218,1784400.0
2008-05-16 12:00:00,13.28,13.47,13.24,13.45,996400.0,8.9218,9.0495,8.8949,9.036,996400.0
2008-05-16 13:00:00,13.46,13.5,13.32,13.37,880400.0,9.0427,9.0696,8.9487,8.9823,880400.0
2008-05-16 14:00:00,13.37,13.46,13.32,13.45,732400.0,8.9823,9.0427,8.9487,9.036,732400.0
2008-05-16 15:00:00,13.45,13.5,13.42,13.49,1178800.0,9.036,9.0696,9.0159,9.0629,1178800.0
2008-05-19 09:30:00,13.41,13.5,13.25,13.4,619600.0,9.0091,9.0696,8.9017,9.0024,619600.0
2008-05-19 10:00:00,13.42,13.46,13.33,13.39,1309600.0,9.0159,9.0427,8.9554,8.9957,1309600.0
2008-05-19 11:00:00,13.39,13.43,13.32,13.34,775600.0,8.9957,9.0226,8.9487,8.9621,775600.0
2008-05-19 12:00:00,13.34,13.38,13.27,13.31,644400.0,8.9621,8.989,8.9151,8.942,644400.0
2008-05-19 13:00:00,13.31,13.35,13.26,13.28,816000.0,8.942,8.9688,8.9084,8.9218,816000.0
2008-05-19 14:00:00,13.28,13.29,13.13,13.15,1056800.0,8.9218,8.9285,8.821,8.8345,1056800.0
2008-05-19 15:00:00,13.14,13.17,12.96,13.02,2686400.0,8.8278,8.8479,8.7068,8.7471,2686400.0
2008-05-20 09:30:00,12.91,12.95,12.72,12.75,2253200.0,8.6732,8.7001,8.5456,8.5657,2253200.0
2008-05-20 10:00:00,12.75,12.84,12.63,12.77,2079200.0,8.5657,8.6262,8.4851,8.5792,2079200.0
2008-05-20 11:00:00,12.77,12.81,12.72,12.78,925200.0,8.5792,8.6061,8.5456,8.5859,925200.0
2008-05-20 12:00:00,12.78,12.83,12.77,12.81,1372000.0,8.5859,8.6195,8.5792,8.6061,1372000.0
2008-05-20 13:00:00,12.81,12.84,12.77,12.81,1248400.0,8.6061,8.6262,8.5792,8.6061,1248400.0
2008-05-20 14:00:00,12.82,12.86,12.76,12.83,965600.0,8.6128,8.6396,8.5725,8.6195,965600.0
2008-05-20 15:00:00,12.83,12.95,12.82,12.91,2419600.0,8.6195,8.7001,8.6128,8.6732,2419600.0
2008-05-21 09:30:00,12.96,13.15,12.9,12.92,1130000.0,8.7068,8.8345,8.6665,8.68,1130000.0
2008-05-21 10:00:00,12.92,13.05,12.78,12.88,1835200.0,8.68,8.7673,8.5859,8.6531,1835200.0
2008-05-21 11:00:00,12.9,13.22,12.88,13.17,1291200.0,8.6665,8.8815,8.6531,8.8479,1291200.0
2008-05-21 12:00:00,13.17,13.22,13.05,13.11,957200.0,8.8479,8.8815,8.7673,8.8076,957200.0
2008-05-21 13:00:00,13.11,13.18,13.05,13.08,1242400.0,8.8076,8.8546,8.7673,8.7874,1242400.0
2008-05-21 14:00:00,13.08,13.08,12.74,12.88,2385600.0,8.7874,8.7874,8.559,8.6531,2385600.0
2008-05-21 15:00:00,12.88,12.89,12.72,12.74,4292400.0,8.6531,8.6598,8.5456,8.559,4292400.0
2008-05-22 09:30:00,11.66,11.8,11.03,11.46,14554800.0,7.8335,7.9275,7.4102,7.6991,14554800.0
2008-05-22 10:00:00,11.46,11.69,11.34,11.41,11755200.0,7.6991,7.8536,7.6185,7.6655,11755200.0
2008-05-22 11:00:00,11.41,11.63,11.35,11.49,6438400.0,7.6655,7.8133,7.6252,7.7192,6438400.0
2008-05-22 12:00:00,11.51,11.83,11.47,11.81,7446000.0,7.7327,7.9477,7.7058,7.9342,7446000.0
2008-05-22 13:00:00,11.82,12.02,11.81,11.9,9971200.0,7.9409,8.0753,7.9342,7.9947,9971200.0
2008-05-22 14:00:00,11.9,12.27,11.87,12.09,6102000.0,7.9947,8.2433,7.9745,8.1223,6102000.0
2008-05-22 15:00:00,12.08,12.34,12.06,12.22,8588800.0,8.1156,8.2903,8.1022,8.2097,8588800.0
2008-05-23 09:30:00,12.28,12.47,11.94,12.06,3482400.0,8.25,8.3776,8.0216,8.1022,3482400.0
2008-05-23 10:00:00,12.06,12.5,12.01,12.4,5452800.0,8.1022,8.3978,8.0686,8.3306,5452800.0
2008-05-23 11:00:00,12.4,12.4,12.14,12.31,2816400.0,8.3306,8.3306,8.1559,8.2701,2816400.0
2008-05-23 12:00:00,12.31,12.41,12.3,12.31,1652000.0,8.2701,8.3373,8.2634,8.2701,1652000.0
2008-05-23 13:00:00,12.31,12.31,12.21,12.25,1937600.0,8.2701,8.2701,8.203,8.2298,1937600.0
2008-05-23 14:00:00,12.25,12.44,12.24,12.43,1747200.0,8.2298,8.3575,8.2231,8.3508,1747200.0
2008-05-23 15:00:00,12.43,12.49,12.32,12.37,3902400.0,8.3508,8.3911,8.2769,8.3105,3902400.0
2008-05-27 09:30:00,12.3,12.42,12.26,12.33,850400.0,8.2634,8.344,8.2366,8.2836,850400.0
2008-05-27 10:00:00,12.32,12.43,12.24,12.33,2030400.0,8.2769,8.3508,8.2231,8.2836,2030400.0
2008-05-27 11:00:00,12.32,12.33,12.07,12.16,3004800.0,8.2769,8.2836,8.1089,8.1694,3004800.0
2008-05-27 12:00:00,12.16,12.24,12.11,12.22,1816800.0,8.1694,8.2231,8.1358,8.2097,1816800.0
2008-05-27 13:00:00,12.22,12.3,12.2,12.27,1944800.0,8.2097,8.2634,8.1962,8.2433,1944800.0
2008-05-27 14:00:00,12.27,12.36,12.2,12.33,2133200.0,8.2433,8.3037,8.1962,8.2836,2133200.0
2008-05-27 15:00:00,12.33,12.4,12.29,12.38,3247200.0,8.2836,8.3306,8.2567,8.3172,3247200.0
2008-05-28 09:30:00,12.47,12.5,12.36,12.4,938800.0,8.3776,8.3978,8.3037,8.3306,938800.0
2008-05-28 10:00:00,12.39,12.5,12.31,12.49,1156800.0,8.3239,8.3978,8.2701,8.3911,1156800.0
2008-05-28 11:00:00,12.48,12.57,12.45,12.51,1206400.0,8.3844,8.4448,8.3642,8.4045,1206400.0
2008-05-28 12:00:00,12.51,12.56,12.42,12.51,1373200.0,8.4045,8.4381,8.344,8.4045,1373200.0
2008-05-28 13:00:00,12.52,12.56,12.47,12.51,1572400.0,8.4112,8.4381,8.3776,8.4045,1572400.0
2008-05-28 14:00:00,12.51,12.6,12.47,12.6,2136800.0,8.4045,8.465,8.3776,8.465,2136800.0
2008-05-28 15:00:00,12.6,12.61,12.52,12.57,3523200.0,8.465,8.4717,8.4112,8.4448,3523200.0
2008-05-29 09:30:00,12.52,12.67,12.51,12.59,988800.0,8.4112,8.512,8.4045,8.4583,988800.0
2008-05-29 10:00:00,12.6,12.61,12.43,12.56,2204400.0,8.465,8.4717,8.3508,8.4381,2204400.0
2008-05-29 11:00:00,12.57,12.63,12.53,12.63,1192000.0,8.4448,8.4851,8.4179,8.4851,1192000.0
2008-05-29 12:00:00,12.63,12.65,12.56,12.6,1020800.0,8.4851,8.4986,8.4381,8.465,1020800.0
2008-05-29 13:00:00,12.6,12.63,12.5,12.57,1348400.0,8.465,8.4851,8.3978,8.4448,1348400.0
2008-05-29 14:00:00,12.57,12.57,12.38,12.46,3100000.0,8.4448,8.4448,8.3172,8.3709,3100000.0
2008-05-29 15:00:00,12.46,12.51,12.25,12.29,6143600.0,8.3709,8.4045,8.2298,8.2567,6143600.0
2008-05-30 09:30:00,12.31,12.36,12.07,12.17,1445200.0,8.2701,8.3037,8.1089,8.1761,1445200.0
2008-05-30 10:00:00,12.16,12.35,12.13,12.28,1230000.0,8.1694,8.297,8.1492,8.25,1230000.0
2008-05-30 11:00:00,12.28,12.33,12.21,12.31,994800.0,8.25,8.2836,8.203,8.2701,994800.0
2008-05-30 12:00:00,12.3,12.34,12.28,12.3,826000.0,8.2634,8.2903,8.25,8.2634,826000.0
2008-05-30 13:00:00,12.3,12.43,12.3,12.38,1098800.0,8.2634,8.3508,8.2634,8.3172,1098800.0
2008-05-30 14:00:00,12.39,12.39,12.31,12.37,1244800.0,8.3239,8.3239,8.2701,8.3105,1244800.0
2008-05-30 15:00:00,12.37,12.44,12.36,12.38,2968000.0,8.3105,8.3575,8.3037,8.3172,2968000.0
2008-06-02 09:30:00,12.36,12.47,12.18,12.2,917200.0,8.3037,8.3776,8.1828,8.1962,917200.0
2008-06-02 10:00:00,12.2,12.23,12.01,12.15,1743200.0,8.1962,8.2164,8.0686,8.1627,1743200.0
2008-06-02 11:00:00,12.14,12.3,12.14,12.23,2311200.0,8.1559,8.2634,8.1559,8.2164,2311200.0
2008-06-02 12:00:00,12.22,12.23,12.12,12.21,1328800.0,8.2097,8.2164,8.1425,8.203,1328800.0
2008-06-02 13:00:00,12.21,12.26,12.17,12.26,949600.0,8.203,8.2366,8.1761,8.2366,949600.0
2008-06-02 14:00:00,12.26,12.28,12.22,12.22,987200.0,8.2366,8.25,8.2097,8.2097,987200.0
2008-06-02 15:00:00,12.22,12.33,12.19,12.31,2372800.0,8.2097,8.2836,8.1895,8.2701,2372800.0
2008-06-03 09:30:00,12.31,12.37,12.18,12.22,857600.0,8.2701,8.3105,8.1828,8.2097,857600.0
2008-06-03 10:00:00,12.23,12.28,12.15,12.25,1578000.0,8.2164,8.25,8.1627,8.2298,1578000.0
2008-06-03 11:00:00,12.25,12.3,12.19,12.2,2114800.0,8.2298,8.2634,8.1895,8.1962,2114800.0
2008-06-03 12:00:00,12.21,12.22,12.09,12.12,1356000.0,8.203,8.2097,8.1223,8.1425,1356000.0
2008-06-03 13:00:00,12.12,12.21,12.01,12.04,1288400.0,8.1425,8.203,8.0686,8.0888,1288400.0
2008-06-03 14:00:00,12.05,12.08,11.99,12.06,1435600.0,8.0955,8.1156,8.0552,8.1022,1435600.0
2008-06-03 15:00:00,12.06,12.21,12.03,12.11,3541600.0,8.1022,8.203,8.082,8.1358,3541600.0
2008-06-04 09:30:00,12.09,12.1,11.89,12.0,1704800.0,8.1223,8.1291,7.988,8.0619,1704800.0
2008-06-04 10:00:00,12.0,12.06,11.95,12.03,1922800.0,8.0619,8.1022,8.0283,8.082,1922800.0
2008-06-04 11:00:00,12.02,12.04,11.98,11.99,1419200.0,8.0753,8.0888,8.0484,8.0552,1419200.0
2008-06-04 12:00:00,11.99,12.01,11.85,11.86,1480400.0,8.0552,8.0686,7.9611,7.9678,1480400.0
2008-06-04 13:00:00,11.87,11.89,11.79,11.88,1620000.0,7.9745,7.988,7.9208,7.9813,1620000.0
2008-06-04 14:00:00,11.88,11.88,11.63,11.68,3186000.0,7.9813,7.9813,7.8133,7.8469,3186000.0
2008-06-04 15:00:00,11.68,12.0,11.65,11.85,3182800.0,7.8469,8.0619,7.8267,7.9611,3182800.0
2008-06-05 09:30:00,11.95,12.04,11.88,11.99,1645600.0,8.0283,8.0888,7.9813,8.0552,1645600.0
2008-06-05 10:00:00,11.99,12.01,11.92,11.94,1706800.0,8.0552,8.0686,8.0081,8.0216,1706800.0
2008-06-05 11:00:00,11.94,11.97,11.87,11.87,1992000.0,8.0216,8.0417,7.9745,7.9745,1992000.0
2008-06-05 12:00:00,11.87,11.93,11.77,11.9,2144800.0,7.9745,8.0149,7.9074,7.9947,2144800.0
2008-06-05 13:00:00,11.9,11.96,11.87,11.92,1014400.0,7.9947,8.035,7.9745,8.0081,1014400.0
2008-06-05 14:00:00,11.92,11.94,11.74,11.74,2097600.0,8.0081,8.0216,7.8872,7.8872,2097600.0
2008-06-05 15:00:00,11.75,11.9,11.74,11.86,5065200.0,7.8939,7.9947,7.8872,7.9678,5065200.0
2008-06-06 09:30:00,11.68,11.83,11.65,11.72,1192000.0,7.8469,7.9477,7.8267,7.8738,1192000.0
2008-06-06 10:00:00,11.72,11.75,11.64,11.64,3488800.0,7.8738,7.8939,7.82,7.82,3488800.0
2008-06-06 11:00:00,11.64,11.67,11.56,11.63,1903600.0,7.82,7.8402,7.7663,7.8133,1903600.0
2008-06-06 12:00:00,11.63,11.63,11.51,11.53,1869200.0,7.8133,7.8133,7.7327,7.7461,1869200.0
2008-06-06 13:00:00,11.53,11.53,11.38,11.38,2365600.0,7.7461,7.7461,7.6453,7.6453,2365600.0
2008-06-06 14:00:00,11.38,11.39,11.26,11.3,3020000.0,7.6453,7.6521,7.5647,7.5916,3020000.0
2008-06-06 15:00:00,11.3,11.39,11.25,11.26,3765200.0,7.5916,7.6521,7.558,7.5647,3765200.0
2008-06-09 09:30:00,11.38,11.38,11.23,11.29,966800.0,7.6453,7.6453,7.5446,7.5849,966800.0
2008-06-09 10:00:00,11.29,11.47,11.29,11.33,1885200.0,7.5849,7.7058,7.5849,7.6118,1885200.0
2008-06-09 11:00:00,11.33,11.52,11.33,11.47,4422000.0,7.6118,7.7394,7.6118,7.7058,4422000.0
2008-06-09 12:00:00,11.47,11.55,11.45,11.55,1976800.0,7.7058,7.7596,7.6924,7.7596,1976800.0
2008-06-09 13:00:00,11.56,11.62,11.43,11.45,1586800.0,7.7663,7.8066,7.6789,7.6924,1586800.0
2008-06-09 14:00:00,11.45,11.46,11.33,11.36,1338000.0,7.6924,7.6991,7.6118,7.6319,1338000.0
2008-06-09 15:00:00,11.36,11.49,11.33,11.46,2264400.0,7.6319,7.7192,7.6118,7.6991,2264400.0
2008-06-10 09:30:00,11.42,11.48,11.29,11.3,854800.0,7.6722,7.7125,7.5849,7.5916,854800.0
2008-06-10 10:00:00,11.3,11.44,11.27,11.31,2404000.0,7.5916,7.6857,7.5714,7.5983,2404000.0
2008-06-10 11:00:00,11.3,11.36,11.25,11.35,1963200.0,7.5916,7.6319,7.558,7.6252,1963200.0
2008-06-10 12:00:00,11.34,11.4,11.3,11.32,2680400.0,7.6185,7.6588,7.5916,7.605,2680400.0
2008-06-10 13:00:00,11.31,11.36,11.21,11.21,1918000.0,7.5983,7.6319,7.5311,7.5311,1918000.0
2008-06-10 14:00:00,11.22,11.24,11.09,11.13,2818000.0,7.5379,7.5513,7.4505,7.4774,2818000.0
2008-06-10 15:00:00,11.13,11.19,11.09,11.14,3165200.0,7.4774,7.5177,7.4505,7.4841,3165200.0
2008-06-11 09:30:00,11.15,11.17,11.01,11.02,1761600.0,7.4908,7.5043,7.3968,7.4035,1761600.0
2008-06-11 10:00:00,11.03,11.09,10.91,11.06,4244000.0,7.4102,7.4505,7.3296,7.4304,4244000.0
2008-06-11 11:00:00,11.06,11.07,10.9,10.96,2152400.0,7.4304,7.4371,7.3229,7.3632,2152400.0
2008-06-11 12:00:00,10.96,11.01,10.86,10.88,1784400.0,7.3632,7.3968,7.296,7.3094,1784400.0
2008-06-11 13:00:00,10.88,10.91,10.81,10.85,2239200.0,7.3094,7.3296,7.2624,7.2893,2239200.0
2008-06-11 14:00:00,10.84,10.87,10.78,10.78,2808000.0,7.2826,7.3027,7.2423,7.2423,2808000.0
2008-06-11 15:00:00,10.79,10.79,10.63,10.64,4478800.0,7.249,7.249,7.1415,7.1482,4478800.0
2008-06-12 09:30:00,10.77,11.21,10.77,11.17,3202400.0,7.2355,7.5311,7.2355,7.5043,3202400.0
2008-06-12 10:00:00,11.17,11.19,11.03,11.09,2759600.0,7.5043,7.5177,7.4102,7.4505,2759600.0
2008-06-12 11:00:00,11.09,11.13,10.95,10.97,1496800.0,7.4505,7.4774,7.3565,7.3699,1496800.0
2008-06-12 12:00:00,10.96,10.99,10.89,10.92,1287600.0,7.3632,7.3833,7.3162,7.3363,1287600.0
2008-06-12 13:00:00,10.92,10.96,10.74,10.79,2408000.0,7.3363,7.3632,7.2154,7.249,2408000.0
2008-06-12 14:00:00,10.78,10.87,10.72,10.76,2645200.0,7.2423,7.3027,7.2019,7.2288,2645200.0
2008-06-12 15:00:00,10.76,10.76,10.64,10.73,4389200.0,7.2288,7.2288,7.1482,7.2087,4389200.0
2008-06-13 09:30:00,10.88,11.07,10.88,11.04,2094800.0,7.3094,7.4371,7.3094,7.4169,2094800.0
2008-06-13 10:00:00,11.04,11.07,10.97,11.05,2064000.0,7.4169,7.4371,7.3699,7.4236,2064000.0
2008-06-13 11:00:00,11.06,11.12,10.96,11.11,3090400.0,7.4304,7.4707,7.3632,7.464,3090400.0
2008-06-13 12:00:00,11.11,11.19,11.07,11.15,3138400.0,7.464,7.5177,7.4371,7.4908,3138400.0
2008-06-13 13:00:00,11.15,11.19,11.1,11.14,1543200.0,7.4908,7.5177,7.4572,7.4841,1543200.0
2008-06-13 14:00:00,11.14,11.15,11.05,11.13,2620000.0,7.4841,7.4908,7.4236,7.4774,2620000.0
2008-06-13 15:00:00,11.13,11.14,11.06,11.12,3690400.0,7.4774,7.4841,7.4304,7.4707,3690400.0
2008-06-16 09:30:00,11.4,11.56,11.37,11.51,2700800.0,7.6588,7.7663,7.6386,7.7327,2700800.0
2008-06-16 10:00:00,11.51,11.79,11.45,11.78,3290400.0,7.7327,7.9208,7.6924,7.9141,3290400.0
2008-06-16 11:00:00,11.78,11.78,11.68,11.75,2913600.0,7.9141,7.9141,7.8469,7.8939,2913600.0
2008-06-16 12:00:00,11.75,11.86,11.7,11.81,2628800.0,7.8939,7.9678,7.8603,7.9342,2628800.0
2008-06-16 13:00:00,11.81,12.12,11.8,12.12,3554000.0,7.9342,8.1425,7.9275,8.1425,3554000.0
2008-06-16 14:00:00,12.12,12.13,11.92,11.98,6286800.0,8.1425,8.1492,8.0081,8.0484,6286800.0
2008-06-16 15:00:00,11.98,12.03,11.93,11.98,5188800.0,8.0484,8.082,8.0149,8.0484,5188800.0
2008-06-17 09:30:00,12.04,12.07,11.59,11.67,2073200.0,8.0888,8.1089,7.7864,7.8402,2073200.0
2008-06-17 10:00:00,11.67,11.76,11.54,11.75,3449600.0,7.8402,7.9006,7.7528,7.8939,3449600.0
2008-06-17 11:00:00,11.76,11.78,11.63,11.7,1867200.0,7.9006,7.9141,7.8133,7.8603,1867200.0
2008-06-17 12:00:00,11.7,11.77,11.65,11.7,1242400.0,7.8603,7.9074,7.8267,7.8603,1242400.0
2008-06-17 13:00:00,11.7,11.74,11.64,11.71,1010800.0,7.8603,7.8872,7.82,7.867,1010800.0
2008-06-17 14:00:00,11.71,11.77,11.67,11.7,1357600.0,7.867,7.9074,7.8402,7.8603,1357600.0
2008-06-17 15:00:00,11.7,11.74,11.69,11.73,3409200.0,7.8603,7.8872,7.8536,7.8805,3409200.0
2008-06-18 09:30:00,11.61,11.88,11.55,11.61,1472400.0,7.7999,7.9813,7.7596,7.7999,1472400.0
2008-06-18 10:00:00,11.61,11.62,11.45,11.47,2676000.0,7.7999,7.8066,7.6924,7.7058,2676000.0
2008-06-18 11:00:00,11.47,11.69,11.45,11.62,1935200.0,7.7058,7.8536,7.6924,7.8066,1935200.0
2008-06-18 12:00:00,11.62,11.62,11.5,11.51,1064800.0,7.8066,7.8066,7.726,7.7327,1064800.0
2008-06-18 13:00:00,11.52,11.53,11.45,11.46,1320400.0,7.7394,7.7461,7.6924,7.6991,1320400.0
2008-06-18 14:00:00,11.46,11.62,11.46,11.61,1841200.0,7.6991,7.8066,7.6991,7.7999,1841200.0
2008-06-18 15:00:00,11.62,11.7,11.59,11.67,3446000.0,7.8066,7.8603,7.7864,7.8402,3446000.0
2008-06-19 09:30:00,11.63,11.84,11.55,11.74,1346800.0,7.8133,7.9544,7.7596,7.8872,1346800.0
2008-06-19 10:00:00,11.73,11.78,11.7,11.74,2552400.0,7.8805,7.9141,7.8603,7.8872,2552400.0
2008-06-19 11:00:00,11.74,11.81,11.69,11.79,3700800.0,7.8872,7.9342,7.8536,7.9208,3700800.0
2008-06-19 12:00:00,11.79,12.0,11.78,11.87,2276000.0,7.9208,8.0619,7.9141,7.9745,2276000.0
2008-06-19 13:00:00,11.88,11.91,11.79,11.85,1289200.0,7.9813,8.0014,7.9208,7.9611,1289200.0
2008-06-19 14:00:00,11.85,11.96,11.8,11.96,1792000.0,7.9611,8.035,7.9275,8.035,1792000.0
2008-06-19 15:00:00,11.95,12.0,11.94,11.97,2608400.0,8.0283,8.0619,8.0216,8.0417,2608400.0
2008-06-20 09:30:00,11.87,11.87,11.68,11.8,1596400.0,7.9745,7.9745,7.8469,7.9275,1596400.0
2008-06-20 10:00:00,11.79,11.82,11.7,11.77,3024800.0,7.9208,7.9409,7.8603,7.9074,3024800.0
2008-06-20 11:00:00,11.75,11.78,11.72,11.76,1051600.0,7.8939,7.9141,7.8738,7.9006,1051600.0
2008-06-20 12:00:00,11.76,11.78,11.65,11.65,1268000.0,7.9006,7.9141,7.8267,7.8267,1268000.0
2008-06-20 13:00:00,11.65,11.65,11.51,11.51,1500800.0,7.8267,7.8267,7.7327,7.7327,1500800.0
2008-06-20 14:00:00,11.51,11.54,11.45,11.47,1856000.0,7.7327,7.7528,7.6924,7.7058,1856000.0
2008-06-20 15:00:00,11.47,11.48,11.36,11.37,4408800.0,7.7058,7.7125,7.6319,7.6386,4408800.0
2008-06-23 09:30:00,11.38,11.47,11.16,11.37,1611600.0,7.6453,7.7058,7.4975,7.6386,1611600.0
2008-06-23 10:00:00,11.37,11.4,11.33,11.36,2656400.0,7.6386,7.6588,7.6118,7.6319,2656400.0
2008-06-23 11:00:00,11.37,11.4,11.34,11.38,2480000.0,7.6386,7.6588,7.6185,7.6453,2480000.0
2008-06-23 12:00:00,11.38,11.45,11.36,11.42,1997200.0,7.6453,7.6924,7.6319,7.6722,1997200.0
2008-06-23 13:00:00,11.43,11.48,11.39,11.47,1346800.0,7.6789,7.7125,7.6521,7.7058,1346800.0
2008-06-23 14:00:00,11.47,11.48,11.37,11.42,1552400.0,7.7058,7.7125,7.6386,7.6722,1552400.0
2008-06-23 15:00:00,11.42,11.46,11.41,11.45,2493200.0,7.6722,7.6991,7.6655,7.6924,2493200.0
2008-06-24 09:30:00,11.37,11.42,11.25,11.31,948800.0,7.6386,7.6722,7.558,7.5983,948800.0
2008-06-24 10:00:00,11.31,11.39,11.24,11.35,2363200.0,7.5983,7.6521,7.5513,7.6252,2363200.0
2008-06-24 11:00:00,11.34,11.56,11.33,11.55,1090000.0,7.6185,7.7663,7.6118,7.7596,1090000.0
2008-06-24 12:00:00,11.55,11.65,11.53,11.54,1489200.0,7.7596,7.8267,7.7461,7.7528,1489200.0
2008-06-24 13:00:00,11.54,11.57,11.47,11.51,1317200.0,7.7528,7.773,7.7058,7.7327,1317200.0
2008-06-24 14:00:00,11.51,11.58,11.45,11.47,917600.0,7.7327,7.7797,7.6924,7.7058,917600.0
2008-06-24 15:00:00,11.47,11.5,11.32,11.34,2287600.0,7.7058,7.726,7.605,7.6185,2287600.0
2008-06-25 09:30:00,11.48,11.53,11.37,11.49,718000.0,7.7125,7.7461,7.6386,7.7192,718000.0
2008-06-25 10:00:00,11.49,11.73,11.49,11.67,1512000.0,7.7192,7.8805,7.7192,7.8402,1512000.0
2008-06-25 11:00:00,11.67,11.74,11.63,11.64,1332000.0,7.8402,7.8872,7.8133,7.82,1332000.0
2008-06-25 12:00:00,11.64,11.65,11.49,11.5,822800.0,7.82,7.8267,7.7192,7.726,822800.0
2008-06-25 13:00:00,11.51,11.52,11.46,11.47,887200.0,7.7327,7.7394,7.6991,7.7058,887200.0
2008-06-25 14:00:00,11.46,11.55,11.36,11.49,2598800.0,7.6991,7.7596,7.6319,7.7192,2598800.0
2008-06-25 15:00:00,11.49,11.59,11.41,11.51,2440400.0,7.7192,7.7864,7.6655,7.7327,2440400.0
2008-06-26 09:30:00,11.35,11.35,11.0,11.06,1199600.0,7.6252,7.6252,7.3901,7.4304,1199600.0
2008-06-26 10:00:00,11.06,11.16,11.0,11.07,1745200.0,7.4304,7.4975,7.3901,7.4371,1745200.0
2008-06-26 11:00:00,11.06,11.13,11.04,11.11,1180800.0,7.4304,7.4774,7.4169,7.464,1180800.0
2008-06-26 12:00:00,11.1,11.11,10.96,10.99,1170000.0,7.4572,7.464,7.3632,7.3833,1170000.0
2008-06-26 13:00:00,10.99,11.05,10.95,10.96,907200.0,7.3833,7.4236,7.3565,7.3632,907200.0
2008-06-26 14:00:00,10.96,11.02,10.86,10.89,1230800.0,7.3632,7.4035,7.296,7.3162,1230800.0
2008-06-26 15:00:00,10.9,10.95,10.87,10.89,2892400.0,7.3229,7.3565,7.3027,7.3162,2892400.0
2008-06-27 09:30:00,10.88,10.99,10.71,10.86,840400.0,7.3094,7.3833,7.1952,7.296,840400.0
2008-06-27 10:00:00,10.86,10.94,10.71,10.85,2370400.0,7.296,7.3497,7.1952,7.2893,2370400.0
2008-06-27 11:00:00,10.85,10.85,10.73,10.76,1576800.0,7.2893,7.2893,7.2087,7.2288,1576800.0
2008-06-27 12:00:00,10.77,10.81,10.74,10.77,1435200.0,7.2355,7.2624,7.2154,7.2355,1435200.0
2008-06-27 13:00:00,10.77,10.78,10.68,10.68,1436400.0,7.2355,7.2423,7.1751,7.1751,1436400.0
2008-06-27 14:00:00,10.69,10.8,10.68,10.76,2283200.0,7.1818,7.2557,7.1751,7.2288,2283200.0
2008-06-27 15:00:00,10.76,10.77,10.71,10.72,3456000.0,7.2288,7.2355,7.1952,7.2019,3456000.0
2008-06-30 09:30:00,10.63,10.79,10.39,10.39,949200.0,7.1415,7.249,6.9802,6.9802,949200.0
2008-06-30 10:00:00,10.39,10.45,10.25,10.37,3749200.0,6.9802,7.0206,6.8862,6.9668,3749200.0
2008-06-30 11:00:00,10.37,10.45,10.28,10.4,1743600.0,6.9668,7.0206,6.9063,6.987,1743600.0
2008-06-30 12:00:00,10.4,10.49,10.36,10.38,1921600.0,6.987,7.0474,6.9601,6.9735,1921600.0
2008-06-30 13:00:00,10.39,10.4,10.23,10.24,2135200.0,6.9802,6.987,6.8728,6.8795,2135200.0
2008-06-30 14:00:00,10.24,10.27,10.2,10.22,2848000.0,6.8795,6.8996,6.8526,6.866,2848000.0
2008-06-30 15:00:00,10.22,10.26,10.07,10.09,5620000.0,6.866,6.8929,6.7653,6.7787,5620000.0
2008-07-01 09:30:00,10.01,10.05,9.87,10.0,1918800.0,6.7249,6.7518,6.6309,6.7182,1918800.0
2008-07-01 10:00:00,10.0,10.11,9.9,10.1,3198400.0,6.7182,6.7921,6.651,6.7854,3198400.0
2008-07-01 11:00:00,10.1,10.11,9.95,9.96,2243600.0,6.7854,6.7921,6.6846,6.6914,2243600.0
2008-07-01 12:00:00,9.96,10.01,9.81,9.94,2650800.0,6.6914,6.7249,6.5906,6.6779,2650800.0
2008-07-01 13:00:00,9.93,10.02,9.88,10.0,2089600.0,6.6712,6.7317,6.6376,6.7182,2089600.0
2008-07-01 14:00:00,10.0,10.22,10.0,10.15,3547200.0,6.7182,6.866,6.7182,6.819,3547200.0
2008-07-01 15:00:00,10.15,10.22,10.08,10.2,4064000.0,6.819,6.866,6.772,6.8526,4064000.0
2008-07-02 09:30:00,10.25,10.56,10.17,10.53,2342400.0,6.8862,7.0945,6.8324,7.0743,2342400.0
2008-07-02 10:00:00,10.53,10.6,10.38,10.44,2681600.0,7.0743,7.1213,6.9735,7.0138,2681600.0
2008-07-02 11:00:00,10.44,10.44,10.1,10.11,1692800.0,7.0138,7.0138,6.7854,6.7921,1692800.0
2008-07-02 12:00:00,10.11,10.28,10.11,10.25,1946400.0,6.7921,6.9063,6.7921,6.8862,1946400.0
2008-07-02 13:00:00,10.25,10.41,10.22,10.36,1343600.0,6.8862,6.9937,6.866,6.9601,1343600.0
2008-07-02 14:00:00,10.37,10.38,10.19,10.21,1400000.0,6.9668,6.9735,6.8459,6.8593,1400000.0
2008-07-02 15:00:00,10.2,10.22,10.08,10.11,2780000.0,6.8526,6.866,6.772,6.7921,2780000.0
2008-07-03 09:00:00,10.11,10.25,9.65,9.71,1630400.0,6.7921,6.8862,6.4831,6.5234,1630400.0
2008-07-03 10:00:00,9.72,9.91,9.58,9.81,2866400.0,6.5301,6.6578,6.4361,6.5906,2866400.0
2008-07-03 11:00:00,9.81,9.85,9.71,9.74,1696400.0,6.5906,6.6175,6.5234,6.5436,1696400.0
2008-07-03 12:00:00,9.74,9.76,9.67,9.69,2422400.0,6.5436,6.557,6.4965,6.51,2422400.0
2008-07-07 09:30:00,9.76,9.94,9.73,9.93,1477600.0,6.557,6.6779,6.5368,6.6712,1477600.0
2008-07-07 10:00:00,9.93,9.94,9.85,9.91,1838400.0,6.6712,6.6779,6.6175,6.6578,1838400.0
2008-07-07 11:00:00,9.91,9.96,9.86,9.94,1723200.0,6.6578,6.6914,6.6242,6.6779,1723200.0
2008-07-07 12:00:00,9.94,9.95,9.72,9.73,1652400.0,6.6779,6.6846,6.5301,6.5368,1652400.0
2008-07-07 13:00:00,9.73,9.81,9.69,9.77,2260000.0,6.5368,6.5906,6.51,6.5637,2260000.0
2008-07-07 14:00:00,9.77,9.84,9.69,9.76,2005600.0,6.5637,6.6107,6.51,6.557,2005600.0
2008-07-07 15:00:00,9.76,9.97,9.76,9.84,3403600.0,6.557,6.6981,6.557,6.6107,3403600.0
2008-07-08 09:30:00,9.75,9.86,9.58,9.77,1004800.0,6.5503,6.6242,6.4361,6.5637,1004800.0
2008-07-08 10:00:00,9.77,9.84,9.53,9.66,2706800.0,6.5637,6.6107,6.4025,6.4898,2706800.0
2008-07-08 11:00:00,9.66,9.8,9.65,9.76,1754000.0,6.4898,6.5839,6.4831,6.557,1754000.0
2008-07-08 12:00:00,9.76,9.85,9.69,9.7,1590400.0,6.557,6.6175,6.51,6.5167,1590400.0
2008-07-08 13:00:00,9.7,9.76,9.65,9.72,1067600.0,6.5167,6.557,6.4831,6.5301,1067600.0
2008-07-08 14:00:00,9.72,10.03,9.7,10.02,2688800.0,6.5301,6.7384,6.5167,6.7317,2688800.0
2008-07-08 15:00:00,10.02,10.21,10.01,10.16,3470800.0,6.7317,6.8593,6.7249,6.8257,3470800.0
2008-07-09 09:30:00,10.22,10.37,9.95,10.07,1427200.0,6.866,6.9668,6.6846,6.7653,1427200.0
2008-07-09 10:00:00,10.08,10.29,9.98,10.24,2904800.0,6.772,6.9131,6.7048,6.8795,2904800.0
2008-07-09 11:00:00,10.24,10.27,10.11,10.13,2164800.0,6.8795,6.8996,6.7921,6.8056,2164800.0
2008-07-09 12:00:00,10.13,10.15,9.99,10.06,1599600.0,6.8056,6.819,6.7115,6.7585,1599600.0
2008-07-09 13:00:00,10.06,10.09,9.99,10.06,947600.0,6.7585,6.7787,6.7115,6.7585,947600.0
2008-07-09 14:00:00,10.06,10.1,9.92,9.95,1324000.0,6.7585,6.7854,6.6645,6.6846,1324000.0
2008-07-09 15:00:00,9.94,9.95,9.82,9.86,2777600.0,6.6779,6.6846,6.5973,6.6242,2777600.0
2008-07-10 09:30:00,9.83,10.06,9.72,9.93,1020400.0,6.604,6.7585,6.5301,6.6712,1020400.0
2008-07-10 10:00:00,9.93,10.06,9.81,9.82,1761600.0,6.6712,6.7585,6.5906,6.5973,1761600.0
2008-07-10 11:00:00,9.81,9.95,9.78,9.83,1020000.0,6.5906,6.6846,6.5704,6.604,1020000.0
2008-07-10 12:00:00,9.83,9.88,9.78,9.8,1053600.0,6.604,6.6376,6.5704,6.5839,1053600.0
2008-07-10 13:00:00,9.8,9.9,9.8,9.88,1054000.0,6.5839,6.651,6.5839,6.6376,1054000.0
2008-07-10 14:00:00,9.89,9.89,9.63,9.65,1608000.0,6.6443,6.6443,6.4697,6.4831,1608000.0
2008-07-10 15:00:00,9.65,9.78,9.65,9.72,2275600.0,6.4831,6.5704,6.4831,6.5301,2275600.0
2008-07-11 09:30:00,9.62,9.74,9.56,9.61,1259600.0,6.4629,6.5436,6.4226,6.4562,1259600.0
2008-07-11 10:00:00,9.61,9.64,9.52,9.54,2195600.0,6.4562,6.4764,6.3958,6.4092,2195600.0
2008-07-11 11:00:00,9.54,9.56,9.48,9.53,1363200.0,6.4092,6.4226,6.3689,6.4025,1363200.0
2008-07-11 12:00:00,9.54,9.55,9.4,9.44,1210400.0,6.4092,6.4159,6.3151,6.342,1210400.0
2008-07-11 13:00:00,9.44,9.7,9.41,9.65,2316800.0,6.342,6.5167,6.3219,6.4831,2316800.0
2008-07-11 14:00:00,9.65,10.02,9.63,10.01,3480800.0,6.4831,6.7317,6.4697,6.7249,3480800.0
2008-07-11 15:00:00,10.01,10.13,9.82,9.83,3831200.0,6.7249,6.8056,6.5973,6.604,3831200.0
2008-07-14 09:30:00,10.01,10.25,10.0,10.02,1163600.0,6.7249,6.8862,6.7182,6.7317,1163600.0
2008-07-14 10:00:00,10.02,10.09,9.94,10.06,2598400.0,6.7317,6.7787,6.6779,6.7585,2598400.0
2008-07-14 11:00:00,10.06,10.07,9.99,10.06,1053200.0,6.7585,6.7653,6.7115,6.7585,1053200.0
2008-07-14 12:00:00,10.06,10.06,9.99,10.03,1310000.0,6.7585,6.7585,6.7115,6.7384,1310000.0
2008-07-14 13:00:00,10.03,10.08,10.0,10.05,1230000.0,6.7384,6.772,6.7182,6.7518,1230000.0
2008-07-14 14:00:00,10.05,10.05,9.96,10.0,1673600.0,6.7518,6.7518,6.6914,6.7182,1673600.0
2008-07-14 15:00:00,10.01,10.18,9.98,10.07,3300000.0,6.7249,6.8392,6.7048,6.7653,3300000.0
2008-07-15 09:30:00,10.03,10.13,9.77,9.84,2586000.0,6.7384,6.8056,6.5637,6.6107,2586000.0
2008-07-15 10:00:00,9.84,10.05,9.66,10.04,3703600.0,6.6107,6.7518,6.4898,6.7451,3703600.0
2008-07-15 11:00:00,10.03,10.31,10.0,10.31,2983600.0,6.7384,6.9265,6.7182,6.9265,2983600.0
2008-07-15 12:00:00,10.31,10.66,10.3,10.56,2732000.0,6.9265,7.1616,6.9198,7.0945,2732000.0
2008-07-15 13:00:00,10.56,10.6,10.38,10.48,2166000.0,7.0945,7.1213,6.9735,7.0407,2166000.0
2008-07-15 14:00:00,10.47,10.52,10.41,10.43,1612400.0,7.034,7.0676,6.9937,7.0071,1612400.0
2008-07-15 15:00:00,10.43,10.53,10.28,10.29,3145600.0,7.0071,7.0743,6.9063,6.9131,3145600.0
2008-07-16 09:30:00,10.34,10.35,10.13,10.34,816800.0,6.9467,6.9534,6.8056,6.9467,816800.0
2008-07-16 10:00:00,10.34,10.57,10.23,10.49,2036800.0,6.9467,7.1012,6.8728,7.0474,2036800.0
2008-07-16 11:00:00,10.5,10.59,10.45,10.51,1911600.0,7.0541,7.1146,7.0206,7.0609,1911600.0
2008-07-16 12:00:00,10.51,10.57,10.47,10.55,1181600.0,7.0609,7.1012,7.034,7.0877,1181600.0
2008-07-16 13:00:00,10.54,10.63,10.54,10.58,976800.0,7.081,7.1415,7.081,7.1079,976800.0
2008-07-16 14:00:00,10.58,10.68,10.52,10.66,1415600.0,7.1079,7.1751,7.0676,7.1616,1415600.0
2008-07-16 15:00:00,10.65,10.72,10.63,10.68,1954400.0,7.1549,7.2019,7.1415,7.1751,1954400.0
2008-07-17 09:30:00,10.69,11.19,10.69,10.87,1542000.0,7.1818,7.5177,7.1818,7.3027,1542000.0
2008-07-17 10:00:00,10.87,10.9,10.63,10.7,1806000.0,7.3027,7.3229,7.1415,7.1885,1806000.0
2008-07-17 11:00:00,10.7,10.8,10.47,10.8,1086000.0,7.1885,7.2557,7.034,7.2557,1086000.0
2008-07-17 12:00:00,10.8,10.8,10.61,10.75,830400.0,7.2557,7.2557,7.128,7.2221,830400.0
2008-07-17 13:00:00,10.76,11.0,10.71,10.98,995600.0,7.2288,7.3901,7.1952,7.3766,995600.0
2008-07-17 14:00:00,10.97,11.03,10.9,10.92,804000.0,7.3699,7.4102,7.3229,7.3363,804000.0
2008-07-17 15:00:00,10.92,10.96,10.76,10.82,3390400.0,7.3363,7.3632,7.2288,7.2691,3390400.0
2008-07-18 09:30:00,11.21,11.29,10.79,11.14,5229200.0,7.5311,7.5849,7.249,7.4841,5229200.0
2008-07-18 10:00:00,11.14,11.29,11.11,11.28,3036800.0,7.4841,7.5849,7.464,7.5782,3036800.0
2008-07-18 11:00:00,11.28,11.36,11.22,11.22,1917200.0,7.5782,7.6319,7.5379,7.5379,1917200.0
2008-07-18 12:00:00,11.22,11.28,11.21,11.24,1766400.0,7.5379,7.5782,7.5311,7.5513,1766400.0
2008-07-18 13:00:00,11.24,11.29,11.22,11.24,1785200.0,7.5513,7.5849,7.5379,7.5513,1785200.0
2008-07-18 14:00:00,11.24,11.32,11.24,11.27,1047200.0,7.5513,7.605,7.5513,7.5714,1047200.0
2008-07-18 15:00:00,11.27,11.34,11.27,11.31,2577600.0,7.5714,7.6185,7.5714,7.5983,2577600.0
2008-07-21 09:30:00,11.32,11.45,11.31,11.31,1209200.0,7.605,7.6924,7.5983,7.5983,1209200.0
2008-07-21 10:00:00,11.31,11.31,10.93,10.95,1520400.0,7.5983,7.5983,7.343,7.3565,1520400.0
2008-07-21 11:00:00,10.95,10.97,10.71,10.71,1544000.0,7.3565,7.3699,7.1952,7.1952,1544000.0
2008-07-21 12:00:00,10.71,10.85,10.71,10.74,1091600.0,7.1952,7.2893,7.1952,7.2154,1091600.0
2008-07-21 13:00:00,10.74,10.84,10.73,10.77,907200.0,7.2154,7.2826,7.2087,7.2355,907200.0
2008-07-21 14:00:00,10.76,10.81,10.72,10.76,1185200.0,7.2288,7.2624,7.2019,7.2288,1185200.0
2008-07-21 15:00:00,10.77,10.78,10.71,10.75,2289600.0,7.2355,7.2423,7.1952,7.2221,2289600.0
2008-07-22 09:30:00,10.67,10.73,10.42,10.48,1126000.0,7.1684,7.2087,7.0004,7.0407,1126000.0
2008-07-22 10:00:00,10.48,10.66,10.48,10.56,2265600.0,7.0407,7.1616,7.0407,7.0945,2265600.0
2008-07-22 11:00:00,10.56,10.89,10.56,10.77,1748400.0,7.0945,7.3162,7.0945,7.2355,1748400.0
2008-07-22 12:00:00,10.77,10.85,10.7,10.85,874000.0,7.2355,7.2893,7.1885,7.2893,874000.0
2008-07-22 13:00:00,10.85,10.99,10.81,10.86,2078800.0,7.2893,7.3833,7.2624,7.296,2078800.0
2008-07-22 14:00:00,10.86,10.88,10.72,10.74,1351200.0,7.296,7.3094,7.2019,7.2154,1351200.0
2008-07-22 15:00:00,10.74,10.89,10.74,10.85,2269600.0,7.2154,7.3162,7.2154,7.2893,2269600.0
2008-07-23 09:30:00,10.85,11.18,10.71,11.16,1498400.0,7.2893,7.511,7.1952,7.4975,1498400.0
2008-07-23 10:00:00,11.17,11.38,11.14,11.28,3376400.0,7.5043,7.6453,7.4841,7.5782,3376400.0
2008-07-23 11:00:00,11.28,11.28,11.03,11.08,2220800.0,7.5782,7.5782,7.4102,7.4438,2220800.0
2008-07-23 12:00:00,11.08,11.14,11.02,11.14,1427200.0,7.4438,7.4841,7.4035,7.4841,1427200.0
2008-07-23 13:00:00,11.15,11.24,11.05,11.07,2865600.0,7.4908,7.5513,7.4236,7.4371,2865600.0
2008-07-23 14:00:00,11.07,11.19,11.06,11.13,1852000.0,7.4371,7.5177,7.4304,7.4774,1852000.0
2008-07-23 15:00:00,11.13,11.17,11.01,11.05,2983600.0,7.4774,7.5043,7.3968,7.4236,2983600.0
2008-07-24 09:30:00,10.94,11.12,10.81,10.99,1341600.0,7.3497,7.4707,7.2624,7.3833,1341600.0
2008-07-24 10:00:00,10.97,11.04,10.88,10.97,1312000.0,7.3699,7.4169,7.3094,7.3699,1312000.0
2008-07-24 11:00:00,10.96,11.0,10.8,10.91,931200.0,7.3632,7.3901,7.2557,7.3296,931200.0
2008-07-24 12:00:00,10.91,10.92,10.76,10.8,706800.0,7.3296,7.3363,7.2288,7.2557,706800.0
2008-07-24 13:00:00,10.8,10.87,10.76,10.8,698400.0,7.2557,7.3027,7.2288,7.2557,698400.0
2008-07-24 14:00:00,10.79,10.82,10.72,10.75,1618400.0,7.249,7.2691,7.2019,7.2221,1618400.0
2008-07-24 15:00:00,10.75,10.82,10.6,10.65,1223200.0,7.2221,7.2691,7.1213,7.1549,1223200.0
2008-07-25 09:30:00,10.72,10.83,10.53,10.69,1162800.0,7.2019,7.2758,7.0743,7.1818,1162800.0
2008-07-25 10:00:00,10.69,10.71,10.39,10.54,1866800.0,7.1818,7.1952,6.9802,7.081,1866800.0
2008-07-25 11:00:00,10.54,10.55,10.4,10.4,1818800.0,7.081,7.0877,6.987,6.987,1818800.0
2008-07-25 12:00:00,10.4,10.44,10.34,10.44,859200.0,6.987,7.0138,6.9467,7.0138,859200.0
2008-07-25 13:00:00,10.44,10.51,10.41,10.43,1734400.0,7.0138,7.0609,6.9937,7.0071,1734400.0
2008-07-25 14:00:00,10.43,10.47,10.4,10.43,1338400.0,7.0071,7.034,6.987,7.0071,1338400.0
2008-07-25 15:00:00,10.42,10.43,10.34,10.38,2294400.0,7.0004,7.0071,6.9467,6.9735,2294400.0
2008-07-28 09:30:00,10.37,10.37,10.19,10.27,1187600.0,6.9668,6.9668,6.8459,6.8996,1187600.0
2008-07-28 10:00:00,10.27,10.39,10.05,10.09,2024800.0,6.8996,6.9802,6.7518,6.7787,2024800.0
2008-07-28 11:00:00,10.09,10.09,9.87,9.95,2778800.0,6.7787,6.7787,6.6309,6.6846,2778800.0
2008-07-28 12:00:00,9.95,10.03,9.92,9.93,1884400.0,6.6846,6.7384,6.6645,6.6712,1884400.0
2008-07-28 13:00:00,9.93,10.11,9.91,10.06,1264400.0,6.6712,6.7921,6.6578,6.7585,1264400.0
2008-07-28 14:00:00,10.06,10.15,10.03,10.12,1999600.0,6.7585,6.819,6.7384,6.7989,1999600.0
2008-07-28 15:00:00,10.12,10.19,10.05,10.14,2331200.0,6.7989,6.8459,6.7518,6.8123,2331200.0
2008-07-29 09:30:00,10.15,10.29,9.96,10.22,935200.0,6.819,6.9131,6.6914,6.866,935200.0
2008-07-29 10:00:00,10.23,10.29,10.18,10.24,1644800.0,6.8728,6.9131,6.8392,6.8795,1644800.0
2008-07-29 11:00:00,10.24,10.28,10.22,10.25,1688800.0,6.8795,6.9063,6.866,6.8862,1688800.0
2008-07-29 12:00:00,10.25,10.32,10.24,10.27,1319600.0,6.8862,6.9332,6.8795,6.8996,1319600.0
2008-07-29 13:00:00,10.27,10.38,10.24,10.35,1033200.0,6.8996,6.9735,6.8795,6.9534,1033200.0
2008-07-29 14:00:00,10.35,10.35,10.23,10.31,1176000.0,6.9534,6.9534,6.8728,6.9265,1176000.0
2008-07-29 15:00:00,10.31,10.5,10.3,10.38,2258800.0,6.9265,7.0541,6.9198,6.9735,2258800.0
2008-07-30 09:30:00,10.43,10.58,10.11,10.12,1431200.0,7.0071,7.1079,6.7921,6.7989,1431200.0
2008-07-30 10:00:00,10.12,10.16,9.92,9.93,2666000.0,6.7989,6.8257,6.6645,6.6712,2666000.0
2008-07-30 11:00:00,9.93,10.15,9.91,10.13,2015600.0,6.6712,6.819,6.6578,6.8056,2015600.0
2008-07-30 12:00:00,10.12,10.13,10.01,10.08,1570400.0,6.7989,6.8056,6.7249,6.772,1570400.0
2008-07-30 13:00:00,10.07,10.15,10.04,10.09,1108400.0,6.7653,6.819,6.7451,6.7787,1108400.0
2008-07-30 14:00:00,10.09,10.18,10.05,10.15,1157600.0,6.7787,6.8392,6.7518,6.819,1157600.0
2008-07-30 15:00:00,10.15,10.27,10.09,10.27,2516400.0,6.819,6.8996,6.7787,6.8996,2516400.0
2008-07-31 09:30:00,10.13,10.4,10.11,10.29,685200.0,6.8056,6.987,6.7921,6.9131,685200.0
2008-07-31 10:00:00,10.29,10.49,10.27,10.49,859600.0,6.9131,7.0474,6.8996,7.0474,859600.0
2008-07-31 11:00:00,10.49,10.49,10.21,10.29,1010400.0,7.0474,7.0474,6.8593,6.9131,1010400.0
2008-07-31 12:00:00,10.3,10.33,10.19,10.24,710400.0,6.9198,6.9399,6.8459,6.8795,710400.0
2008-07-31 13:00:00,10.24,10.31,10.23,10.23,540000.0,6.8795,6.9265,6.8728,6.8728,540000.0
2008-07-31 14:00:00,10.24,10.26,10.21,10.25,859200.0,6.8795,6.8929,6.8593,6.8862,859200.0
2008-07-31 15:00:00,10.25,10.29,10.1,10.12,2004400.0,6.8862,6.9131,6.7854,6.7989,2004400.0
2008-08-01 09:30:00,10.22,10.22,9.93,9.95,328800.0,6.866,6.866,6.6712,6.6846,328800.0
2008-08-01 10:00:00,9.96,9.97,9.77,9.94,1330800.0,6.6914,6.6981,6.5637,6.6779,1330800.0
2008-08-01 11:00:00,9.94,10.02,9.85,10.01,424000.0,6.6779,6.7317,6.6175,6.7249,424000.0
2008-08-01 12:00:00,10.01,10.01,9.89,9.92,726800.0,6.7249,6.7249,6.6443,6.6645,726800.0
2008-08-01 13:00:00,9.92,10.03,9.91,9.99,556800.0,6.6645,6.7384,6.6578,6.7115,556800.0
2008-08-01 14:00:00,9.99,10.01,9.96,9.97,1028800.0,6.7115,6.7249,6.6914,6.6981,1028800.0
2008-08-01 15:00:00,9.97,10.03,9.91,9.96,1967200.0,6.6981,6.7384,6.6578,6.6914,1967200.0
2008-08-04 09:30:00,9.94,10.0,9.71,9.81,987600.0,6.6779,6.7182,6.5234,6.5906,987600.0
2008-08-04 10:00:00,9.81,9.86,9.73,9.79,963200.0,6.5906,6.6242,6.5368,6.5771,963200.0
2008-08-04 11:00:00,9.79,9.88,9.74,9.84,959600.0,6.5771,6.6376,6.5436,6.6107,959600.0
2008-08-04 12:00:00,9.84,9.84,9.75,9.75,794000.0,6.6107,6.6107,6.5503,6.5503,794000.0
2008-08-04 13:00:00,9.75,9.84,9.75,9.8,852800.0,6.5503,6.6107,6.5503,6.5839,852800.0
2008-08-04 14:00:00,9.8,9.92,9.79,9.9,1219600.0,6.5839,6.6645,6.5771,6.651,1219600.0
2008-08-04 15:00:00,9.9,9.92,9.81,9.84,1346800.0,6.651,6.6645,6.5906,6.6107,1346800.0
2008-08-05 09:30:00,9.95,10.21,9.95,10.21,737200.0,6.6846,6.8593,6.6846,6.8593,737200.0
2008-08-05 10:00:00,10.2,10.36,10.2,10.35,1305200.0,6.8526,6.9601,6.8526,6.9534,1305200.0
2008-08-05 11:00:00,10.35,10.54,10.34,10.49,1314000.0,6.9534,7.081,6.9467,7.0474,1314000.0
2008-08-05 12:00:00,10.49,10.53,10.42,10.46,906800.0,7.0474,7.0743,7.0004,7.0273,906800.0
2008-08-05 13:00:00,10.46,10.49,10.43,10.46,1050000.0,7.0273,7.0474,7.0071,7.0273,1050000.0
2008-08-05 14:00:00,10.46,10.71,10.45,10.68,1788000.0,7.0273,7.1952,7.0206,7.1751,1788000.0
2008-08-05 15:00:00,10.68,10.77,10.64,10.71,1986400.0,7.1751,7.2355,7.1482,7.1952,1986400.0
2008-08-06 09:30:00,10.65,10.66,10.42,10.56,1258000.0,7.1549,7.1616,7.0004,7.0945,1258000.0
2008-08-06 10:00:00,10.56,10.59,10.45,10.5,1574400.0,7.0945,7.1146,7.0206,7.0541,1574400.0
2008-08-06 11:00:00,10.49,10.64,10.49,10.56,998400.0,7.0474,7.1482,7.0474,7.0945,998400.0
2008-08-06 12:00:00,10.56,10.61,10.52,10.56,766000.0,7.0945,7.128,7.0676,7.0945,766000.0
2008-08-06 13:00:00,10.55,10.65,10.52,10.64,594800.0,7.0877,7.1549,7.0676,7.1482,594800.0
2008-08-06 14:00:00,10.64,10.88,10.63,10.74,1836000.0,7.1482,7.3094,7.1415,7.2154,1836000.0
2008-08-06 15:00:00,10.74,10.75,10.65,10.69,1428400.0,7.2154,7.2221,7.1549,7.1818,1428400.0
2008-08-07 09:30:00,10.6,10.6,10.33,10.36,612400.0,7.1213,7.1213,6.9399,6.9601,612400.0
2008-08-07 10:00:00,10.37,10.51,10.32,10.46,1766000.0,6.9668,7.0609,6.9332,7.0273,1766000.0
2008-08-07 11:00:00,10.45,10.56,10.45,10.49,806400.0,7.0206,7.0945,7.0206,7.0474,806400.0
2008-08-07 12:00:00,10.49,10.6,10.46,10.53,1105200.0,7.0474,7.1213,7.0273,7.0743,1105200.0
2008-08-07 13:00:00,10.53,10.56,10.48,10.49,498000.0,7.0743,7.0945,7.0407,7.0474,498000.0
2008-08-07 14:00:00,10.49,10.54,10.46,10.47,922800.0,7.0474,7.081,7.0273,7.034,922800.0
2008-08-07 15:00:00,10.47,10.51,10.32,10.37,2264400.0,7.034,7.0609,6.9332,6.9668,2264400.0
2008-08-08 09:30:00,10.31,10.58,10.3,10.49,628800.0,6.9265,7.1079,6.9198,7.0474,628800.0
2008-08-08 10:00:00,10.49,10.75,10.46,10.65,1490400.0,7.0474,7.2221,7.0273,7.1549,1490400.0
2008-08-08 11:00:00,10.65,10.8,10.63,10.78,918800.0,7.1549,7.2557,7.1415,7.2423,918800.0
2008-08-08 12:00:00,10.77,10.88,10.76,10.8,1049200.0,7.2355,7.3094,7.2288,7.2557,1049200.0
2008-08-08 13:00:00,10.79,10.84,10.72,10.83,1164000.0,7.249,7.2826,7.2019,7.2758,1164000.0
2008-08-08 14:00:00,10.84,11.06,10.81,11.05,1632000.0,7.2826,7.4304,7.2624,7.4236,1632000.0
2008-08-08 15:00:00,11.05,11.11,11.03,11.04,3676000.0,7.4236,7.464,7.4102,7.4169,3676000.0
2008-08-11 09:30:00,10.93,11.08,10.87,11.07,1010800.0,7.343,7.4438,7.3027,7.4371,1010800.0
2008-08-11 10:00:00,11.07,11.28,10.98,11.22,3455600.0,7.4371,7.5782,7.3766,7.5379,3455600.0
2008-08-11 11:00:00,11.23,11.51,11.22,11.51,1948400.0,7.5446,7.7327,7.5379,7.7327,1948400.0
2008-08-11 12:00:00,11.5,11.92,11.49,11.75,3238000.0,7.726,8.0081,7.7192,7.8939,3238000.0
2008-08-11 13:00:00,11.75,11.85,11.71,11.77,2140800.0,7.8939,7.9611,7.867,7.9074,2140800.0
2008-08-11 14:00:00,11.78,11.8,11.56,11.61,4002800.0,7.9141,7.9275,7.7663,7.7999,4002800.0
2008-08-11 15:00:00,11.62,11.63,11.34,11.44,4761600.0,7.8066,7.8133,7.6185,7.6857,4761600.0
2008-08-12 09:30:00,11.44,11.44,11.18,11.25,956400.0,7.6857,7.6857,7.511,7.558,956400.0
2008-08-12 10:00:00,11.26,11.31,11.2,11.26,1182400.0,7.5647,7.5983,7.5244,7.5647,1182400.0
2008-08-12 11:00:00,11.26,11.29,11.21,11.24,2260400.0,7.5647,7.5849,7.5311,7.5513,2260400.0
2008-08-12 12:00:00,11.24,11.31,11.24,11.3,1042000.0,7.5513,7.5983,7.5513,7.5916,1042000.0
2008-08-12 13:00:00,11.3,11.31,11.22,11.24,1211600.0,7.5916,7.5983,7.5379,7.5513,1211600.0
2008-08-12 14:00:00,11.24,11.31,11.22,11.24,1621200.0,7.5513,7.5983,7.5379,7.5513,1621200.0
2008-08-12 15:00:00,11.24,11.32,11.2,11.29,3294800.0,7.5513,7.605,7.5244,7.5849,3294800.0
2008-08-13 09:30:00,11.25,11.25,11.05,11.13,1070400.0,7.558,7.558,7.4236,7.4774,1070400.0
2008-08-13 10:00:00,11.13,11.14,10.92,11.03,1131600.0,7.4774,7.4841,7.3363,7.4102,1131600.0
2008-08-13 11:00:00,11.04,11.05,10.85,10.87,1161600.0,7.4169,7.4236,7.2893,7.3027,1161600.0
2008-08-13 12:00:00,10.87,11.14,10.85,11.14,1462000.0,7.3027,7.4841,7.2893,7.4841,1462000.0
2008-08-13 13:00:00,11.13,11.17,11.03,11.14,1826800.0,7.4774,7.5043,7.4102,7.4841,1826800.0
2008-08-13 14:00:00,11.14,11.18,11.07,11.15,1895600.0,7.4841,7.511,7.4371,7.4908,1895600.0
2008-08-13 15:00:00,11.14,11.14,11.0,11.06,1720800.0,7.4841,7.4841,7.3901,7.4304,1720800.0
2008-08-14 09:30:00,11.08,11.13,10.84,10.93,770400.0,7.4438,7.4774,7.2826,7.343,770400.0
2008-08-14 10:00:00,10.93,11.03,10.88,11.01,1654000.0,7.343,7.4102,7.3094,7.3968,1654000.0
2008-08-14 11:00:00,11.01,11.09,11.0,11.06,1003200.0,7.3968,7.4505,7.3901,7.4304,1003200.0
2008-08-14 12:00:00,11.06,11.25,11.05,11.2,1377200.0,7.4304,7.558,7.4236,7.5244,1377200.0
2008-08-14 13:00:00,11.2,11.24,10.94,11.11,803200.0,7.5244,7.5513,7.3497,7.464,803200.0
2008-08-14 14:00:00,11.11,11.13,11.01,11.03,1425600.0,7.464,7.4774,7.3968,7.4102,1425600.0
2008-08-14 15:00:00,11.03,11.12,11.01,11.1,2010800.0,7.4102,7.4707,7.3968,7.4572,2010800.0
2008-08-15 09:30:00,11.23,11.28,11.03,11.11,2324800.0,7.5446,7.5782,7.4102,7.464,2324800.0
2008-08-15 10:00:00,11.11,11.2,10.93,11.02,1990800.0,7.464,7.5244,7.343,7.4035,1990800.0
2008-08-15 11:00:00,11.02,11.03,10.88,10.89,1474400.0,7.4035,7.4102,7.3094,7.3162,1474400.0
2008-08-15 12:00:00,10.88,10.92,10.85,10.9,1013600.0,7.3094,7.3363,7.2893,7.3229,1013600.0
2008-08-15 13:00:00,10.9,10.92,10.77,10.81,1466800.0,7.3229,7.3363,7.2355,7.2624,1466800.0
2008-08-15 14:00:00,10.81,10.82,10.77,10.8,1340000.0,7.2624,7.2691,7.2355,7.2557,1340000.0
2008-08-15 15:00:00,10.8,10.82,10.76,10.79,3050800.0,7.2557,7.2691,7.2288,7.249,3050800.0
2008-08-18 09:30:00,10.87,11.02,10.75,10.8,1006400.0,7.3027,7.4035,7.2221,7.2557,1006400.0
2008-08-18 10:00:00,10.8,10.81,10.62,10.74,1482000.0,7.2557,7.2624,7.1348,7.2154,1482000.0
2008-08-18 11:00:00,10.74,10.85,10.72,10.76,1038800.0,7.2154,7.2893,7.2019,7.2288,1038800.0
2008-08-18 12:00:00,10.76,10.92,10.75,10.91,1987200.0,7.2288,7.3363,7.2221,7.3296,1987200.0
2008-08-18 13:00:00,10.91,10.99,10.87,10.94,3456000.0,7.3296,7.3833,7.3027,7.3497,3456000.0
2008-08-18 14:00:00,10.94,11.09,10.93,11.08,2121600.0,7.3497,7.4505,7.343,7.4438,2121600.0
2008-08-18 15:00:00,11.08,11.09,11.0,11.06,2886000.0,7.4438,7.4505,7.3901,7.4304,2886000.0
2008-08-19 09:30:00,10.99,11.26,10.94,11.19,1518400.0,7.3833,7.5647,7.3497,7.5177,1518400.0
2008-08-19 10:00:00,11.19,11.24,11.06,11.09,2560400.0,7.5177,7.5513,7.4304,7.4505,2560400.0
2008-08-19 11:00:00,11.09,11.11,10.99,11.03,1498000.0,7.4505,7.464,7.3833,7.4102,1498000.0
2008-08-19 12:00:00,11.02,11.04,10.86,10.92,1538000.0,7.4035,7.4169,7.296,7.3363,1538000.0
2008-08-19 13:00:00,10.92,10.97,10.9,10.9,895200.0,7.3363,7.3699,7.3229,7.3229,895200.0
2008-08-19 14:00:00,10.9,11.03,10.9,10.93,1045200.0,7.3229,7.4102,7.3229,7.343,1045200.0
2008-08-19 15:00:00,10.93,11.01,10.81,11.01,2835600.0,7.343,7.3968,7.2624,7.3968,2835600.0
2008-08-20 09:30:00,11.12,11.12,10.86,10.87,892400.0,7.4707,7.4707,7.296,7.3027,892400.0
2008-08-20 10:00:00,10.87,11.01,10.78,11.01,2000000.0,7.3027,7.3968,7.2423,7.3968,2000000.0
2008-08-20 11:00:00,11.01,11.12,10.96,10.98,1177200.0,7.3968,7.4707,7.3632,7.3766,1177200.0
2008-08-20 12:00:00,10.98,10.98,10.83,10.87,808800.0,7.3766,7.3766,7.2758,7.3027,808800.0
2008-08-20 13:00:00,10.87,10.9,10.8,10.81,1406000.0,7.3027,7.3229,7.2557,7.2624,1406000.0
2008-08-20 14:00:00,10.81,10.82,10.69,10.79,1612400.0,7.2624,7.2691,7.1818,7.249,1612400.0
2008-08-20 15:00:00,10.79,10.91,10.77,10.89,2888800.0,7.249,7.3296,7.2355,7.3162,2888800.0
2008-08-21 09:30:00,10.39,10.44,9.97,10.22,10243600.0,6.9802,7.0138,6.6981,6.866,10243600.0
2008-08-21 10:00:00,10.21,10.33,10.13,10.25,6888000.0,6.8593,6.9399,6.8056,6.8862,6888000.0
2008-08-21 11:00:00,10.25,10.61,10.14,10.58,9507600.0,6.8862,7.128,6.8123,7.1079,9507600.0
2008-08-21 12:00:00,10.58,10.72,10.56,10.69,3951600.0,7.1079,7.2019,7.0945,7.1818,3951600.0
2008-08-21 13:00:00,10.69,10.82,10.66,10.8,3822400.0,7.1818,7.2691,7.1616,7.2557,3822400.0
2008-08-21 14:00:00,10.8,10.97,10.7,10.87,3871600.0,7.2557,7.3699,7.1885,7.3027,3871600.0
2008-08-21 15:00:00,10.86,10.94,10.81,10.88,4373200.0,7.296,7.3497,7.2624,7.3094,4373200.0
2008-08-22 09:30:00,11.0,11.09,10.83,11.02,1388400.0,7.3901,7.4505,7.2758,7.4035,1388400.0
2008-08-22 10:00:00,11.02,11.15,10.99,11.01,2002000.0,7.4035,7.4908,7.3833,7.3968,2002000.0
2008-08-22 11:00:00,11.01,11.01,10.96,11.0,1246400.0,7.3968,7.3968,7.3632,7.3901,1246400.0
2008-08-22 12:00:00,11.01,11.07,10.99,11.0,1224400.0,7.3968,7.4371,7.3833,7.3901,1224400.0
2008-08-22 13:00:00,11.01,11.13,11.0,11.11,745200.0,7.3968,7.4774,7.3901,7.464,745200.0
2008-08-22 14:00:00,11.11,11.19,11.09,11.12,1041200.0,7.464,7.5177,7.4505,7.4707,1041200.0
2008-08-22 15:00:00,11.11,11.11,11.01,11.04,2430400.0,7.464,7.464,7.3968,7.4169,2430400.0
2008-08-25 09:30:00,10.92,11.04,10.89,10.97,992000.0,7.3363,7.4169,7.3162,7.3699,992000.0
2008-08-25 10:00:00,10.96,11.01,10.85,10.86,1686800.0,7.3632,7.3968,7.2893,7.296,1686800.0
2008-08-25 11:00:00,10.86,10.86,10.72,10.76,1016000.0,7.296,7.296,7.2019,7.2288,1016000.0
2008-08-25 12:00:00,10.76,10.8,10.7,10.75,1050800.0,7.2288,7.2557,7.1885,7.2221,1050800.0
2008-08-25 13:00:00,10.75,10.88,10.75,10.84,805600.0,7.2221,7.3094,7.2221,7.2826,805600.0
2008-08-25 14:00:00,10.84,10.86,10.77,10.78,693200.0,7.2826,7.296,7.2355,7.2423,693200.0
2008-08-25 15:00:00,10.78,10.85,10.77,10.83,2144400.0,7.2423,7.2893,7.2355,7.2758,2144400.0
2008-08-26 09:30:00,10.83,10.83,10.53,10.6,1828400.0,7.2758,7.2758,7.0743,7.1213,1828400.0
2008-08-26 10:00:00,10.61,10.81,10.58,10.7,1099200.0,7.128,7.2624,7.1079,7.1885,1099200.0
2008-08-26 11:00:00,10.7,10.73,10.65,10.69,889600.0,7.1885,7.2087,7.1549,7.1818,889600.0
2008-08-26 12:00:00,10.69,10.74,10.62,10.63,918800.0,7.1818,7.2154,7.1348,7.1415,918800.0
2008-08-26 13:00:00,10.63,10.65,10.61,10.64,784000.0,7.1415,7.1549,7.128,7.1482,784000.0
2008-08-26 14:00:00,10.63,10.75,10.63,10.72,1096400.0,7.1415,7.2221,7.1415,7.2019,1096400.0
2008-08-26 15:00:00,10.73,10.79,10.69,10.78,2099200.0,7.2087,7.249,7.1818,7.2423,2099200.0
2008-08-27 09:30:00,10.78,10.89,10.71,10.76,844000.0,7.2423,7.3162,7.1952,7.2288,844000.0
2008-08-27 10:00:00,10.77,10.84,10.73,10.79,1302800.0,7.2355,7.2826,7.2087,7.249,1302800.0
2008-08-27 11:00:00,10.79,10.81,10.71,10.76,806400.0,7.249,7.2624,7.1952,7.2288,806400.0
2008-08-27 12:00:00,10.76,10.88,10.75,10.84,914000.0,7.2288,7.3094,7.2221,7.2826,914000.0
2008-08-27 13:00:00,10.84,10.91,10.84,10.87,779600.0,7.2826,7.3296,7.2826,7.3027,779600.0
2008-08-27 14:00:00,10.87,10.88,10.81,10.82,770000.0,7.3027,7.3094,7.2624,7.2691,770000.0
2008-08-27 15:00:00,10.82,10.85,10.74,10.78,1270400.0,7.2691,7.2893,7.2154,7.2423,1270400.0
2008-08-28 09:30:00,10.81,10.99,10.81,10.89,614800.0,7.2624,7.3833,7.2624,7.3162,614800.0
2008-08-28 10:00:00,10.9,11.05,10.84,10.97,1067200.0,7.3229,7.4236,7.2826,7.3699,1067200.0
2008-08-28 11:00:00,10.97,11.05,10.95,11.03,869200.0,7.3699,7.4236,7.3565,7.4102,869200.0
2008-08-28 12:00:00,11.02,11.05,10.99,11.03,738000.0,7.4035,7.4236,7.3833,7.4102,738000.0
2008-08-28 13:00:00,11.03,11.07,10.98,11.02,949600.0,7.4102,7.4371,7.3766,7.4035,949600.0
2008-08-28 14:00:00,11.02,11.07,10.99,11.06,598800.0,7.4035,7.4371,7.3833,7.4304,598800.0
2008-08-28 15:00:00,11.05,11.06,11.0,11.01,1396400.0,7.4236,7.4304,7.3901,7.3968,1396400.0
2008-08-29 09:30:00,11.0,11.18,10.91,11.08,555200.0,7.3901,7.511,7.3296,7.4438,555200.0
2008-08-29 10:00:00,11.08,11.09,10.97,10.98,1034400.0,7.4438,7.4505,7.3699,7.3766,1034400.0
2008-08-29 11:00:00,10.98,11.07,10.96,11.06,598400.0,7.3766,7.4371,7.3632,7.4304,598400.0
2008-08-29 12:00:00,11.06,11.12,11.01,11.11,519200.0,7.4304,7.4707,7.3968,7.464,519200.0
2008-08-29 13:00:00,11.11,11.19,11.09,11.1,668800.0,7.464,7.5177,7.4505,7.4572,668800.0
2008-08-29 14:00:00,11.1,11.12,11.01,11.04,693200.0,7.4572,7.4707,7.3968,7.4169,693200.0
2008-08-29 15:00:00,11.04,11.05,10.94,10.98,1983600.0,7.4169,7.4236,7.3497,7.3766,1983600.0
2008-09-02 09:30:00,11.09,11.43,11.09,11.38,1768800.0,7.4505,7.6789,7.4505,7.6453,1768800.0
2008-09-02 10:00:00,11.38,11.56,11.38,11.52,2946400.0,7.6453,7.7663,7.6453,7.7394,2946400.0
2008-09-02 11:00:00,11.52,11.54,11.46,11.49,2077600.0,7.7394,7.7528,7.6991,7.7192,2077600.0
2008-09-02 12:00:00,11.49,11.53,11.4,11.45,1924800.0,7.7192,7.7461,7.6588,7.6924,1924800.0
2008-09-02 13:00:00,11.45,11.49,11.38,11.4,1195200.0,7.6924,7.7192,7.6453,7.6588,1195200.0
2008-09-02 14:00:00,11.4,11.42,11.22,11.22,2023200.0,7.6588,7.6722,7.5379,7.5379,2023200.0
2008-09-02 15:00:00,11.22,11.35,11.19,11.34,2259600.0,7.5379,7.6252,7.5177,7.6185,2259600.0
2008-09-03 09:30:00,11.37,11.38,11.08,11.14,942400.0,7.6386,7.6453,7.4438,7.4841,942400.0
2008-09-03 10:00:00,11.15,11.24,11.11,11.14,1370400.0,7.4908,7.5513,7.464,7.4841,1370400.0
2008-09-03 11:00:00,11.15,11.2,10.91,10.95,1331200.0,7.4908,7.5244,7.3296,7.3565,1331200.0
2008-09-03 12:00:00,10.95,11.04,10.93,11.03,988000.0,7.3565,7.4169,7.343,7.4102,988000.0
2008-09-03 13:00:00,11.03,11.09,10.97,11.02,753200.0,7.4102,7.4505,7.3699,7.4035,753200.0
2008-09-03 14:00:00,11.02,11.05,10.94,10.99,1186800.0,7.4035,7.4236,7.3497,7.3833,1186800.0
2008-09-03 15:00:00,10.97,11.04,10.94,10.98,2212400.0,7.3699,7.4169,7.3497,7.3766,2212400.0
2008-09-04 09:30:00,10.88,11.06,10.81,11.03,772800.0,7.3094,7.4304,7.2624,7.4102,772800.0
2008-09-04 10:00:00,11.04,11.14,10.98,11.06,1830800.0,7.4169,7.4841,7.3766,7.4304,1830800.0
2008-09-04 11:00:00,11.06,11.1,10.99,11.01,2131600.0,7.4304,7.4572,7.3833,7.3968,2131600.0
2008-09-04 12:00:00,11.01,11.11,10.99,11.08,1324800.0,7.3968,7.464,7.3833,7.4438,1324800.0
2008-09-04 13:00:00,11.08,11.08,11.0,11.01,1129600.0,7.4438,7.4438,7.3901,7.3968,1129600.0
2008-09-04 14:00:00,11.01,11.07,10.99,11.04,1798400.0,7.3968,7.4371,7.3833,7.4169,1798400.0
2008-09-04 15:00:00,11.04,11.05,10.97,10.99,2413200.0,7.4169,7.4236,7.3699,7.3833,2413200.0
2008-09-05 09:30:00,10.88,11.03,10.83,10.9,794400.0,7.3094,7.4102,7.2758,7.3229,794400.0
2008-09-05 10:00:00,10.9,10.95,10.72,10.72,1150800.0,7.3229,7.3565,7.2019,7.2019,1150800.0
2008-09-05 11:00:00,10.72,10.86,10.6,10.81,1304400.0,7.2019,7.296,7.1213,7.2624,1304400.0
2008-09-05 12:00:00,10.81,10.82,10.67,10.72,1258800.0,7.2624,7.2691,7.1684,7.2019,1258800.0
2008-09-05 13:00:00,10.72,10.78,10.67,10.69,1135200.0,7.2019,7.2423,7.1684,7.1818,1135200.0
2008-09-05 14:00:00,10.69,10.87,10.65,10.85,1370800.0,7.1818,7.3027,7.1549,7.2893,1370800.0
2008-09-05 15:00:00,10.85,10.91,10.83,10.89,2849600.0,7.2893,7.3296,7.2758,7.3162,2849600.0
2008-09-08 09:30:00,11.07,11.59,11.07,11.25,2546400.0,7.4371,7.7864,7.4371,7.558,2546400.0
2008-09-08 10:00:00,11.25,11.26,10.92,10.92,2604400.0,7.558,7.5647,7.3363,7.3363,2604400.0
2008-09-08 11:00:00,10.92,11.08,10.86,10.96,2239600.0,7.3363,7.4438,7.296,7.3632,2239600.0
2008-09-08 12:00:00,10.96,11.07,10.8,11.06,1552400.0,7.3632,7.4371,7.2557,7.4304,1552400.0
2008-09-08 13:00:00,11.06,11.07,10.9,10.91,899200.0,7.4304,7.4371,7.3229,7.3296,899200.0
2008-09-08 14:00:00,10.91,11.02,10.9,10.96,1404000.0,7.3296,7.4035,7.3229,7.3632,1404000.0
2008-09-08 15:00:00,10.96,11.12,10.95,11.08,2721200.0,7.3632,7.4707,7.3565,7.4438,2721200.0
2008-09-09 09:30:00,11.13,11.28,10.92,11.27,757200.0,7.4774,7.5782,7.3363,7.5714,757200.0
2008-09-09 10:00:00,11.26,11.3,11.05,11.08,2742800.0,7.5647,7.5916,7.4236,7.4438,2742800.0
2008-09-09 11:00:00,11.08,11.13,10.98,11.08,1091200.0,7.4438,7.4774,7.3766,7.4438,1091200.0
2008-09-09 12:00:00,11.08,11.12,11.04,11.04,1030000.0,7.4438,7.4707,7.4169,7.4169,1030000.0
2008-09-09 13:00:00,11.04,11.07,10.87,10.88,776000.0,7.4169,7.4371,7.3027,7.3094,776000.0
2008-09-09 14:00:00,10.87,10.9,10.77,10.83,1037200.0,7.3027,7.3229,7.2355,7.2758,1037200.0
2008-09-09 15:00:00,10.82,10.94,10.78,10.88,3363200.0,7.2691,7.3497,7.2423,7.3094,3363200.0
2008-09-10 09:30:00,10.89,11.06,10.7,10.71,1455200.0,7.3162,7.4304,7.1885,7.1952,1455200.0
2008-09-10 10:00:00,10.71,10.84,10.6,10.66,2323600.0,7.1952,7.2826,7.1213,7.1616,2323600.0
2008-09-10 11:00:00,10.66,10.74,10.6,10.71,1282800.0,7.1616,7.2154,7.1213,7.1952,1282800.0
2008-09-10 12:00:00,10.71,10.86,10.69,10.83,1004000.0,7.1952,7.296,7.1818,7.2758,1004000.0
2008-09-10 13:00:00,10.83,10.83,10.73,10.78,530000.0,7.2758,7.2758,7.2087,7.2423,530000.0
2008-09-10 14:00:00,10.78,10.88,10.77,10.83,770400.0,7.2423,7.3094,7.2355,7.2758,770400.0
2008-09-10 15:00:00,10.83,10.87,10.67,10.7,1994000.0,7.2758,7.3027,7.1684,7.1885,1994000.0
2008-09-11 09:30:00,10.51,10.58,10.38,10.5,1121600.0,7.0609,7.1079,6.9735,7.0541,1121600.0
2008-09-11 10:00:00,10.5,10.63,10.5,10.56,1998400.0,7.0541,7.1415,7.0541,7.0945,1998400.0
2008-09-11 11:00:00,10.56,10.68,10.51,10.65,830400.0,7.0945,7.1751,7.0609,7.1549,830400.0
2008-09-11 12:00:00,10.65,10.72,10.54,10.58,862800.0,7.1549,7.2019,7.081,7.1079,862800.0
2008-09-11 13:00:00,10.57,10.61,10.5,10.58,936400.0,7.1012,7.128,7.0541,7.1079,936400.0
2008-09-11 14:00:00,10.58,10.67,10.56,10.62,941600.0,7.1079,7.1684,7.0945,7.1348,941600.0
2008-09-11 15:00:00,10.62,10.67,10.5,10.67,2600800.0,7.1348,7.1684,7.0541,7.1684,2600800.0
2008-09-12 09:30:00,10.52,10.52,10.1,10.18,2360400.0,7.0676,7.0676,6.7854,6.8392,2360400.0
2008-09-12 10:00:00,10.18,10.25,10.11,10.14,2176000.0,6.8392,6.8862,6.7921,6.8123,2176000.0
2008-09-12 11:00:00,10.14,10.36,10.11,10.31,2491600.0,6.8123,6.9601,6.7921,6.9265,2491600.0
2008-09-12 12:00:00,10.31,10.35,10.27,10.28,1328800.0,6.9265,6.9534,6.8996,6.9063,1328800.0
2008-09-12 13:00:00,10.28,10.31,10.22,10.29,1123600.0,6.9063,6.9265,6.866,6.9131,1123600.0
2008-09-12 14:00:00,10.29,10.33,10.24,10.31,913200.0,6.9131,6.9399,6.8795,6.9265,913200.0
2008-09-12 15:00:00,10.31,10.36,10.25,10.29,2440800.0,6.9265,6.9601,6.8862,6.9131,2440800.0
2008-09-15 09:30:00,9.83,10.27,9.74,10.03,1334800.0,6.604,6.8996,6.5436,6.7384,1334800.0
2008-09-15 10:00:00,10.03,10.42,10.0,10.39,2038400.0,6.7384,7.0004,6.7182,6.9802,2038400.0
2008-09-15 11:00:00,10.39,10.4,10.06,10.06,1382400.0,6.9802,6.987,6.7585,6.7585,1382400.0
2008-09-15 12:00:00,10.06,10.31,10.04,10.28,1463200.0,6.7585,6.9265,6.7451,6.9063,1463200.0
2008-09-15 13:00:00,10.29,10.31,9.96,9.97,1593200.0,6.9131,6.9265,6.6914,6.6981,1593200.0
2008-09-15 14:00:00,9.97,10.06,9.78,9.83,3396400.0,6.6981,6.7585,6.5704,6.604,3396400.0
2008-09-15 15:00:00,9.83,9.86,9.56,9.75,4666000.0,6.604,6.6242,6.4226,6.5503,4666000.0
2008-09-16 09:30:00,9.51,9.72,9.41,9.66,1674000.0,6.389,6.5301,6.3219,6.4898,1674000.0
2008-09-16 10:00:00,9.66,10.16,9.65,10.03,2516800.0,6.4898,6.8257,6.4831,6.7384,2516800.0
2008-09-16 11:00:00,10.04,10.11,9.84,9.94,2483200.0,6.7451,6.7921,6.6107,6.6779,2483200.0
2008-09-16 12:00:00,9.95,10.01,9.89,9.97,1340000.0,6.6846,6.7249,6.6443,6.6981,1340000.0
2008-09-16 13:00:00,9.97,10.07,9.84,9.84,896800.0,6.6981,6.7653,6.6107,6.6107,896800.0
2008-09-16 14:00:00,9.84,9.99,9.59,9.97,2464800.0,6.6107,6.7115,6.4428,6.6981,2464800.0
2008-09-16 15:00:00,9.97,10.1,9.91,9.99,2226000.0,6.6981,6.7854,6.6578,6.7115,2226000.0
2008-09-17 09:30:00,9.88,9.99,9.66,9.88,2086800.0,6.6376,6.7115,6.4898,6.6376,2086800.0
2008-09-17 10:00:00,9.88,9.92,9.67,9.69,2303600.0,6.6376,6.6645,6.4965,6.51,2303600.0
2008-09-17 11:00:00,9.69,9.7,9.54,9.63,1655600.0,6.51,6.5167,6.4092,6.4697,1655600.0
2008-09-17 12:00:00,9.63,9.65,9.51,9.51,2712400.0,6.4697,6.4831,6.389,6.389,2712400.0
2008-09-17 13:00:00,9.51,9.54,9.39,9.49,2582400.0,6.389,6.4092,6.3084,6.3756,2582400.0
2008-09-17 14:00:00,9.49,9.74,9.45,9.65,3059600.0,6.3756,6.5436,6.3487,6.4831,3059600.0
2008-09-17 15:00:00,9.65,9.65,9.36,9.41,4655600.0,6.4831,6.4831,6.2883,6.3219,4655600.0
2008-09-18 09:30:00,9.55,9.62,9.07,9.2,2091600.0,6.4159,6.4629,6.0934,6.1808,2091600.0
2008-09-18 10:00:00,9.21,9.32,8.99,9.07,3119600.0,6.1875,6.2614,6.0397,6.0934,3119600.0
2008-09-18 11:00:00,9.07,9.15,8.79,8.92,3068000.0,6.0934,6.1472,5.9053,5.9927,3068000.0
2008-09-18 12:00:00,8.91,9.06,8.78,8.8,2372400.0,5.9859,6.0867,5.8986,5.912,2372400.0
2008-09-18 13:00:00,8.79,9.15,8.76,9.11,4012400.0,5.9053,6.1472,5.8852,6.1203,4012400.0
2008-09-18 14:00:00,9.12,9.13,8.95,9.09,2365200.0,6.127,6.1337,6.0128,6.1069,2365200.0
2008-09-18 15:00:00,9.08,9.74,9.05,9.6,8081200.0,6.1002,6.5436,6.08,6.4495,8081200.0
2008-09-19 09:30:00,10.15,10.4,9.87,9.88,2840400.0,6.819,6.987,6.6309,6.6376,2840400.0
2008-09-19 10:00:00,9.88,10.06,9.25,9.27,3202800.0,6.6376,6.7585,6.2144,6.2278,3202800.0
2008-09-19 11:00:00,9.26,9.78,9.25,9.72,2846000.0,6.2211,6.5704,6.2144,6.5301,2846000.0
2008-09-19 12:00:00,9.72,9.75,9.6,9.68,2625600.0,6.5301,6.5503,6.4495,6.5032,2625600.0
2008-09-19 13:00:00,9.68,9.72,9.65,9.72,2245600.0,6.5032,6.5301,6.4831,6.5301,2245600.0
2008-09-19 14:00:00,9.72,9.75,9.63,9.63,2433200.0,6.5301,6.5503,6.4697,6.4697,2433200.0
2008-09-19 15:00:00,9.63,9.67,9.35,9.42,4866800.0,6.4697,6.4965,6.2815,6.3286,4866800.0
2008-09-22 09:30:00,9.48,9.48,9.11,9.28,1656400.0,6.3689,6.3689,6.1203,6.2345,1656400.0
2008-09-22 10:00:00,9.28,9.34,9.17,9.34,1866400.0,6.2345,6.2748,6.1606,6.2748,1866400.0
2008-09-22 11:00:00,9.34,9.34,9.2,9.25,1275200.0,6.2748,6.2748,6.1808,6.2144,1275200.0
2008-09-22 12:00:00,9.24,9.29,9.22,9.25,1217600.0,6.2076,6.2412,6.1942,6.2144,1217600.0
2008-09-22 13:00:00,9.25,9.27,9.2,9.24,1226800.0,6.2144,6.2278,6.1808,6.2076,1226800.0
2008-09-22 14:00:00,9.25,9.27,9.14,9.16,1259200.0,6.2144,6.2278,6.1405,6.1539,1259200.0
2008-09-22 15:00:00,9.15,9.16,9.02,9.07,2357200.0,6.1472,6.1539,6.0598,6.0934,2357200.0
2008-09-23 09:30:00,9.12,9.22,9.01,9.13,657600.0,6.127,6.1942,6.0531,6.1337,657600.0
2008-09-23 10:00:00,9.12,9.15,8.95,8.96,1537200.0,6.127,6.1472,6.0128,6.0195,1537200.0
2008-09-23 11:00:00,8.97,9.0,8.89,8.9,1428400.0,6.0263,6.0464,5.9725,5.9792,1428400.0
2008-09-23 12:00:00,8.9,8.9,8.76,8.8,1617600.0,5.9792,5.9792,5.8852,5.912,1617600.0
2008-09-23 13:00:00,8.8,8.81,8.63,8.69,2166000.0,5.912,5.9188,5.7978,5.8381,2166000.0
2008-09-23 14:00:00,8.69,8.84,8.65,8.8,2736400.0,5.8381,5.9389,5.8113,5.912,2736400.0
2008-09-23 15:00:00,8.81,8.85,8.65,8.75,3323200.0,5.9188,5.9456,5.8113,5.8785,3323200.0
2008-09-24 09:30:00,8.76,8.76,8.44,8.47,1895200.0,5.8852,5.8852,5.6702,5.6903,1895200.0
2008-09-24 10:00:00,8.47,8.5,8.32,8.5,4099600.0,5.6903,5.7105,5.5896,5.7105,4099600.0
2008-09-24 11:00:00,8.5,8.56,8.43,8.5,2810800.0,5.7105,5.7508,5.6635,5.7105,2810800.0
2008-09-24 12:00:00,8.5,8.6,8.49,8.54,1753600.0,5.7105,5.7777,5.7038,5.7374,1753600.0
2008-09-24 13:00:00,8.55,8.63,8.54,8.62,1916400.0,5.7441,5.7978,5.7374,5.7911,1916400.0
2008-09-24 14:00:00,8.61,8.75,8.61,8.68,1888800.0,5.7844,5.8785,5.7844,5.8314,1888800.0
2008-09-24 15:00:00,8.68,8.69,8.58,8.65,2588400.0,5.8314,5.8381,5.7642,5.8113,2588400.0
2008-09-25 09:30:00,8.76,9.25,8.7,9.17,2854000.0,5.8852,6.2144,5.8449,6.1606,2854000.0
2008-09-25 10:00:00,9.16,9.21,8.99,9.01,2659200.0,6.1539,6.1875,6.0397,6.0531,2659200.0
2008-09-25 11:00:00,9.01,9.05,8.98,9.0,1530800.0,6.0531,6.08,6.033,6.0464,1530800.0
2008-09-25 12:00:00,9.01,9.08,8.99,9.07,890400.0,6.0531,6.1002,6.0397,6.0934,890400.0
2008-09-25 13:00:00,9.07,9.13,9.0,9.02,976400.0,6.0934,6.1337,6.0464,6.0598,976400.0
2008-09-25 14:00:00,9.02,9.04,8.9,9.03,1284800.0,6.0598,6.0733,5.9792,6.0666,1284800.0
2008-09-25 15:00:00,9.03,9.09,8.98,9.01,1987600.0,6.0666,6.1069,6.033,6.0531,1987600.0
2008-09-26 09:30:00,8.81,8.98,8.72,8.93,846400.0,5.9188,6.033,5.8583,5.9994,846400.0
2008-09-26 10:00:00,8.91,8.99,8.86,8.96,803200.0,5.9859,6.0397,5.9524,6.0195,803200.0
2008-09-26 11:00:00,8.96,8.98,8.87,8.88,965200.0,6.0195,6.033,5.9591,5.9658,965200.0
2008-09-26 12:00:00,8.88,8.99,8.86,8.97,989200.0,5.9658,6.0397,5.9524,6.0263,989200.0
2008-09-26 13:00:00,8.97,9.06,8.95,9.04,897200.0,6.0263,6.0867,6.0128,6.0733,897200.0
2008-09-26 14:00:00,9.04,9.04,8.95,8.95,589200.0,6.0733,6.0733,6.0128,6.0128,589200.0
2008-09-26 15:00:00,8.95,9.06,8.9,9.06,1957600.0,6.0128,6.0867,5.9792,6.0867,1957600.0
2008-09-29 09:30:00,9.1,9.16,8.76,8.93,1902000.0,6.1136,6.1539,5.8852,5.9994,1902000.0
2008-09-29 10:00:00,8.93,8.96,8.72,8.74,2750400.0,5.9994,6.0195,5.8583,5.8717,2750400.0
2008-09-29 11:00:00,8.74,8.78,8.64,8.65,1517600.0,5.8717,5.8986,5.8046,5.8113,1517600.0
2008-09-29 12:00:00,8.65,8.75,8.63,8.71,962800.0,5.8113,5.8785,5.7978,5.8516,962800.0
2008-09-29 13:00:00,8.72,8.81,8.2,8.44,2439600.0,5.8583,5.9188,5.5089,5.6702,2439600.0
2008-09-29 14:00:00,8.45,8.57,8.33,8.53,3004000.0,5.6769,5.7575,5.5963,5.7307,3004000.0
2008-09-29 15:00:00,8.53,8.6,8.38,8.55,3405200.0,5.7307,5.7777,5.6299,5.7441,3405200.0
2008-09-30 09:30:00,8.76,8.76,8.42,8.53,1292000.0,5.8852,5.8852,5.6568,5.7307,1292000.0
2008-09-30 10:00:00,8.53,8.65,8.45,8.46,985600.0,5.7307,5.8113,5.6769,5.6836,985600.0
2008-09-30 11:00:00,8.46,8.69,8.46,8.68,1034800.0,5.6836,5.8381,5.6836,5.8314,1034800.0
2008-09-30 12:00:00,8.68,8.69,8.49,8.53,992000.0,5.8314,5.8381,5.7038,5.7307,992000.0
2008-09-30 13:00:00,8.53,8.6,8.48,8.55,878400.0,5.7307,5.7777,5.6971,5.7441,878400.0
2008-09-30 14:00:00,8.55,8.59,8.54,8.56,1264000.0,5.7441,5.771,5.7374,5.7508,1264000.0
2008-09-30 15:00:00,8.56,8.65,8.47,8.53,3006400.0,5.7508,5.8113,5.6903,5.7307,3006400.0
2008-10-01 09:30:00,8.47,8.85,8.47,8.82,1258000.0,5.6903,5.9456,5.6903,5.9255,1258000.0
2008-10-01 10:00:00,8.82,8.83,8.72,8.75,2363600.0,5.9255,5.9322,5.8583,5.8785,2363600.0
2008-10-01 11:00:00,8.75,8.91,8.74,8.9,1558400.0,5.8785,5.9859,5.8717,5.9792,1558400.0
2008-10-01 12:00:00,8.9,9.0,8.84,8.89,1264000.0,5.9792,6.0464,5.9389,5.9725,1264000.0
2008-10-01 13:00:00,8.89,8.97,8.84,8.86,1676000.0,5.9725,6.0263,5.9389,5.9524,1676000.0
2008-10-01 14:00:00,8.86,8.9,8.81,8.88,2436400.0,5.9524,5.9792,5.9188,5.9658,2436400.0
2008-10-01 15:00:00,8.88,9.06,8.87,9.03,3548400.0,5.9658,6.0867,5.9591,6.0666,3548400.0
2008-10-02 09:30:00,9.0,9.04,8.85,8.87,1074000.0,6.0464,6.0733,5.9456,5.9591,1074000.0
2008-10-02 10:00:00,8.87,8.9,8.81,8.81,2132400.0,5.9591,5.9792,5.9188,5.9188,2132400.0
2008-10-02 11:00:00,8.81,8.86,8.75,8.81,1457200.0,5.9188,5.9524,5.8785,5.9188,1457200.0
2008-10-02 12:00:00,8.81,8.9,8.81,8.89,1164800.0,5.9188,5.9792,5.9188,5.9725,1164800.0
2008-10-02 13:00:00,8.89,8.9,8.85,8.89,2006800.0,5.9725,5.9792,5.9456,5.9725,2006800.0
2008-10-02 14:00:00,8.89,8.93,8.85,8.92,2304800.0,5.9725,5.9994,5.9456,5.9927,2304800.0
2008-10-02 15:00:00,8.91,9.06,8.81,8.99,4186800.0,5.9859,6.0867,5.9188,6.0397,4186800.0
2008-10-03 09:30:00,9.11,9.45,9.11,9.28,2070800.0,6.1203,6.3487,6.1203,6.2345,2070800.0
2008-10-03 10:00:00,9.27,9.57,9.22,9.56,2800400.0,6.2278,6.4293,6.1942,6.4226,2800400.0
2008-10-03 11:00:00,9.56,9.61,9.37,9.38,2441600.0,6.4226,6.4562,6.295,6.3017,2441600.0
2008-10-03 12:00:00,9.39,9.47,9.24,9.45,1629200.0,6.3084,6.3622,6.2076,6.3487,1629200.0
2008-10-03 13:00:00,9.45,9.5,9.16,9.18,2001200.0,6.3487,6.3823,6.1539,6.1673,2001200.0
2008-10-03 14:00:00,9.19,9.2,8.95,9.01,2008800.0,6.1741,6.1808,6.0128,6.0531,2008800.0
2008-10-03 15:00:00,9.01,9.05,8.74,8.82,3158000.0,6.0531,6.08,5.8717,5.9255,3158000.0
2008-10-06 09:30:00,8.47,8.54,8.27,8.29,1246000.0,5.6903,5.7374,5.556,5.5694,1246000.0
2008-10-06 10:00:00,8.28,8.31,7.81,8.05,3284400.0,5.5627,5.5829,5.2469,5.4082,3284400.0
2008-10-06 11:00:00,8.05,8.38,8.05,8.22,1766800.0,5.4082,5.6299,5.4082,5.5224,1766800.0
2008-10-06 12:00:00,8.24,8.31,8.08,8.15,1332800.0,5.5358,5.5829,5.4283,5.4754,1332800.0
2008-10-06 13:00:00,8.14,8.33,8.06,8.13,1885600.0,5.4686,5.5963,5.4149,5.4619,1885600.0
2008-10-06 14:00:00,8.13,8.15,7.91,8.09,2471200.0,5.4619,5.4754,5.3141,5.435,2471200.0
2008-10-06 15:00:00,8.09,8.62,8.03,8.56,4158000.0,5.435,5.7911,5.3947,5.7508,4158000.0
2008-10-07 09:30:00,8.5,8.72,8.19,8.22,1102800.0,5.7105,5.8583,5.5022,5.5224,1102800.0
2008-10-07 10:00:00,8.22,8.35,8.06,8.24,2103600.0,5.5224,5.6097,5.4149,5.5358,2103600.0
2008-10-07 11:00:00,8.24,8.26,8.01,8.09,958800.0,5.5358,5.5493,5.3813,5.435,958800.0
2008-10-07 12:00:00,8.09,8.1,7.88,7.98,1801200.0,5.435,5.4418,5.294,5.3611,1801200.0
2008-10-07 13:00:00,7.98,8.05,7.68,7.71,2063600.0,5.3611,5.4082,5.1596,5.1798,2063600.0
2008-10-07 14:00:00,7.71,7.99,7.69,7.89,2179600.0,5.1798,5.3679,5.1663,5.3007,2179600.0
2008-10-07 15:00:00,7.89,7.94,7.72,7.74,3036000.0,5.3007,5.3343,5.1865,5.1999,3036000.0
2008-10-08 09:30:00,7.39,7.8,7.32,7.7,2883200.0,4.9648,5.2402,4.9177,5.173,2883200.0
2008-10-08 10:00:00,7.69,7.82,7.45,7.57,3715600.0,5.1663,5.2537,5.0051,5.0857,3715600.0
2008-10-08 11:00:00,7.56,7.64,7.44,7.54,1709200.0,5.079,5.1327,4.9984,5.0655,1709200.0
2008-10-08 12:00:00,7.54,7.55,7.34,7.37,2068000.0,5.0655,5.0723,4.9312,4.9513,2068000.0
2008-10-08 13:00:00,7.37,7.69,7.37,7.65,2877200.0,4.9513,5.1663,4.9513,5.1394,2877200.0
2008-10-08 14:00:00,7.66,7.74,7.59,7.65,3242400.0,5.1462,5.1999,5.0991,5.1394,3242400.0
2008-10-08 15:00:00,7.65,7.75,7.58,7.58,5491600.0,5.1394,5.2066,5.0924,5.0924,5491600.0
2008-10-09 09:30:00,7.83,7.99,7.4,7.83,1076000.0,5.2604,5.3679,4.9715,5.2604,1076000.0
2008-10-09 10:00:00,7.84,7.89,7.6,7.6,1603200.0,5.2671,5.3007,5.1059,5.1059,1603200.0
2008-10-09 11:00:00,7.6,7.76,7.48,7.6,1060000.0,5.1059,5.2133,5.0252,5.1059,1060000.0
2008-10-09 12:00:00,7.61,7.72,7.53,7.57,896000.0,5.1126,5.1865,5.0588,5.0857,896000.0
2008-10-09 13:00:00,7.58,7.7,7.58,7.61,1107200.0,5.0924,5.173,5.0924,5.1126,1107200.0
2008-10-09 14:00:00,7.62,7.64,7.48,7.48,1781200.0,5.1193,5.1327,5.0252,5.0252,1781200.0
2008-10-09 15:00:00,7.48,7.49,7.21,7.3,3881600.0,5.0252,5.032,4.8438,4.9043,3881600.0
2008-10-10 09:30:00,6.75,7.4,6.6,7.07,2025200.0,4.5348,4.9715,4.434,4.7498,2025200.0
2008-10-10 10:00:00,7.06,7.52,7.01,7.09,2772000.0,4.7431,5.0521,4.7095,4.7632,2772000.0
2008-10-10 11:00:00,7.05,7.16,6.81,6.9,1765600.0,4.7364,4.8103,4.5751,4.6356,1765600.0
2008-10-10 12:00:00,6.9,7.22,6.86,7.07,1304000.0,4.6356,4.8506,4.6087,4.7498,1304000.0
2008-10-10 13:00:00,7.07,7.08,6.87,6.94,1408800.0,4.7498,4.7565,4.6154,4.6625,1408800.0
2008-10-10 14:00:00,6.93,7.15,6.89,6.99,2247200.0,4.6557,4.8035,4.6289,4.696,2247200.0
2008-10-10 15:00:00,6.99,7.54,6.98,7.39,4270800.0,4.696,5.0655,4.6893,4.9648,4270800.0
2008-10-13 09:30:00,7.9,8.37,7.59,8.16,2230800.0,5.3074,5.6232,5.0991,5.4821,2230800.0
2008-10-13 10:00:00,8.17,8.21,8.0,8.14,1715600.0,5.4888,5.5157,5.3746,5.4686,1715600.0
2008-10-13 11:00:00,8.13,8.15,8.01,8.04,1080400.0,5.4619,5.4754,5.3813,5.4015,1080400.0
2008-10-13 12:00:00,8.04,8.27,8.04,8.18,1189600.0,5.4015,5.556,5.4015,5.4955,1189600.0
2008-10-13 13:00:00,8.18,8.28,8.15,8.18,929200.0,5.4955,5.5627,5.4754,5.4955,929200.0
2008-10-13 14:00:00,8.19,8.2,8.06,8.18,1000400.0,5.5022,5.5089,5.4149,5.4955,1000400.0
2008-10-13 15:00:00,8.18,8.4,8.16,8.37,3042400.0,5.4955,5.6433,5.4821,5.6232,3042400.0
2008-10-14 09:30:00,8.75,9.21,8.39,8.39,2109200.0,5.8785,6.1875,5.6366,5.6366,2109200.0
2008-10-14 10:00:00,8.4,8.58,8.12,8.35,2049600.0,5.6433,5.7642,5.4552,5.6097,2049600.0
2008-10-14 11:00:00,8.34,8.46,8.17,8.18,1331600.0,5.603,5.6836,5.4888,5.4955,1331600.0
2008-10-14 12:00:00,8.18,8.19,8.04,8.04,1298800.0,5.4955,5.5022,5.4015,5.4015,1298800.0
2008-10-14 13:00:00,8.04,8.08,7.83,7.85,1629600.0,5.4015,5.4283,5.2604,5.2738,1629600.0
2008-10-14 14:00:00,7.85,7.86,7.37,7.44,3209600.0,5.2738,5.2805,4.9513,4.9984,3209600.0
2008-10-14 15:00:00,7.44,7.67,7.42,7.57,5197600.0,4.9984,5.1529,4.9849,5.0857,5197600.0
2008-10-15 09:30:00,7.54,7.54,7.2,7.26,813600.0,5.0655,5.0655,4.8371,4.8774,813600.0
2008-10-15 10:00:00,7.26,7.41,7.19,7.23,2338000.0,4.8774,4.9782,4.8304,4.8573,2338000.0
2008-10-15 11:00:00,7.23,7.38,7.16,7.21,941600.0,4.8573,4.9581,4.8103,4.8438,941600.0
2008-10-15 12:00:00,7.21,7.24,7.13,7.2,1143200.0,4.8438,4.864,4.7901,4.8371,1143200.0
2008-10-15 13:00:00,7.19,7.21,7.07,7.13,1381200.0,4.8304,4.8438,4.7498,4.7901,1381200.0
2008-10-15 14:00:00,7.13,7.2,7.03,7.13,867200.0,4.7901,4.8371,4.7229,4.7901,867200.0
2008-10-15 15:00:00,7.13,7.24,6.93,6.97,2091600.0,4.7901,4.864,4.6557,4.6826,2091600.0
2008-10-16 09:30:00,7.08,7.18,6.81,7.18,1349200.0,4.7565,4.8237,4.5751,4.8237,1349200.0
2008-10-16 10:00:00,7.18,7.34,6.95,7.14,5546000.0,4.8237,4.9312,4.6692,4.7968,5546000.0
2008-10-16 11:00:00,7.14,7.43,6.93,7.41,2986400.0,4.7968,4.9916,4.6557,4.9782,2986400.0
2008-10-16 12:00:00,7.41,7.81,7.31,7.48,3034800.0,4.9782,5.2469,4.911,5.0252,3034800.0
2008-10-16 13:00:00,7.48,7.56,7.33,7.48,1773200.0,5.0252,5.079,4.9245,5.0252,1773200.0
2008-10-16 14:00:00,7.49,7.53,7.34,7.5,1378800.0,5.032,5.0588,4.9312,5.0387,1378800.0
2008-10-16 15:00:00,7.5,7.77,7.46,7.69,2775600.0,5.0387,5.2201,5.0118,5.1663,2775600.0
2008-10-17 09:30:00,7.52,7.85,7.47,7.79,2376800.0,5.0521,5.2738,5.0185,5.2335,2376800.0
2008-10-17 10:00:00,7.78,7.95,7.72,7.87,2350400.0,5.2268,5.341,5.1865,5.2872,2350400.0
2008-10-17 11:00:00,7.86,7.97,7.77,7.87,1165200.0,5.2805,5.3544,5.2201,5.2872,1165200.0
2008-10-17 12:00:00,7.87,8.03,7.85,8.02,963600.0,5.2872,5.3947,5.2738,5.388,963600.0
2008-10-17 13:00:00,8.02,8.26,8.01,8.15,2314400.0,5.388,5.5493,5.3813,5.4754,2314400.0
2008-10-17 14:00:00,8.16,8.22,7.98,8.13,1843200.0,5.4821,5.5224,5.3611,5.4619,1843200.0
2008-10-17 15:00:00,8.15,8.22,7.91,7.97,3258800.0,5.4754,5.5224,5.3141,5.3544,3258800.0
2008-10-20 09:30:00,8.06,8.4,7.86,8.38,1061600.0,5.4149,5.6433,5.2805,5.6299,1061600.0
2008-10-20 10:00:00,8.38,8.49,8.03,8.06,1902800.0,5.6299,5.7038,5.3947,5.4149,1902800.0
2008-10-20 11:00:00,8.06,8.25,8.0,8.21,1108800.0,5.4149,5.5425,5.3746,5.5157,1108800.0
2008-10-20 12:00:00,8.19,8.26,8.14,8.17,680400.0,5.5022,5.5493,5.4686,5.4888,680400.0
2008-10-20 13:00:00,8.17,8.22,8.13,8.17,782400.0,5.4888,5.5224,5.4619,5.4888,782400.0
2008-10-20 14:00:00,8.17,8.25,8.15,8.22,987200.0,5.4888,5.5425,5.4754,5.5224,987200.0
2008-10-20 15:00:00,8.22,8.31,8.14,8.29,2370400.0,5.5224,5.5829,5.4686,5.5694,2370400.0
2008-10-21 09:30:00,8.3,8.34,8.06,8.28,702800.0,5.5761,5.603,5.4149,5.5627,702800.0
2008-10-21 10:00:00,8.29,8.38,8.2,8.22,1380000.0,5.5694,5.6299,5.5089,5.5224,1380000.0
2008-10-21 11:00:00,8.22,8.28,8.06,8.07,1100400.0,5.5224,5.5627,5.4149,5.4216,1100400.0
2008-10-21 12:00:00,8.07,8.13,7.88,7.88,1116400.0,5.4216,5.4619,5.294,5.294,1116400.0
2008-10-21 13:00:00,7.88,7.99,7.86,7.88,1428400.0,5.294,5.3679,5.2805,5.294,1428400.0
2008-10-21 14:00:00,7.89,7.94,7.83,7.86,2241600.0,5.3007,5.3343,5.2604,5.2805,2241600.0
2008-10-21 15:00:00,7.87,7.9,7.56,7.63,3240800.0,5.2872,5.3074,5.079,5.126,3240800.0
2008-10-22 09:30:00,7.59,7.6,7.33,7.36,976000.0,5.0991,5.1059,4.9245,4.9446,976000.0
2008-10-22 10:00:00,7.36,7.48,7.25,7.45,1418800.0,4.9446,5.0252,4.8707,5.0051,1418800.0
2008-10-22 11:00:00,7.45,7.45,7.3,7.37,772400.0,5.0051,5.0051,4.9043,4.9513,772400.0
2008-10-22 12:00:00,7.36,7.39,7.29,7.3,687200.0,4.9446,4.9648,4.8976,4.9043,687200.0
2008-10-22 13:00:00,7.29,7.3,7.04,7.09,1387200.0,4.8976,4.9043,4.7296,4.7632,1387200.0
2008-10-22 14:00:00,7.09,7.12,6.99,7.04,1270000.0,4.7632,4.7834,4.696,4.7296,1270000.0
2008-10-22 15:00:00,7.04,7.1,6.72,7.09,4066800.0,4.7296,4.7699,4.5147,4.7632,4066800.0
2008-10-23 09:30:00,7.0,7.17,6.69,6.74,1258800.0,4.7028,4.817,4.4945,4.5281,1258800.0
2008-10-23 10:00:00,6.75,7.04,6.74,7.03,2454800.0,4.5348,4.7296,4.5281,4.7229,2454800.0
2008-10-23 11:00:00,7.03,7.07,6.84,6.86,869600.0,4.7229,4.7498,4.5953,4.6087,869600.0
2008-10-23 12:00:00,6.85,6.86,6.57,6.61,1256000.0,4.602,4.6087,4.4139,4.4408,1256000.0
2008-10-23 13:00:00,6.61,6.71,6.48,6.5,1458400.0,4.4408,4.5079,4.3534,4.3669,1458400.0
2008-10-23 14:00:00,6.49,6.61,6.3,6.49,2055600.0,4.3601,4.4408,4.2325,4.3601,2055600.0
2008-10-23 15:00:00,6.49,6.79,6.44,6.76,3634000.0,4.3601,4.5617,4.3265,4.5415,3634000.0
2008-10-24 09:30:00,6.07,6.48,6.02,6.45,1366000.0,4.078,4.3534,4.0444,4.3333,1366000.0
2008-10-24 10:00:00,6.46,6.54,6.17,6.34,1796000.0,4.34,4.3937,4.1451,4.2594,1796000.0
2008-10-24 11:00:00,6.33,6.51,6.25,6.48,1466800.0,4.2526,4.3736,4.1989,4.3534,1466800.0
2008-10-24 12:00:00,6.47,6.54,6.36,6.42,908000.0,4.3467,4.3937,4.2728,4.3131,908000.0
2008-10-24 13:00:00,6.42,6.52,6.34,6.34,770400.0,4.3131,4.3803,4.2594,4.2594,770400.0
2008-10-24 14:00:00,6.33,6.53,6.29,6.52,1016800.0,4.2526,4.387,4.2258,4.3803,1016800.0
2008-10-24 15:00:00,6.51,6.61,6.38,6.42,1973200.0,4.3736,4.4408,4.2862,4.3131,1973200.0
2008-10-27 09:30:00,6.32,6.56,6.25,6.53,606400.0,4.2459,4.4072,4.1989,4.387,606400.0
2008-10-27 10:00:00,6.53,6.67,6.32,6.49,1049200.0,4.387,4.4811,4.2459,4.3601,1049200.0
2008-10-27 11:00:00,6.49,6.63,6.46,6.56,1253600.0,4.3601,4.4542,4.34,4.4072,1253600.0
2008-10-27 12:00:00,6.56,6.65,6.5,6.63,757600.0,4.4072,4.4676,4.3669,4.4542,757600.0
2008-10-27 13:00:00,6.63,6.65,6.53,6.57,682400.0,4.4542,4.4676,4.387,4.4139,682400.0
2008-10-27 14:00:00,6.58,6.59,6.44,6.45,1060800.0,4.4206,4.4273,4.3265,4.3333,1060800.0
2008-10-27 15:00:00,6.45,6.58,6.31,6.32,1686000.0,4.3333,4.4206,4.2392,4.2459,1686000.0
2008-10-28 09:30:00,6.49,6.59,6.38,6.52,519200.0,4.3601,4.4273,4.2862,4.3803,519200.0
2008-10-28 10:00:00,6.51,6.52,6.13,6.15,846000.0,4.3736,4.3803,4.1183,4.1317,846000.0
2008-10-28 11:00:00,6.15,6.39,6.14,6.37,1039200.0,4.1317,4.2929,4.125,4.2795,1039200.0
2008-10-28 12:00:00,6.39,6.46,6.36,6.42,613200.0,4.2929,4.34,4.2728,4.3131,613200.0
2008-10-28 13:00:00,6.43,6.57,6.4,6.41,1397200.0,4.3198,4.4139,4.2997,4.3064,1397200.0
2008-10-28 14:00:00,6.41,6.9,6.41,6.83,1531600.0,4.3064,4.6356,4.3064,4.5886,1531600.0
2008-10-28 15:00:00,6.83,7.18,6.76,7.18,3830000.0,4.5886,4.8237,4.5415,4.8237,3830000.0
2008-10-29 09:30:00,7.12,7.16,6.93,7.09,832000.0,4.7834,4.8103,4.6557,4.7632,832000.0
2008-10-29 10:00:00,7.09,7.42,7.05,7.27,1969200.0,4.7632,4.9849,4.7364,4.8842,1969200.0
2008-10-29 11:00:00,7.27,7.45,7.24,7.44,1184800.0,4.8842,5.0051,4.864,4.9984,1184800.0
2008-10-29 12:00:00,7.44,7.53,7.39,7.41,1081600.0,4.9984,5.0588,4.9648,4.9782,1081600.0
2008-10-29 13:00:00,7.42,7.63,7.41,7.48,1442400.0,4.9849,5.126,4.9782,5.0252,1442400.0
2008-10-29 14:00:00,7.48,7.56,7.31,7.51,1798400.0,5.0252,5.079,4.911,5.0454,1798400.0
2008-10-29 15:00:00,7.52,7.83,7.36,7.36,2621200.0,5.0521,5.2604,4.9446,4.9446,2621200.0
2008-10-30 09:30:00,7.62,7.87,7.45,7.71,715200.0,5.1193,5.2872,5.0051,5.1798,715200.0
2008-10-30 10:00:00,7.73,7.79,7.38,7.5,1488800.0,5.1932,5.2335,4.9581,5.0387,1488800.0
2008-10-30 11:00:00,7.5,7.57,7.32,7.35,760400.0,5.0387,5.0857,4.9177,4.9379,760400.0
2008-10-30 12:00:00,7.35,7.47,7.33,7.37,444400.0,4.9379,5.0185,4.9245,4.9513,444400.0
2008-10-30 13:00:00,7.37,7.46,7.36,7.45,659600.0,4.9513,5.0118,4.9446,5.0051,659600.0
2008-10-30 14:00:00,7.45,7.57,7.41,7.47,1308400.0,5.0051,5.0857,4.9782,5.0185,1308400.0
2008-10-30 15:00:00,7.46,7.54,7.33,7.36,3212800.0,5.0118,5.0655,4.9245,4.9446,3212800.0
2008-10-31 09:30:00,6.96,7.05,6.67,6.93,2536000.0,4.6759,4.7364,4.4811,4.6557,2536000.0
2008-10-31 10:00:00,6.94,7.09,6.92,7.07,1432400.0,4.6625,4.7632,4.649,4.7498,1432400.0
2008-10-31 11:00:00,7.06,7.23,7.06,7.1,1446400.0,4.7431,4.8573,4.7431,4.7699,1446400.0
2008-10-31 12:00:00,7.09,7.12,6.87,6.96,1788000.0,4.7632,4.7834,4.6154,4.6759,1788000.0
2008-10-31 13:00:00,6.95,7.17,6.95,7.07,1243200.0,4.6692,4.817,4.6692,4.7498,1243200.0
2008-10-31 14:00:00,7.06,7.14,6.82,6.83,2555200.0,4.7431,4.7968,4.5818,4.5886,2555200.0
2008-10-31 15:00:00,6.82,6.9,6.63,6.83,6124800.0,4.5818,4.6356,4.4542,4.5886,6124800.0
2008-11-03 09:30:00,6.95,6.95,6.71,6.84,1716800.0,4.6692,4.6692,4.5079,4.5953,1716800.0
2008-11-03 10:00:00,6.83,6.87,6.75,6.86,1539200.0,4.5886,4.6154,4.5348,4.6087,1539200.0
2008-11-03 11:00:00,6.86,6.88,6.84,6.87,1074800.0,4.6087,4.6221,4.5953,4.6154,1074800.0
2008-11-03 12:00:00,6.87,6.87,6.72,6.75,1132000.0,4.6154,4.6154,4.5147,4.5348,1132000.0
2008-11-03 13:00:00,6.75,6.83,6.74,6.75,712800.0,4.5348,4.5886,4.5281,4.5348,712800.0
2008-11-03 14:00:00,6.75,6.75,6.67,6.68,2009600.0,4.5348,4.5348,4.4811,4.4878,2009600.0
2008-11-03 15:00:00,6.68,6.79,6.63,6.75,2070400.0,4.4878,4.5617,4.4542,4.5348,2070400.0
2008-11-04 09:30:00,6.88,7.0,6.79,6.83,894000.0,4.6221,4.7028,4.5617,4.5886,894000.0
2008-11-04 10:00:00,6.83,7.0,6.79,6.93,1998400.0,4.5886,4.7028,4.5617,4.6557,1998400.0
2008-11-04 11:00:00,6.93,6.95,6.87,6.93,1350400.0,4.6557,4.6692,4.6154,4.6557,1350400.0
2008-11-04 12:00:00,6.93,6.94,6.89,6.93,980800.0,4.6557,4.6625,4.6289,4.6557,980800.0
2008-11-04 13:00:00,6.93,6.96,6.91,6.93,1546000.0,4.6557,4.6759,4.6423,4.6557,1546000.0
2008-11-04 14:00:00,6.93,6.94,6.85,6.86,1277600.0,4.6557,4.6625,4.602,4.6087,1277600.0
2008-11-04 15:00:00,6.86,6.94,6.82,6.93,2200000.0,4.6087,4.6625,4.5818,4.6557,2200000.0
2008-11-05 09:30:00,6.84,6.84,6.6,6.63,824800.0,4.5953,4.5953,4.434,4.4542,824800.0
2008-11-05 10:00:00,6.63,6.78,6.61,6.72,1525200.0,4.4542,4.555,4.4408,4.5147,1525200.0
2008-11-05 11:00:00,6.73,6.81,6.64,6.66,666800.0,4.5214,4.5751,4.4609,4.4743,666800.0
2008-11-05 12:00:00,6.66,6.7,6.57,6.58,725200.0,4.4743,4.5012,4.4139,4.4206,725200.0
2008-11-05 13:00:00,6.58,6.65,6.55,6.57,906400.0,4.4206,4.4676,4.4004,4.4139,906400.0
2008-11-05 14:00:00,6.56,6.58,6.41,6.48,1956400.0,4.4072,4.4206,4.3064,4.3534,1956400.0
2008-11-05 15:00:00,6.48,6.5,6.3,6.34,2230400.0,4.3534,4.3669,4.2325,4.2594,2230400.0
2008-11-06 09:30:00,6.26,6.37,6.14,6.22,1273200.0,4.2056,4.2795,4.125,4.1787,1273200.0
2008-11-06 10:00:00,6.22,6.35,6.14,6.23,2603600.0,4.1787,4.2661,4.125,4.1855,2603600.0
2008-11-06 11:00:00,6.23,6.29,6.19,6.26,972400.0,4.1855,4.2258,4.1586,4.2056,972400.0
2008-11-06 12:00:00,6.25,6.27,6.13,6.14,1100800.0,4.1989,4.2123,4.1183,4.125,1100800.0
2008-11-06 13:00:00,6.14,6.14,5.95,5.99,1612800.0,4.125,4.125,3.9973,4.0242,1612800.0
2008-11-06 14:00:00,5.99,6.12,5.98,6.06,1616800.0,4.0242,4.1116,4.0175,4.0712,1616800.0
2008-11-06 15:00:00,6.06,6.09,5.88,5.96,2817600.0,4.0712,4.0914,3.9503,4.0041,2817600.0
2008-11-07 09:30:00,6.02,6.11,5.99,6.05,624000.0,4.0444,4.1048,4.0242,4.0645,624000.0
2008-11-07 10:00:00,6.05,6.31,6.05,6.28,2079600.0,4.0645,4.2392,4.0645,4.219,2079600.0
2008-11-07 11:00:00,6.28,6.32,6.2,6.27,1808800.0,4.219,4.2459,4.1653,4.2123,1808800.0
2008-11-07 12:00:00,6.27,6.31,6.22,6.24,968800.0,4.2123,4.2392,4.1787,4.1922,968800.0
2008-11-07 13:00:00,6.24,6.25,6.22,6.24,915600.0,4.1922,4.1989,4.1787,4.1922,915600.0
2008-11-07 14:00:00,6.24,6.27,6.18,6.18,1722000.0,4.1922,4.2123,4.1519,4.1519,1722000.0
2008-11-07 15:00:00,6.18,6.26,6.13,6.25,2920000.0,4.1519,4.2056,4.1183,4.1989,2920000.0
2008-11-10 09:30:00,6.43,6.62,6.39,6.5,810000.0,4.3198,4.4475,4.2929,4.3669,810000.0
2008-11-10 10:00:00,6.5,6.53,6.41,6.44,998000.0,4.3669,4.387,4.3064,4.3265,998000.0
2008-11-10 11:00:00,6.43,6.44,6.25,6.27,668800.0,4.3198,4.3265,4.1989,4.2123,668800.0
2008-11-10 12:00:00,6.27,6.32,6.17,6.18,404000.0,4.2123,4.2459,4.1451,4.1519,404000.0
2008-11-10 13:00:00,6.18,6.25,6.15,6.24,727200.0,4.1519,4.1989,4.1317,4.1922,727200.0
2008-11-10 14:00:00,6.25,6.25,6.12,6.14,546000.0,4.1989,4.1989,4.1116,4.125,546000.0
2008-11-10 15:00:00,6.13,6.16,6.02,6.13,1900400.0,4.1183,4.1384,4.0444,4.1183,1900400.0
2008-11-11 09:30:00,6.03,6.06,5.84,5.84,883600.0,4.0511,4.0712,3.9234,3.9234,883600.0
2008-11-11 10:00:00,5.84,6.02,5.83,5.86,1064400.0,3.9234,4.0444,3.9167,3.9369,1064400.0
2008-11-11 11:00:00,5.85,5.87,5.78,5.78,757200.0,3.9302,3.9436,3.8831,3.8831,757200.0
2008-11-11 12:00:00,5.78,5.86,5.78,5.83,755200.0,3.8831,3.9369,3.8831,3.9167,755200.0
2008-11-11 13:00:00,5.84,5.92,5.78,5.92,851600.0,3.9234,3.9772,3.8831,3.9772,851600.0
2008-11-11 14:00:00,5.92,6.09,5.87,5.89,1218400.0,3.9772,4.0914,3.9436,3.957,1218400.0
2008-11-11 15:00:00,5.88,5.99,5.79,5.87,1316400.0,3.9503,4.0242,3.8899,3.9436,1316400.0
2008-11-12 09:30:00,5.48,5.58,5.29,5.5,2584000.0,3.6816,3.7488,3.5539,3.695,2584000.0
2008-11-12 10:00:00,5.5,5.56,5.38,5.45,1407200.0,3.695,3.7353,3.6144,3.6614,1407200.0
2008-11-12 11:00:00,5.45,5.45,5.36,5.38,1075200.0,3.6614,3.6614,3.601,3.6144,1075200.0
2008-11-12 12:00:00,5.39,5.52,5.37,5.52,860400.0,3.6211,3.7085,3.6077,3.7085,860400.0
2008-11-12 13:00:00,5.52,5.57,5.47,5.5,1100000.0,3.7085,3.7421,3.6749,3.695,1100000.0
2008-11-12 14:00:00,5.5,5.54,5.45,5.5,1236000.0,3.695,3.7219,3.6614,3.695,1236000.0
2008-11-12 15:00:00,5.5,5.55,5.47,5.5,3019200.0,3.695,3.7286,3.6749,3.695,3019200.0
2008-11-13 09:30:00,5.45,5.68,5.45,5.53,847600.0,3.6614,3.816,3.6614,3.7152,847600.0
2008-11-13 10:00:00,5.53,5.67,5.53,5.63,1113200.0,3.7152,3.8092,3.7152,3.7824,1113200.0
2008-11-13 11:00:00,5.63,5.64,5.45,5.47,1066400.0,3.7824,3.7891,3.6614,3.6749,1066400.0
2008-11-13 12:00:00,5.48,5.51,5.32,5.32,1211600.0,3.6816,3.7017,3.5741,3.5741,1211600.0
2008-11-13 13:00:00,5.31,5.63,5.3,5.53,1653200.0,3.5674,3.7824,3.5607,3.7152,1653200.0
2008-11-13 14:00:00,5.52,6.0,5.52,5.93,1675600.0,3.7085,4.0309,3.7085,3.9839,1675600.0
2008-11-13 15:00:00,5.93,6.23,5.79,6.21,3592800.0,3.9839,4.1855,3.8899,4.172,3592800.0
2008-11-14 09:30:00,6.09,6.53,5.87,6.45,2474400.0,4.0914,4.387,3.9436,4.3333,2474400.0
2008-11-14 10:00:00,6.45,6.51,6.27,6.31,3222400.0,4.3333,4.3736,4.2123,4.2392,3222400.0
2008-11-14 11:00:00,6.3,6.33,6.13,6.22,1794400.0,4.2325,4.2526,4.1183,4.1787,1794400.0
2008-11-14 12:00:00,6.22,6.24,6.04,6.22,1452000.0,4.1787,4.1922,4.0578,4.1787,1452000.0
2008-11-14 13:00:00,6.22,6.22,6.0,6.0,1384800.0,4.1787,4.1787,4.0309,4.0309,1384800.0
2008-11-14 14:00:00,6.0,6.25,5.99,6.25,2094400.0,4.0309,4.1989,4.0242,4.1989,2094400.0
2008-11-14 15:00:00,6.25,6.27,5.82,5.85,4526000.0,4.1989,4.2123,3.91,3.9302,4526000.0
2008-11-17 09:30:00,5.82,5.91,5.74,5.91,841200.0,3.91,3.9705,3.8563,3.9705,841200.0
2008-11-17 10:00:00,5.91,5.91,5.74,5.83,1642000.0,3.9705,3.9705,3.8563,3.9167,1642000.0
2008-11-17 11:00:00,5.82,5.97,5.81,5.96,1286000.0,3.91,4.0108,3.9033,4.0041,1286000.0
2008-11-17 12:00:00,5.96,6.06,5.94,5.95,1343600.0,4.0041,4.0712,3.9906,3.9973,1343600.0
2008-11-17 13:00:00,5.95,5.96,5.76,5.83,1331200.0,3.9973,4.0041,3.8697,3.9167,1331200.0
2008-11-17 14:00:00,5.83,5.89,5.77,5.78,1501600.0,3.9167,3.957,3.8764,3.8831,1501600.0
2008-11-17 15:00:00,5.78,5.86,5.68,5.69,2415600.0,3.8831,3.9369,3.816,3.8227,2415600.0
2008-11-18 09:30:00,5.68,5.82,5.55,5.57,864000.0,3.816,3.91,3.7286,3.7421,864000.0
2008-11-18 10:00:00,5.57,5.76,5.49,5.62,1226400.0,3.7421,3.8697,3.6883,3.7756,1226400.0
2008-11-18 11:00:00,5.62,5.72,5.48,5.67,1130400.0,3.7756,3.8428,3.6816,3.8092,1130400.0
2008-11-18 12:00:00,5.67,5.67,5.53,5.55,712000.0,3.8092,3.8092,3.7152,3.7286,712000.0
2008-11-18 13:00:00,5.55,5.55,5.44,5.49,1419600.0,3.7286,3.7286,3.6547,3.6883,1419600.0
2008-11-18 14:00:00,5.5,5.5,5.38,5.43,1708400.0,3.695,3.695,3.6144,3.648,1708400.0
2008-11-18 15:00:00,5.43,5.58,5.37,5.55,3157200.0,3.648,3.7488,3.6077,3.7286,3157200.0
2008-11-19 09:30:00,5.53,5.6,5.44,5.53,714000.0,3.7152,3.7622,3.6547,3.7152,714000.0
2008-11-19 10:00:00,5.52,5.62,5.33,5.34,1977200.0,3.7085,3.7756,3.5808,3.5875,1977200.0
2008-11-19 11:00:00,5.34,5.43,5.21,5.24,1793200.0,3.5875,3.648,3.5002,3.5204,1793200.0
2008-11-19 12:00:00,5.24,5.28,5.18,5.24,1650800.0,3.5204,3.5472,3.48,3.5204,1650800.0
2008-11-19 13:00:00,5.24,5.24,5.08,5.19,1897600.0,3.5204,3.5204,3.4129,3.4868,1897600.0
2008-11-19 14:00:00,5.19,5.33,5.12,5.28,1946800.0,3.4868,3.5808,3.4397,3.5472,1946800.0
2008-11-19 15:00:00,5.28,5.33,5.13,5.16,3654800.0,3.5472,3.5808,3.4465,3.4666,3654800.0
2008-11-20 09:30:00,4.78,4.96,4.6,4.73,4899200.0,3.2113,3.3322,3.0904,3.1777,4899200.0
2008-11-20 10:00:00,4.73,4.94,4.67,4.93,5784800.0,3.1777,3.3188,3.1374,3.3121,5784800.0
2008-11-20 11:00:00,4.92,5.0,4.79,4.81,4540400.0,3.3054,3.3591,3.218,3.2315,4540400.0
2008-11-20 12:00:00,4.81,4.87,4.73,4.77,3525200.0,3.2315,3.2718,3.1777,3.2046,3525200.0
2008-11-20 13:00:00,4.76,4.79,4.7,4.75,3678800.0,3.1979,3.218,3.1576,3.1912,3678800.0
2008-11-20 14:00:00,4.75,4.75,4.53,4.59,3620400.0,3.1912,3.1912,3.0434,3.0837,3620400.0
2008-11-20 15:00:00,4.59,4.63,4.23,4.38,7270800.0,3.0837,3.1105,2.8418,2.9426,7270800.0
2008-11-21 09:30:00,4.67,4.67,4.38,4.45,2960000.0,3.1374,3.1374,2.9426,2.9896,2960000.0
2008-11-21 10:00:00,4.45,4.51,4.34,4.35,2305600.0,2.9896,3.0299,2.9157,2.9224,2305600.0
2008-11-21 11:00:00,4.34,4.51,4.28,4.41,2991600.0,2.9157,3.0299,2.8754,2.9627,2991600.0
2008-11-21 12:00:00,4.42,4.46,4.36,4.44,2140800.0,2.9695,2.9963,2.9291,2.9829,2140800.0
2008-11-21 13:00:00,4.44,4.45,4.34,4.35,1623600.0,2.9829,2.9896,2.9157,2.9224,1623600.0
2008-11-21 14:00:00,4.35,4.42,4.24,4.29,2665600.0,2.9224,2.9695,2.8485,2.8821,2665600.0
2008-11-21 15:00:00,4.3,4.53,4.28,4.5,8049200.0,2.8888,3.0434,2.8754,3.0232,8049200.0
2008-11-24 09:30:00,4.58,4.63,4.44,4.63,2056400.0,3.077,3.1105,2.9829,3.1105,2056400.0
2008-11-24 10:00:00,4.63,4.88,4.63,4.88,3222800.0,3.1105,3.2785,3.1105,3.2785,3222800.0
2008-11-24 11:00:00,4.88,4.92,4.77,4.81,2219200.0,3.2785,3.3054,3.2046,3.2315,2219200.0
2008-11-24 12:00:00,4.81,4.85,4.7,4.83,1667200.0,3.2315,3.2583,3.1576,3.2449,1667200.0
2008-11-24 13:00:00,4.83,4.95,4.79,4.94,1474000.0,3.2449,3.3255,3.218,3.3188,1474000.0
2008-11-24 14:00:00,4.95,5.01,4.89,5.0,1958800.0,3.3255,3.3658,3.2852,3.3591,1958800.0
2008-11-24 15:00:00,4.99,5.14,4.96,5.03,4057600.0,3.3524,3.4532,3.3322,3.3793,4057600.0
2008-11-25 09:30:00,5.15,5.41,5.15,5.3,1914000.0,3.4599,3.6346,3.4599,3.5607,1914000.0
2008-11-25 10:00:00,5.3,5.38,5.16,5.18,1942400.0,3.5607,3.6144,3.4666,3.48,1942400.0
2008-11-25 11:00:00,5.18,5.22,5.06,5.2,1676400.0,3.48,3.5069,3.3994,3.4935,1676400.0
2008-11-25 12:00:00,5.2,5.25,5.15,5.18,2015600.0,3.4935,3.5271,3.4599,3.48,2015600.0
2008-11-25 13:00:00,5.19,5.23,5.11,5.11,1447200.0,3.4868,3.5136,3.433,3.433,1447200.0
2008-11-25 14:00:00,5.11,5.16,4.96,5.15,1446800.0,3.433,3.4666,3.3322,3.4599,1446800.0
2008-11-25 15:00:00,5.15,5.18,5.07,5.15,2378400.0,3.4599,3.48,3.4061,3.4599,2378400.0
2008-11-26 09:30:00,5.13,5.15,4.95,5.09,1074800.0,3.4465,3.4599,3.3255,3.4196,1074800.0
2008-11-26 10:00:00,5.09,5.21,5.01,5.2,1254400.0,3.4196,3.5002,3.3658,3.4935,1254400.0
2008-11-26 11:00:00,5.2,5.4,5.18,5.27,2416400.0,3.4935,3.6278,3.48,3.5405,2416400.0
2008-11-26 12:00:00,5.27,5.39,5.26,5.33,1325200.0,3.5405,3.6211,3.5338,3.5808,1325200.0
2008-11-26 13:00:00,5.33,5.38,5.3,5.31,1675200.0,3.5808,3.6144,3.5607,3.5674,1675200.0
2008-11-26 14:00:00,5.31,5.49,5.27,5.47,2411200.0,3.5674,3.6883,3.5405,3.6749,2411200.0
2008-11-26 15:00:00,5.47,5.54,5.46,5.51,4038800.0,3.6749,3.7219,3.6682,3.7017,4038800.0
2008-11-28 09:30:00,5.5,5.63,5.41,5.44,432000.0,3.695,3.7824,3.6346,3.6547,432000.0
2008-11-28 10:00:00,5.44,5.49,5.37,5.37,672400.0,3.6547,3.6883,3.6077,3.6077,672400.0
2008-11-28 11:00:00,5.37,5.4,5.33,5.36,497600.0,3.6077,3.6278,3.5808,3.601,497600.0
2008-11-28 12:00:00,5.37,5.47,5.36,5.46,1345200.0,3.6077,3.6749,3.601,3.6682,1345200.0
2008-11-28 13:00:00,5.46,5.46,5.46,5.46,503200.0,3.6682,3.6682,3.6682,3.6682,503200.0
2008-11-28 14:00:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 15:00:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-12-01 09:30:00,5.41,5.41,5.0,5.05,1198000.0,3.6346,3.6346,3.3591,3.3927,1198000.0
2008-12-01 10:00:00,5.05,5.13,4.96,4.97,1853600.0,3.3927,3.4465,3.3322,3.339,1853600.0
2008-12-01 11:00:00,4.97,4.97,4.9,4.92,1751600.0,3.339,3.339,3.2919,3.3054,1751600.0
2008-12-01 12:00:00,4.93,4.93,4.88,4.88,1401600.0,3.3121,3.3121,3.2785,3.2785,1401600.0
2008-12-01 13:00:00,4.88,4.95,4.84,4.89,1434400.0,3.2785,3.3255,3.2516,3.2852,1434400.0
2008-12-01 14:00:00,4.88,4.9,4.78,4.85,1977600.0,3.2785,3.2919,3.2113,3.2583,1977600.0
2008-12-01 15:00:00,4.85,4.89,4.78,4.84,5597200.0,3.2583,3.2852,3.2113,3.2516,5597200.0
2008-12-02 09:30:00,4.9,4.92,4.71,4.77,894400.0,3.2919,3.3054,3.1643,3.2046,894400.0
2008-12-02 10:00:00,4.77,4.97,4.74,4.91,1582000.0,3.2046,3.339,3.1844,3.2987,1582000.0
2008-12-02 11:00:00,4.91,4.99,4.88,4.93,1096000.0,3.2987,3.3524,3.2785,3.3121,1096000.0
2008-12-02 12:00:00,4.93,4.94,4.89,4.9,1067600.0,3.3121,3.3188,3.2852,3.2919,1067600.0
2008-12-02 13:00:00,4.9,4.92,4.79,4.8,1030000.0,3.2919,3.3054,3.218,3.2248,1030000.0
2008-12-02 14:00:00,4.8,4.82,4.68,4.69,2139600.0,3.2248,3.2382,3.1441,3.1509,2139600.0
2008-12-02 15:00:00,4.69,4.78,4.64,4.77,4949600.0,3.1509,3.2113,3.1173,3.2046,4949600.0
2008-12-03 09:30:00,4.63,4.68,4.56,4.59,926400.0,3.1105,3.1441,3.0635,3.0837,926400.0
2008-12-03 10:00:00,4.59,4.94,4.54,4.92,1590800.0,3.0837,3.3188,3.0501,3.3054,1590800.0
2008-12-03 11:00:00,4.93,4.93,4.76,4.85,3425200.0,3.3121,3.3121,3.1979,3.2583,3425200.0
2008-12-03 12:00:00,4.85,4.85,4.72,4.73,1666400.0,3.2583,3.2583,3.171,3.1777,1666400.0
2008-12-03 13:00:00,4.73,4.74,4.53,4.6,2294400.0,3.1777,3.1844,3.0434,3.0904,2294400.0
2008-12-03 14:00:00,4.6,4.68,4.56,4.63,2825600.0,3.0904,3.1441,3.0635,3.1105,2825600.0
2008-12-03 15:00:00,4.63,4.72,4.55,4.71,3914000.0,3.1105,3.171,3.0568,3.1643,3914000.0
2008-12-04 09:30:00,4.62,5.09,4.5,5.07,1294400.0,3.1038,3.4196,3.0232,3.4061,1294400.0
2008-12-04 10:00:00,5.07,5.2,5.01,5.19,1774800.0,3.4061,3.4935,3.3658,3.4868,1774800.0
2008-12-04 11:00:00,5.19,5.3,5.11,5.19,2015200.0,3.4868,3.5607,3.433,3.4868,2015200.0
2008-12-04 12:00:00,5.19,5.2,5.1,5.12,818000.0,3.4868,3.4935,3.4263,3.4397,818000.0
2008-12-04 13:00:00,5.11,5.17,5.0,5.14,1132800.0,3.433,3.4733,3.3591,3.4532,1132800.0
2008-12-04 14:00:00,5.14,5.26,5.14,5.14,1850800.0,3.4532,3.5338,3.4532,3.4532,1850800.0
2008-12-04 15:00:00,5.14,5.16,4.95,5.05,4443200.0,3.4532,3.4666,3.3255,3.3927,4443200.0
2008-12-05 09:30:00,5.05,5.05,4.84,4.85,894400.0,3.3927,3.3927,3.2516,3.2583,894400.0
2008-12-05 10:00:00,4.84,4.95,4.76,4.93,1280000.0,3.2516,3.3255,3.1979,3.3121,1280000.0
2008-12-05 11:00:00,4.92,5.04,4.88,5.03,1491600.0,3.3054,3.386,3.2785,3.3793,1491600.0
2008-12-05 12:00:00,5.03,5.16,4.99,5.08,2441600.0,3.3793,3.4666,3.3524,3.4129,2441600.0
2008-12-05 13:00:00,5.08,5.24,5.04,5.18,1978800.0,3.4129,3.5204,3.386,3.48,1978800.0
2008-12-05 14:00:00,5.18,5.41,5.08,5.34,3388000.0,3.48,3.6346,3.4129,3.5875,3388000.0
2008-12-05 15:00:00,5.34,5.39,5.23,5.32,3926400.0,3.5875,3.6211,3.5136,3.5741,3926400.0
2008-12-08 09:30:00,5.6,5.6,5.44,5.5,1196000.0,3.7622,3.7622,3.6547,3.695,1196000.0
2008-12-08 10:00:00,5.5,5.71,5.45,5.69,1926400.0,3.695,3.8361,3.6614,3.8227,1926400.0
2008-12-08 11:00:00,5.7,5.75,5.63,5.7,1481600.0,3.8294,3.863,3.7824,3.8294,1481600.0
2008-12-08 12:00:00,5.71,5.91,5.68,5.86,2241600.0,3.8361,3.9705,3.816,3.9369,2241600.0
2008-12-08 13:00:00,5.86,5.92,5.74,5.84,1690800.0,3.9369,3.9772,3.8563,3.9234,1690800.0
2008-12-08 14:00:00,5.84,6.18,5.83,6.17,3504800.0,3.9234,4.1519,3.9167,4.1451,3504800.0
2008-12-08 15:00:00,6.17,6.28,6.15,6.24,6602400.0,4.1451,4.219,4.1317,4.1922,6602400.0
2008-12-09 09:30:00,6.1,6.17,5.95,5.96,1762000.0,4.0981,4.1451,3.9973,4.0041,1762000.0
2008-12-09 10:00:00,5.97,6.23,5.95,6.14,3654400.0,4.0108,4.1855,3.9973,4.125,3654400.0
2008-12-09 11:00:00,6.14,6.25,5.97,6.22,2525600.0,4.125,4.1989,4.0108,4.1787,2525600.0
2008-12-09 12:00:00,6.22,6.25,6.11,6.11,1751200.0,4.1787,4.1989,4.1048,4.1048,1751200.0
2008-12-09 13:00:00,6.11,6.14,6.0,6.04,2427200.0,4.1048,4.125,4.0309,4.0578,2427200.0
2008-12-09 14:00:00,6.04,6.07,5.88,5.98,3377200.0,4.0578,4.078,3.9503,4.0175,3377200.0
2008-12-09 15:00:00,5.98,6.03,5.71,5.82,4533600.0,4.0175,4.0511,3.8361,3.91,4533600.0
2008-12-10 09:30:00,5.69,5.72,5.49,5.61,3680400.0,3.8227,3.8428,3.6883,3.7689,3680400.0
2008-12-10 10:00:00,5.6,5.84,5.55,5.78,3094400.0,3.7622,3.9234,3.7286,3.8831,3094400.0
2008-12-10 11:00:00,5.79,5.94,5.74,5.89,1976000.0,3.8899,3.9906,3.8563,3.957,1976000.0
2008-12-10 12:00:00,5.9,6.0,5.84,5.87,1289200.0,3.9638,4.0309,3.9234,3.9436,1289200.0
2008-12-10 13:00:00,5.87,5.93,5.79,5.83,1326400.0,3.9436,3.9839,3.8899,3.9167,1326400.0
2008-12-10 14:00:00,5.82,5.95,5.8,5.87,1587600.0,3.91,3.9973,3.8966,3.9436,1587600.0
2008-12-10 15:00:00,5.87,6.08,5.85,6.01,3993600.0,3.9436,4.0847,3.9302,4.0377,3993600.0
2008-12-11 09:30:00,5.97,6.04,5.77,5.96,700000.0,4.0108,4.0578,3.8764,4.0041,700000.0
2008-12-11 10:00:00,5.96,6.14,5.89,6.12,1637600.0,4.0041,4.125,3.957,4.1116,1637600.0
2008-12-11 11:00:00,6.13,6.18,6.03,6.14,1750000.0,4.1183,4.1519,4.0511,4.125,1750000.0
2008-12-11 12:00:00,6.14,6.17,5.96,6.05,1064800.0,4.125,4.1451,4.0041,4.0645,1064800.0
2008-12-11 13:00:00,6.05,6.06,5.9,5.91,1401200.0,4.0645,4.0712,3.9638,3.9705,1401200.0
2008-12-11 14:00:00,5.91,5.92,5.72,5.73,2017600.0,3.9705,3.9772,3.8428,3.8495,2017600.0
2008-12-11 15:00:00,5.73,5.78,5.64,5.72,3494400.0,3.8495,3.8831,3.7891,3.8428,3494400.0
2008-12-12 09:30:00,5.53,6.07,5.53,5.97,1662800.0,3.7152,4.078,3.7152,4.0108,1662800.0
2008-12-12 10:00:00,5.97,6.05,5.84,6.01,1970800.0,4.0108,4.0645,3.9234,4.0377,1970800.0
2008-12-12 11:00:00,6.01,6.05,5.86,5.89,1712400.0,4.0377,4.0645,3.9369,3.957,1712400.0
2008-12-12 12:00:00,5.9,6.12,5.89,6.07,913600.0,3.9638,4.1116,3.957,4.078,913600.0
2008-12-12 13:00:00,6.07,6.1,5.89,5.96,1096400.0,4.078,4.0981,3.957,4.0041,1096400.0
2008-12-12 14:00:00,5.95,6.09,5.87,6.0,1603600.0,3.9973,4.0914,3.9436,4.0309,1603600.0
2008-12-12 15:00:00,6.0,6.08,5.9,6.03,2232800.0,4.0309,4.0847,3.9638,4.0511,2232800.0
2008-12-15 09:30:00,6.05,6.17,5.95,5.96,697200.0,4.0645,4.1451,3.9973,4.0041,697200.0
2008-12-15 10:00:00,5.95,5.96,5.82,5.83,1598400.0,3.9973,4.0041,3.91,3.9167,1598400.0
2008-12-15 11:00:00,5.82,5.9,5.79,5.82,1063200.0,3.91,3.9638,3.8899,3.91,1063200.0
2008-12-15 12:00:00,5.82,5.89,5.78,5.8,1243600.0,3.91,3.957,3.8831,3.8966,1243600.0
2008-12-15 13:00:00,5.8,5.82,5.71,5.79,1101600.0,3.8966,3.91,3.8361,3.8899,1101600.0
2008-12-15 14:00:00,5.79,5.84,5.71,5.71,760800.0,3.8899,3.9234,3.8361,3.8361,760800.0
2008-12-15 15:00:00,5.71,5.83,5.64,5.78,2214000.0,3.8361,3.9167,3.7891,3.8831,2214000.0
2008-12-16 09:30:00,5.87,6.01,5.87,5.91,944400.0,3.9436,4.0377,3.9436,3.9705,944400.0
2008-12-16 10:00:00,5.91,5.99,5.87,5.96,1422000.0,3.9705,4.0242,3.9436,4.0041,1422000.0
2008-12-16 11:00:00,5.96,6.06,5.92,6.04,1037600.0,4.0041,4.0712,3.9772,4.0578,1037600.0
2008-12-16 12:00:00,6.04,6.14,6.0,6.1,1080800.0,4.0578,4.125,4.0309,4.0981,1080800.0
2008-12-16 13:00:00,6.1,6.13,6.06,6.1,1276800.0,4.0981,4.1183,4.0712,4.0981,1276800.0
2008-12-16 14:00:00,6.1,6.24,6.05,6.24,2161600.0,4.0981,4.1922,4.0645,4.1922,2161600.0
2008-12-16 15:00:00,6.24,6.48,6.19,6.42,4828000.0,4.1922,4.3534,4.1586,4.3131,4828000.0
2008-12-17 09:30:00,6.26,6.44,6.15,6.41,1804800.0,4.2056,4.3265,4.1317,4.3064,1804800.0
2008-12-17 10:00:00,6.42,6.42,6.22,6.35,1497600.0,4.3131,4.3131,4.1787,4.2661,1497600.0
2008-12-17 11:00:00,6.36,6.43,6.29,6.41,1308000.0,4.2728,4.3198,4.2258,4.3064,1308000.0
2008-12-17 12:00:00,6.42,6.63,6.39,6.59,1827600.0,4.3131,4.4542,4.2929,4.4273,1827600.0
2008-12-17 13:00:00,6.59,6.6,6.51,6.54,976800.0,4.4273,4.434,4.3736,4.3937,976800.0
2008-12-17 14:00:00,6.54,6.55,6.36,6.44,2053200.0,4.3937,4.4004,4.2728,4.3265,2053200.0
2008-12-17 15:00:00,6.44,6.5,6.4,6.43,2974400.0,4.3265,4.3669,4.2997,4.3198,2974400.0
2008-12-18 09:30:00,6.44,6.51,6.28,6.3,1022000.0,4.3265,4.3736,4.219,4.2325,1022000.0
2008-12-18 10:00:00,6.31,6.39,6.21,6.29,2651200.0,4.2392,4.2929,4.172,4.2258,2651200.0
2008-12-18 11:00:00,6.3,6.38,6.27,6.36,1328400.0,4.2325,4.2862,4.2123,4.2728,1328400.0
2008-12-18 12:00:00,6.36,6.39,6.23,6.24,772800.0,4.2728,4.2929,4.1855,4.1922,772800.0
2008-12-18 13:00:00,6.24,6.27,6.15,6.19,1516400.0,4.1922,4.2123,4.1317,4.1586,1516400.0
2008-12-18 14:00:00,6.19,6.22,6.1,6.16,1480800.0,4.1586,4.1787,4.0981,4.1384,1480800.0
2008-12-18 15:00:00,6.15,6.19,5.96,6.1,3681200.0,4.1317,4.1586,4.0041,4.0981,3681200.0
2008-12-19 09:30:00,6.18,6.25,6.1,6.16,1964800.0,4.1519,4.1989,4.0981,4.1384,1964800.0
2008-12-19 10:00:00,6.16,6.3,6.15,6.23,1540000.0,4.1384,4.2325,4.1317,4.1855,1540000.0
2008-12-19 11:00:00,6.23,6.26,6.13,6.13,1152000.0,4.1855,4.2056,4.1183,4.1183,1152000.0
2008-12-19 12:00:00,6.14,6.15,6.03,6.08,732400.0,4.125,4.1317,4.0511,4.0847,732400.0
2008-12-19 13:00:00,6.08,6.16,6.08,6.12,762800.0,4.0847,4.1384,4.0847,4.1116,762800.0
2008-12-19 14:00:00,6.11,6.16,6.08,6.12,817200.0,4.1048,4.1384,4.0847,4.1116,817200.0
2008-12-19 15:00:00,6.12,6.18,6.04,6.14,1984400.0,4.1116,4.1519,4.0578,4.125,1984400.0
2008-12-22 09:30:00,6.21,6.21,5.92,5.93,780400.0,4.172,4.172,3.9772,3.9839,780400.0
2008-12-22 10:00:00,5.93,5.93,5.81,5.83,994400.0,3.9839,3.9839,3.9033,3.9167,994400.0
2008-12-22 11:00:00,5.83,5.84,5.73,5.84,1168400.0,3.9167,3.9234,3.8495,3.9234,1168400.0
2008-12-22 12:00:00,5.82,5.85,5.8,5.8,769200.0,3.91,3.9302,3.8966,3.8966,769200.0
2008-12-22 13:00:00,5.8,5.82,5.78,5.8,872000.0,3.8966,3.91,3.8831,3.8966,872000.0
2008-12-22 14:00:00,5.8,5.81,5.67,5.68,1075200.0,3.8966,3.9033,3.8092,3.816,1075200.0
2008-12-22 15:00:00,5.68,5.79,5.61,5.78,2407200.0,3.816,3.8899,3.7689,3.8831,2407200.0
2008-12-23 09:30:00,5.89,5.89,5.7,5.75,524400.0,3.957,3.957,3.8294,3.863,524400.0
2008-12-23 10:00:00,5.74,5.77,5.68,5.68,1276400.0,3.8563,3.8764,3.816,3.816,1276400.0
2008-12-23 11:00:00,5.68,5.7,5.57,5.58,827200.0,3.816,3.8294,3.7421,3.7488,827200.0
2008-12-23 12:00:00,5.58,5.64,5.55,5.64,747600.0,3.7488,3.7891,3.7286,3.7891,747600.0
2008-12-23 13:00:00,5.64,5.68,5.62,5.68,622400.0,3.7891,3.816,3.7756,3.816,622400.0
2008-12-23 14:00:00,5.68,5.69,5.53,5.56,1122000.0,3.816,3.8227,3.7152,3.7353,1122000.0
2008-12-23 15:00:00,5.56,5.61,5.49,5.55,1779200.0,3.7353,3.7689,3.6883,3.7286,1779200.0
2008-12-24 09:00:00,5.49,5.81,5.49,5.76,751200.0,3.6883,3.9033,3.6883,3.8697,751200.0
2008-12-24 10:00:00,5.77,5.83,5.73,5.82,729600.0,3.8764,3.9167,3.8495,3.91,729600.0
2008-12-24 11:00:00,5.82,5.83,5.75,5.82,645600.0,3.91,3.9167,3.863,3.91,645600.0
2008-12-24 12:00:00,5.81,5.85,5.79,5.83,751600.0,3.9033,3.9302,3.8899,3.9167,751600.0
2008-12-26 09:30:00,5.86,5.86,5.68,5.7,365600.0,3.9369,3.9369,3.816,3.8294,365600.0
2008-12-26 10:00:00,5.71,5.81,5.7,5.78,474800.0,3.8361,3.9033,3.8294,3.8831,474800.0
2008-12-26 11:00:00,5.78,5.8,5.74,5.76,249200.0,3.8831,3.8966,3.8563,3.8697,249200.0
2008-12-26 12:00:00,5.76,5.78,5.71,5.72,470000.0,3.8697,3.8831,3.8361,3.8428,470000.0
2008-12-26 13:00:00,5.71,5.74,5.7,5.7,150800.0,3.8361,3.8563,3.8294,3.8294,150800.0
2008-12-26 14:00:00,5.71,5.76,5.71,5.75,188000.0,3.8361,3.8697,3.8361,3.863,188000.0
2008-12-26 15:00:00,5.76,5.8,5.75,5.78,663600.0,3.8697,3.8966,3.863,3.8831,663600.0
2008-12-29 09:30:00,5.8,5.8,5.61,5.61,321200.0,3.8966,3.8966,3.7689,3.7689,321200.0
2008-12-29 10:00:00,5.61,5.62,5.46,5.47,940400.0,3.7689,3.7756,3.6682,3.6749,940400.0
2008-12-29 11:00:00,5.46,5.48,5.41,5.42,1098800.0,3.6682,3.6816,3.6346,3.6413,1098800.0
2008-12-29 12:00:00,5.43,5.45,5.4,5.4,798000.0,3.648,3.6614,3.6278,3.6278,798000.0
2008-12-29 13:00:00,5.4,5.45,5.37,5.43,787200.0,3.6278,3.6614,3.6077,3.648,787200.0
2008-12-29 14:00:00,5.43,5.47,5.41,5.45,839200.0,3.648,3.6749,3.6346,3.6614,839200.0
2008-12-29 15:00:00,5.45,5.5,5.43,5.48,3160800.0,3.6614,3.695,3.648,3.6816,3160800.0
2008-12-30 09:30:00,5.49,5.62,5.49,5.55,604800.0,3.6883,3.7756,3.6883,3.7286,604800.0
2008-12-30 10:00:00,5.54,5.58,5.49,5.54,954800.0,3.7219,3.7488,3.6883,3.7219,954800.0
2008-12-30 11:00:00,5.54,5.61,5.49,5.57,800800.0,3.7219,3.7689,3.6883,3.7421,800800.0
2008-12-30 12:00:00,5.56,5.58,5.44,5.48,808400.0,3.7353,3.7488,3.6547,3.6816,808400.0
2008-12-30 13:00:00,5.48,5.5,5.42,5.43,532800.0,3.6816,3.695,3.6413,3.648,532800.0
2008-12-30 14:00:00,5.43,5.51,5.42,5.47,814800.0,3.648,3.7017,3.6413,3.6749,814800.0
2008-12-30 15:00:00,5.47,5.54,5.45,5.52,1700000.0,3.6749,3.7219,3.6614,3.7085,1700000.0
2008-12-31 09:30:00,5.52,5.53,5.41,5.45,717600.0,3.7085,3.7152,3.6346,3.6614,717600.0
2008-12-31 10:00:00,5.44,5.51,5.37,5.5,1389200.0,3.6547,3.7017,3.6077,3.695,1389200.0
2008-12-31 11:00:00,5.5,5.59,5.5,5.52,1228000.0,3.695,3.7555,3.695,3.7085,1228000.0
2008-12-31 12:00:00,5.53,5.53,5.41,5.45,1349600.0,3.7152,3.7152,3.6346,3.6614,1349600.0
2008-12-31 13:00:00,5.45,5.46,5.38,5.45,990400.0,3.6614,3.6682,3.6144,3.6614,990400.0
2008-12-31 14:00:00,5.45,5.5,5.43,5.45,1419600.0,3.6614,3.695,3.648,3.6614,1419600.0
2008-12-31 15:00:00,5.45,5.49,5.38,5.42,2684800.0,3.6614,3.6883,3.6144,3.6413,2684800.0
2009-01-02 09:30:00,5.43,5.55,5.26,5.32,1367200.0,3.648,3.7286,3.5338,3.5741,1367200.0
2009-01-02 10:00:00,5.31,5.48,5.29,5.46,1925600.0,3.5674,3.6816,3.5539,3.6682,1925600.0
2009-01-02 11:00:00,5.46,5.54,5.45,5.46,1642400.0,3.6682,3.7219,3.6614,3.6682,1642400.0
2009-01-02 12:00:00,5.47,5.63,5.46,5.61,1418400.0,3.6749,3.7824,3.6682,3.7689,1418400.0
2009-01-02 13:00:00,5.61,5.94,5.6,5.87,2472800.0,3.7689,3.9906,3.7622,3.9436,2472800.0
2009-01-02 14:00:00,5.87,5.87,5.76,5.84,1761200.0,3.9436,3.9436,3.8697,3.9234,1761200.0
2009-01-02 15:00:00,5.84,5.87,5.78,5.78,2696000.0,3.9234,3.9436,3.8831,3.8831,2696000.0
2009-01-05 09:30:00,5.81,6.0,5.75,5.91,1727600.0,3.9033,4.0309,3.863,3.9705,1727600.0
2009-01-05 10:00:00,5.91,6.12,5.9,6.09,3400400.0,3.9705,4.1116,3.9638,4.0914,3400400.0
2009-01-05 11:00:00,6.09,6.09,5.93,5.93,1345600.0,4.0914,4.0914,3.9839,3.9839,1345600.0
2009-01-05 12:00:00,5.93,6.05,5.92,5.97,932000.0,3.9839,4.0645,3.9772,4.0108,932000.0
2009-01-05 13:00:00,5.97,6.03,5.95,6.03,1082800.0,4.0108,4.0511,3.9973,4.0511,1082800.0
2009-01-05 14:00:00,6.03,6.04,5.93,5.96,1453200.0,4.0511,4.0578,3.9839,4.0041,1453200.0
2009-01-05 15:00:00,5.97,5.99,5.89,5.96,3209200.0,4.0108,4.0242,3.957,4.0041,3209200.0
2009-01-06 09:30:00,6.01,6.13,6.01,6.02,918800.0,4.0377,4.1183,4.0377,4.0444,918800.0
2009-01-06 10:00:00,6.02,6.03,5.85,5.91,1451200.0,4.0444,4.0511,3.9302,3.9705,1451200.0
2009-01-06 11:00:00,5.92,5.95,5.86,5.9,1060400.0,3.9772,3.9973,3.9369,3.9638,1060400.0
2009-01-06 12:00:00,5.9,5.92,5.85,5.91,1754400.0,3.9638,3.9772,3.9302,3.9705,1754400.0
2009-01-06 13:00:00,5.91,5.93,5.82,5.83,2214000.0,3.9705,3.9839,3.91,3.9167,2214000.0
2009-01-06 14:00:00,5.83,5.89,5.79,5.88,2197200.0,3.9167,3.957,3.8899,3.9503,2197200.0
2009-01-06 15:00:00,5.88,5.92,5.84,5.88,4022800.0,3.9503,3.9772,3.9234,3.9503,4022800.0
2009-01-07 09:30:00,5.86,5.86,5.57,5.72,1302400.0,3.9369,3.9369,3.7421,3.8428,1302400.0
2009-01-07 10:00:00,5.7,5.72,5.64,5.65,2018000.0,3.8294,3.8428,3.7891,3.7958,2018000.0
2009-01-07 11:00:00,5.66,5.7,5.65,5.68,480400.0,3.8025,3.8294,3.7958,3.816,480400.0
2009-01-07 12:00:00,5.68,5.69,5.62,5.63,696400.0,3.816,3.8227,3.7756,3.7824,696400.0
2009-01-07 13:00:00,5.63,5.74,5.61,5.63,1804800.0,3.7824,3.8563,3.7689,3.7824,1804800.0
2009-01-07 14:00:00,5.63,5.64,5.59,5.62,1430800.0,3.7824,3.7891,3.7555,3.7756,1430800.0
2009-01-07 15:00:00,5.62,5.69,5.57,5.66,2911600.0,3.7756,3.8227,3.7421,3.8025,2911600.0
2009-01-08 09:30:00,6.17,6.17,5.75,5.99,4480400.0,4.1451,4.1451,3.863,4.0242,4480400.0
2009-01-08 10:00:00,5.98,6.18,5.93,6.13,6658400.0,4.0175,4.1519,3.9839,4.1183,6658400.0
2009-01-08 11:00:00,6.12,6.36,6.11,6.25,6301600.0,4.1116,4.2728,4.1048,4.1989,6301600.0
2009-01-08 12:00:00,6.25,6.38,6.21,6.31,3700800.0,4.1989,4.2862,4.172,4.2392,3700800.0
2009-01-08 13:00:00,6.31,6.43,6.29,6.41,3685600.0,4.2392,4.3198,4.2258,4.3064,3685600.0
2009-01-08 14:00:00,6.41,6.49,6.37,6.48,7140800.0,4.3064,4.3601,4.2795,4.3534,7140800.0
2009-01-08 15:00:00,6.47,6.54,6.34,6.4,8421200.0,4.3467,4.3937,4.2594,4.2997,8421200.0
2009-01-09 09:30:00,6.4,6.4,6.22,6.37,2062400.0,4.2997,4.2997,4.1787,4.2795,2062400.0
2009-01-09 10:00:00,6.37,6.38,6.23,6.38,1941200.0,4.2795,4.2862,4.1855,4.2862,1941200.0
2009-01-09 11:00:00,6.38,6.56,6.38,6.48,3478800.0,4.2862,4.4072,4.2862,4.3534,3478800.0
2009-01-09 12:00:00,6.49,6.53,6.44,6.5,1351600.0,4.3601,4.387,4.3265,4.3669,1351600.0
2009-01-09 13:00:00,6.5,6.55,6.44,6.5,1116400.0,4.3669,4.4004,4.3265,4.3669,1116400.0
2009-01-09 14:00:00,6.5,6.69,6.5,6.61,2677600.0,4.3669,4.4945,4.3669,4.4408,2677600.0
2009-01-09 15:00:00,6.61,6.62,6.49,6.53,4600800.0,4.4408,4.4475,4.3601,4.387,4600800.0
2009-01-12 09:30:00,6.5,6.52,6.31,6.38,1234000.0,4.3669,4.3803,4.2392,4.2862,1234000.0
2009-01-12 10:00:00,6.37,6.41,6.33,6.36,1411600.0,4.2795,4.3064,4.2526,4.2728,1411600.0
2009-01-12 11:00:00,6.36,6.39,6.33,6.39,1682800.0,4.2728,4.2929,4.2526,4.2929,1682800.0
2009-01-12 12:00:00,6.39,6.39,6.27,6.32,1668400.0,4.2929,4.2929,4.2123,4.2459,1668400.0
2009-01-12 13:00:00,6.32,6.39,6.31,6.34,1136000.0,4.2459,4.2929,4.2392,4.2594,1136000.0
2009-01-12 14:00:00,6.34,6.34,6.24,6.29,2318400.0,4.2594,4.2594,4.1922,4.2258,2318400.0
2009-01-12 15:00:00,6.29,6.41,6.25,6.37,4722800.0,4.2258,4.3064,4.1989,4.2795,4722800.0
2009-01-13 09:30:00,6.3,6.45,6.27,6.36,832800.0,4.2325,4.3333,4.2123,4.2728,832800.0
2009-01-13 10:00:00,6.35,6.37,6.22,6.28,2385600.0,4.2661,4.2795,4.1787,4.219,2385600.0
2009-01-13 11:00:00,6.28,6.38,6.2,6.38,1980400.0,4.219,4.2862,4.1653,4.2862,1980400.0
2009-01-13 12:00:00,6.37,6.39,6.22,6.22,1217200.0,4.2795,4.2929,4.1787,4.1787,1217200.0
2009-01-13 13:00:00,6.22,6.23,6.11,6.12,1322000.0,4.1787,4.1855,4.1048,4.1116,1322000.0
2009-01-13 14:00:00,6.12,6.2,6.07,6.11,1358800.0,4.1116,4.1653,4.078,4.1048,1358800.0
2009-01-13 15:00:00,6.11,6.21,6.05,6.16,2787200.0,4.1048,4.172,4.0645,4.1384,2787200.0
2009-01-14 09:30:00,6.11,6.11,5.88,5.9,1024000.0,4.1048,4.1048,3.9503,3.9638,1024000.0
2009-01-14 10:00:00,5.91,5.91,5.76,5.84,2334800.0,3.9705,3.9705,3.8697,3.9234,2334800.0
2009-01-14 11:00:00,5.84,5.87,5.82,5.85,1193200.0,3.9234,3.9436,3.91,3.9302,1193200.0
2009-01-14 12:00:00,5.85,5.9,5.8,5.87,1325200.0,3.9302,3.9638,3.8966,3.9436,1325200.0
2009-01-14 13:00:00,5.87,5.88,5.81,5.85,1137600.0,3.9436,3.9503,3.9033,3.9302,1137600.0
2009-01-14 14:00:00,5.85,6.01,5.83,6.0,3903600.0,3.9302,4.0377,3.9167,4.0309,3903600.0
2009-01-14 15:00:00,6.0,6.0,5.89,5.92,4511600.0,4.0309,4.0309,3.957,3.9772,4511600.0
2009-01-15 09:30:00,5.86,5.96,5.83,5.91,646800.0,3.9369,4.0041,3.9167,3.9705,646800.0
2009-01-15 10:00:00,5.91,5.93,5.67,5.77,3488000.0,3.9705,3.9839,3.8092,3.8764,3488000.0
2009-01-15 11:00:00,5.77,5.83,5.74,5.82,2321200.0,3.8764,3.9167,3.8563,3.91,2321200.0
2009-01-15 12:00:00,5.82,5.88,5.8,5.84,1474000.0,3.91,3.9503,3.8966,3.9234,1474000.0
2009-01-15 13:00:00,5.84,5.96,5.82,5.95,3998400.0,3.9234,4.0041,3.91,3.9973,3998400.0
2009-01-15 14:00:00,5.95,6.14,5.95,6.06,4090800.0,3.9973,4.125,3.9973,4.0712,4090800.0
2009-01-15 15:00:00,6.06,6.09,5.83,5.95,6153200.0,4.0712,4.0914,3.9167,3.9973,6153200.0
2009-01-16 09:30:00,6.13,6.15,5.92,5.95,1638800.0,4.1183,4.1317,3.9772,3.9973,1638800.0
2009-01-16 10:00:00,5.95,6.04,5.95,6.02,3527600.0,3.9973,4.0578,3.9973,4.0444,3527600.0
2009-01-16 11:00:00,6.02,6.07,5.92,5.95,1971600.0,4.0444,4.078,3.9772,3.9973,1971600.0
2009-01-16 12:00:00,5.95,5.97,5.82,5.95,1010400.0,3.9973,4.0108,3.91,3.9973,1010400.0
2009-01-16 13:00:00,5.96,6.12,5.92,6.09,1571600.0,4.0041,4.1116,3.9772,4.0914,1571600.0
2009-01-16 14:00:00,6.08,6.13,6.02,6.13,1797200.0,4.0847,4.1183,4.0444,4.1183,1797200.0
2009-01-16 15:00:00,6.12,6.23,6.08,6.16,3148800.0,4.1116,4.1855,4.0847,4.1384,3148800.0
2009-01-20 09:30:00,6.15,6.25,5.95,6.0,1354000.0,4.1317,4.1989,3.9973,4.0309,1354000.0
2009-01-20 10:00:00,6.01,6.02,5.84,5.86,2893200.0,4.0377,4.0444,3.9234,3.9369,2893200.0
2009-01-20 11:00:00,5.86,6.0,5.85,5.91,1336000.0,3.9369,4.0309,3.9302,3.9705,1336000.0
2009-01-20 12:00:00,5.9,6.0,5.89,5.92,1368400.0,3.9638,4.0309,3.957,3.9772,1368400.0
2009-01-20 13:00:00,5.93,6.0,5.88,5.89,1079600.0,3.9839,4.0309,3.9503,3.957,1079600.0
2009-01-20 14:00:00,5.89,5.93,5.79,5.85,1830400.0,3.957,3.9839,3.8899,3.9302,1830400.0
2009-01-20 15:00:00,5.84,5.88,5.73,5.75,3104800.0,3.9234,3.9503,3.8495,3.863,3104800.0
2009-01-21 09:30:00,5.99,5.99,5.76,5.89,841600.0,4.0242,4.0242,3.8697,3.957,841600.0
2009-01-21 10:00:00,5.9,5.9,5.68,5.73,1476000.0,3.9638,3.9638,3.816,3.8495,1476000.0
2009-01-21 11:00:00,5.73,5.88,5.69,5.84,1291600.0,3.8495,3.9503,3.8227,3.9234,1291600.0
2009-01-21 12:00:00,5.84,5.95,5.83,5.95,1258400.0,3.9234,3.9973,3.9167,3.9973,1258400.0
2009-01-21 13:00:00,5.94,5.96,5.87,5.95,933600.0,3.9906,4.0041,3.9436,3.9973,933600.0
2009-01-21 14:00:00,5.95,6.01,5.91,6.01,1378800.0,3.9973,4.0377,3.9705,4.0377,1378800.0
2009-01-21 15:00:00,6.01,6.11,5.98,6.1,3058800.0,4.0377,4.1048,4.0175,4.0981,3058800.0
2009-01-22 09:30:00,6.05,6.05,5.8,5.83,1198000.0,4.0645,4.0645,3.8966,3.9167,1198000.0
2009-01-22 10:00:00,5.83,5.97,5.81,5.94,2112400.0,3.9167,4.0108,3.9033,3.9906,2112400.0
2009-01-22 11:00:00,5.93,6.01,5.9,5.98,1664400.0,3.9839,4.0377,3.9638,4.0175,1664400.0
2009-01-22 12:00:00,5.98,6.13,5.96,6.09,1889600.0,4.0175,4.1183,4.0041,4.0914,1889600.0
2009-01-22 13:00:00,6.09,6.2,6.03,6.16,1896400.0,4.0914,4.1653,4.0511,4.1384,1896400.0
2009-01-22 14:00:00,6.16,6.25,6.03,6.15,2366800.0,4.1384,4.1989,4.0511,4.1317,2366800.0
2009-01-22 15:00:00,6.14,6.16,6.01,6.09,2708800.0,4.125,4.1384,4.0377,4.0914,2708800.0
2009-01-23 09:30:00,6.02,6.17,5.82,6.06,1047600.0,4.0444,4.1451,3.91,4.0712,1047600.0
2009-01-23 10:00:00,6.07,6.27,6.06,6.25,2079200.0,4.078,4.2123,4.0712,4.1989,2079200.0
2009-01-23 11:00:00,6.25,6.32,6.23,6.3,2379600.0,4.1989,4.2459,4.1855,4.2325,2379600.0
2009-01-23 12:00:00,6.3,6.45,6.28,6.41,2568000.0,4.2325,4.3333,4.219,4.3064,2568000.0
2009-01-23 13:00:00,6.41,6.53,6.37,6.52,1907200.0,4.3064,4.387,4.2795,4.3803,1907200.0
2009-01-23 14:00:00,6.52,6.56,6.32,6.36,1995200.0,4.3803,4.4072,4.2459,4.2728,1995200.0
2009-01-23 15:00:00,6.36,6.5,6.34,6.45,4155600.0,4.2728,4.3669,4.2594,4.3333,4155600.0
2009-01-26 09:30:00,6.5,6.65,6.42,6.6,1292800.0,4.3669,4.4676,4.3131,4.434,1292800.0
2009-01-26 10:00:00,6.6,6.76,6.6,6.64,2208400.0,4.434,4.5415,4.434,4.4609,2208400.0
2009-01-26 11:00:00,6.64,6.65,6.56,6.62,2383200.0,4.4609,4.4676,4.4072,4.4475,2383200.0
2009-01-26 12:00:00,6.62,6.68,6.62,6.62,1967600.0,4.4475,4.4878,4.4475,4.4475,1967600.0
2009-01-26 13:00:00,6.63,6.66,6.58,6.65,2901600.0,4.4542,4.4743,4.4206,4.4676,2901600.0
2009-01-26 14:00:00,6.64,6.68,6.54,6.67,2554400.0,4.4609,4.4878,4.3937,4.4811,2554400.0
2009-01-26 15:00:00,6.67,6.73,6.61,6.64,3837200.0,4.4811,4.5214,4.4408,4.4609,3837200.0
2009-01-27 09:30:00,6.66,6.81,6.59,6.74,775600.0,4.4743,4.5751,4.4273,4.5281,775600.0
2009-01-27 10:00:00,6.73,6.75,6.6,6.66,1556000.0,4.5214,4.5348,4.434,4.4743,1556000.0
2009-01-27 11:00:00,6.66,6.73,6.6,6.6,921200.0,4.4743,4.5214,4.434,4.434,921200.0
2009-01-27 12:00:00,6.61,6.68,6.59,6.63,1288000.0,4.4408,4.4878,4.4273,4.4542,1288000.0
2009-01-27 13:00:00,6.62,6.63,6.54,6.57,1344400.0,4.4475,4.4542,4.3937,4.4139,1344400.0
2009-01-27 14:00:00,6.57,6.6,6.5,6.59,1589600.0,4.4139,4.434,4.3669,4.4273,1589600.0
2009-01-27 15:00:00,6.59,6.65,6.54,6.59,2460800.0,4.4273,4.4676,4.3937,4.4273,2460800.0
2009-01-28 09:30:00,6.81,6.96,6.75,6.81,838000.0,4.5751,4.6759,4.5348,4.5751,838000.0
2009-01-28 10:00:00,6.81,6.93,6.79,6.88,1154400.0,4.5751,4.6557,4.5617,4.6221,1154400.0
2009-01-28 11:00:00,6.89,6.93,6.87,6.93,759200.0,4.6289,4.6557,4.6154,4.6557,759200.0
2009-01-28 12:00:00,6.93,6.98,6.88,6.95,929200.0,4.6557,4.6893,4.6221,4.6692,929200.0
2009-01-28 13:00:00,6.95,7.0,6.91,6.95,1106000.0,4.6692,4.7028,4.6423,4.6692,1106000.0
2009-01-28 14:00:00,6.96,7.04,6.88,7.04,2456400.0,4.6759,4.7296,4.6221,4.7296,2456400.0
2009-01-28 15:00:00,7.04,7.06,6.96,7.03,3765600.0,4.7296,4.7431,4.6759,4.7229,3765600.0
2009-01-29 09:30:00,6.91,6.92,6.73,6.83,1046800.0,4.6423,4.649,4.5214,4.5886,1046800.0
2009-01-29 10:00:00,6.82,6.9,6.74,6.87,1240800.0,4.5818,4.6356,4.5281,4.6154,1240800.0
2009-01-29 11:00:00,6.86,6.87,6.8,6.8,966000.0,4.6087,4.6154,4.5684,4.5684,966000.0
2009-01-29 12:00:00,6.8,6.8,6.65,6.67,1254000.0,4.5684,4.5684,4.4676,4.4811,1254000.0
2009-01-29 13:00:00,6.67,6.73,6.65,6.68,699600.0,4.4811,4.5214,4.4676,4.4878,699600.0
2009-01-29 14:00:00,6.69,6.71,6.6,6.61,1740800.0,4.4945,4.5079,4.434,4.4408,1740800.0
2009-01-29 15:00:00,6.61,6.65,6.55,6.59,2894000.0,4.4408,4.4676,4.4004,4.4273,2894000.0
2009-01-30 09:30:00,6.6,6.73,6.58,6.58,642000.0,4.434,4.5214,4.4206,4.4206,642000.0
2009-01-30 10:00:00,6.57,6.57,6.36,6.38,1776800.0,4.4139,4.4139,4.2728,4.2862,1776800.0
2009-01-30 11:00:00,6.37,6.43,6.32,6.39,2621600.0,4.2795,4.3198,4.2459,4.2929,2621600.0
2009-01-30 12:00:00,6.39,6.43,6.35,6.38,1278800.0,4.2929,4.3198,4.2661,4.2862,1278800.0
2009-01-30 13:00:00,6.38,6.43,6.27,6.33,2016000.0,4.2862,4.3198,4.2123,4.2526,2016000.0
2009-01-30 14:00:00,6.32,6.38,6.24,6.25,1552000.0,4.2459,4.2862,4.1922,4.1989,1552000.0
2009-01-30 15:00:00,6.25,6.31,6.18,6.2,5229600.0,4.1989,4.2392,4.1519,4.1653,5229600.0
2009-02-02 09:30:00,6.13,6.3,6.06,6.25,1165200.0,4.1183,4.2325,4.0712,4.1989,1165200.0
2009-02-02 10:00:00,6.26,6.46,6.26,6.3,1197600.0,4.2056,4.34,4.2056,4.2325,1197600.0
2009-02-02 11:00:00,6.3,6.34,6.26,6.34,1698000.0,4.2325,4.2594,4.2056,4.2594,1698000.0
2009-02-02 12:00:00,6.34,6.46,6.34,6.44,1051200.0,4.2594,4.34,4.2594,4.3265,1051200.0
2009-02-02 13:00:00,6.44,6.44,6.28,6.3,1238400.0,4.3265,4.3265,4.219,4.2325,1238400.0
2009-02-02 14:00:00,6.3,6.35,6.28,6.3,1372000.0,4.2325,4.2661,4.219,4.2325,1372000.0
2009-02-02 15:00:00,6.3,6.45,6.29,6.37,2532400.0,4.2325,4.3333,4.2258,4.2795,2532400.0
2009-02-03 09:30:00,6.37,6.45,6.25,6.28,614400.0,4.2795,4.3333,4.1989,4.219,614400.0
2009-02-03 10:00:00,6.28,6.41,6.27,6.36,1868800.0,4.219,4.3064,4.2123,4.2728,1868800.0
2009-02-03 11:00:00,6.36,6.47,6.32,6.34,994400.0,4.2728,4.3467,4.2459,4.2594,994400.0
2009-02-03 12:00:00,6.34,6.4,6.31,6.32,766000.0,4.2594,4.2997,4.2392,4.2459,766000.0
2009-02-03 13:00:00,6.32,6.36,6.29,6.34,1230000.0,4.2459,4.2728,4.2258,4.2594,1230000.0
2009-02-03 14:00:00,6.34,6.39,6.3,6.37,2490000.0,4.2594,4.2929,4.2325,4.2795,2490000.0
2009-02-03 15:00:00,6.37,6.47,6.36,6.4,2536400.0,4.2795,4.3467,4.2728,4.2997,2536400.0
2009-02-04 09:30:00,6.42,6.6,6.28,6.59,728400.0,4.3131,4.434,4.219,4.4273,728400.0
2009-02-04 10:00:00,6.59,6.73,6.56,6.66,3193600.0,4.4273,4.5214,4.4072,4.4743,3193600.0
2009-02-04 11:00:00,6.65,6.67,6.54,6.66,1245200.0,4.4676,4.4811,4.3937,4.4743,1245200.0
2009-02-04 12:00:00,6.66,6.69,6.54,6.57,969600.0,4.4743,4.4945,4.3937,4.4139,969600.0
2009-02-04 13:00:00,6.57,6.6,6.45,6.5,1103600.0,4.4139,4.434,4.3333,4.3669,1103600.0
2009-02-04 14:00:00,6.51,6.52,6.43,6.51,1953600.0,4.3736,4.3803,4.3198,4.3736,1953600.0
2009-02-04 15:00:00,6.51,6.55,6.46,6.5,2369600.0,4.3736,4.4004,4.34,4.3669,2369600.0
2009-02-05 09:30:00,6.48,6.69,6.44,6.5,569200.0,4.3534,4.4945,4.3265,4.3669,569200.0
2009-02-05 10:00:00,6.5,6.8,6.49,6.76,1584800.0,4.3669,4.5684,4.3601,4.5415,1584800.0
2009-02-05 11:00:00,6.77,6.8,6.65,6.69,1246000.0,4.5482,4.5684,4.4676,4.4945,1246000.0
2009-02-05 12:00:00,6.7,6.81,6.7,6.78,1172000.0,4.5012,4.5751,4.5012,4.555,1172000.0
2009-02-05 13:00:00,6.78,6.81,6.69,6.74,1674800.0,4.555,4.5751,4.4945,4.5281,1674800.0
2009-02-05 14:00:00,6.74,6.86,6.74,6.79,1449600.0,4.5281,4.6087,4.5281,4.5617,1449600.0
2009-02-05 15:00:00,6.79,6.81,6.73,6.76,2571200.0,4.5617,4.5751,4.5214,4.5415,2571200.0
2009-02-06 09:30:00,6.87,7.04,6.75,7.01,1066000.0,4.6154,4.7296,4.5348,4.7095,1066000.0
2009-02-06 10:00:00,7.01,7.02,6.92,6.95,1319200.0,4.7095,4.7162,4.649,4.6692,1319200.0
2009-02-06 11:00:00,6.95,7.08,6.94,7.07,1410000.0,4.6692,4.7565,4.6625,4.7498,1410000.0
2009-02-06 12:00:00,7.07,7.07,6.98,7.0,707600.0,4.7498,4.7498,4.6893,4.7028,707600.0
2009-02-06 13:00:00,7.0,7.05,6.97,7.01,1022800.0,4.7028,4.7364,4.6826,4.7095,1022800.0
2009-02-06 14:00:00,7.01,7.04,6.96,7.01,1572400.0,4.7095,4.7296,4.6759,4.7095,1572400.0
2009-02-06 15:00:00,7.02,7.02,6.94,7.0,2241600.0,4.7162,4.7162,4.6625,4.7028,2241600.0
2009-02-09 09:30:00,6.9,7.06,6.9,7.0,612400.0,4.6356,4.7431,4.6356,4.7028,612400.0
2009-02-09 10:00:00,7.0,7.0,6.87,6.96,935200.0,4.7028,4.7028,4.6154,4.6759,935200.0
2009-02-09 11:00:00,6.97,6.97,6.87,6.9,749600.0,4.6826,4.6826,4.6154,4.6356,749600.0
2009-02-09 12:00:00,6.9,6.99,6.87,6.99,599600.0,4.6356,4.696,4.6154,4.696,599600.0
2009-02-09 13:00:00,6.99,7.01,6.85,6.89,1114400.0,4.696,4.7095,4.602,4.6289,1114400.0
2009-02-09 14:00:00,6.88,6.9,6.8,6.86,600800.0,4.6221,4.6356,4.5684,4.6087,600800.0
2009-02-09 15:00:00,6.86,6.91,6.82,6.86,1519600.0,4.6087,4.6423,4.5818,4.6087,1519600.0
2009-02-10 09:30:00,6.79,6.98,6.7,6.85,749600.0,4.5617,4.6893,4.5012,4.602,749600.0
2009-02-10 10:00:00,6.85,6.9,6.77,6.86,966000.0,4.602,4.6356,4.5482,4.6087,966000.0
2009-02-10 11:00:00,6.86,6.94,6.61,6.7,1391200.0,4.6087,4.6625,4.4408,4.5012,1391200.0
2009-02-10 12:00:00,6.7,6.73,6.62,6.62,872000.0,4.5012,4.5214,4.4475,4.4475,872000.0
2009-02-10 13:00:00,6.63,6.64,6.54,6.6,878800.0,4.4542,4.4609,4.3937,4.434,878800.0
2009-02-10 14:00:00,6.6,6.65,6.52,6.61,1971600.0,4.434,4.4676,4.3803,4.4408,1971600.0
2009-02-10 15:00:00,6.61,6.76,6.6,6.75,6108800.0,4.4408,4.5415,4.434,4.5348,6108800.0
2009-02-11 09:30:00,6.77,6.79,6.59,6.68,866000.0,4.5482,4.5617,4.4273,4.4878,866000.0
2009-02-11 10:00:00,6.68,6.74,6.6,6.68,1082400.0,4.4878,4.5281,4.434,4.4878,1082400.0
2009-02-11 11:00:00,6.67,6.73,6.62,6.67,716000.0,4.4811,4.5214,4.4475,4.4811,716000.0
2009-02-11 12:00:00,6.67,6.73,6.66,6.67,584800.0,4.4811,4.5214,4.4743,4.4811,584800.0
2009-02-11 13:00:00,6.67,6.71,6.54,6.57,976000.0,4.4811,4.5079,4.3937,4.4139,976000.0
2009-02-11 14:00:00,6.56,6.67,6.52,6.66,1457600.0,4.4072,4.4811,4.3803,4.4743,1457600.0
2009-02-11 15:00:00,6.66,6.67,6.57,6.63,2446000.0,4.4743,4.4811,4.4139,4.4542,2446000.0
2009-02-12 09:30:00,6.58,6.58,6.42,6.49,754400.0,4.4206,4.4206,4.3131,4.3601,754400.0
2009-02-12 10:00:00,6.49,6.59,6.42,6.57,1328000.0,4.3601,4.4273,4.3131,4.4139,1328000.0
2009-02-12 11:00:00,6.57,6.68,6.5,6.61,1063600.0,4.4139,4.4878,4.3669,4.4408,1063600.0
2009-02-12 12:00:00,6.61,6.66,6.58,6.61,576400.0,4.4408,4.4743,4.4206,4.4408,576400.0
2009-02-12 13:00:00,6.6,6.62,6.53,6.59,869200.0,4.434,4.4475,4.387,4.4273,869200.0
2009-02-12 14:00:00,6.58,6.62,6.45,6.48,1528400.0,4.4206,4.4475,4.3333,4.3534,1528400.0
2009-02-12 15:00:00,6.49,6.77,6.44,6.74,3635200.0,4.3601,4.5482,4.3265,4.5281,3635200.0
2009-02-13 09:30:00,6.71,6.75,6.55,6.64,991600.0,4.5079,4.5348,4.4004,4.4609,991600.0
2009-02-13 10:00:00,6.64,6.81,6.59,6.76,1302400.0,4.4609,4.5751,4.4273,4.5415,1302400.0
2009-02-13 11:00:00,6.75,6.75,6.56,6.56,1758800.0,4.5348,4.5348,4.4072,4.4072,1758800.0
2009-02-13 12:00:00,6.57,6.62,6.48,6.54,2732000.0,4.4139,4.4475,4.3534,4.3937,2732000.0
2009-02-13 13:00:00,6.54,6.72,6.53,6.71,1535600.0,4.3937,4.5147,4.387,4.5079,1535600.0
2009-02-13 14:00:00,6.71,6.72,6.62,6.62,1558000.0,4.5079,4.5147,4.4475,4.4475,1558000.0
2009-02-13 15:00:00,6.63,6.65,6.55,6.56,3871200.0,4.4542,4.4676,4.4004,4.4072,3871200.0
2009-02-17 09:30:00,6.38,6.48,6.18,6.33,1582000.0,4.2862,4.3534,4.1519,4.2526,1582000.0
2009-02-17 10:00:00,6.33,6.39,6.23,6.3,1960000.0,4.2526,4.2929,4.1855,4.2325,1960000.0
2009-02-17 11:00:00,6.29,6.3,6.23,6.26,1570000.0,4.2258,4.2325,4.1855,4.2056,1570000.0
2009-02-17 12:00:00,6.27,6.31,6.23,6.26,931200.0,4.2123,4.2392,4.1855,4.2056,931200.0
2009-02-17 13:00:00,6.26,6.29,6.22,6.25,1240800.0,4.2056,4.2258,4.1787,4.1989,1240800.0
2009-02-17 14:00:00,6.25,6.32,6.25,6.27,1222000.0,4.1989,4.2459,4.1989,4.2123,1222000.0
2009-02-17 15:00:00,6.27,6.36,6.23,6.24,4251600.0,4.2123,4.2728,4.1855,4.1922,4251600.0
2009-02-18 09:30:00,6.3,6.37,6.28,6.31,941200.0,4.2325,4.2795,4.219,4.2392,941200.0
2009-02-18 10:00:00,6.3,6.32,6.18,6.3,1130800.0,4.2325,4.2459,4.1519,4.2325,1130800.0
2009-02-18 11:00:00,6.29,6.37,6.28,6.33,774800.0,4.2258,4.2795,4.219,4.2526,774800.0
2009-02-18 12:00:00,6.33,6.38,6.29,6.33,714000.0,4.2526,4.2862,4.2258,4.2526,714000.0
2009-02-18 13:00:00,6.33,6.36,6.22,6.26,580000.0,4.2526,4.2728,4.1787,4.2056,580000.0
2009-02-18 14:00:00,6.26,6.27,6.16,6.23,1518400.0,4.2056,4.2123,4.1384,4.1855,1518400.0
2009-02-18 15:00:00,6.23,6.26,6.18,6.22,2117600.0,4.1855,4.2056,4.1519,4.1787,2117600.0
2009-02-19 09:30:00,7.01,7.1,6.87,6.98,5962800.0,4.7095,4.7699,4.6154,4.6893,5962800.0
2009-02-19 10:00:00,6.97,6.98,6.84,6.91,4390400.0,4.6826,4.6893,4.5953,4.6423,4390400.0
2009-02-19 11:00:00,6.92,6.99,6.86,6.88,2658400.0,4.649,4.696,4.6087,4.6221,2658400.0
2009-02-19 12:00:00,6.88,6.92,6.8,6.85,2772000.0,4.6221,4.649,4.5684,4.602,2772000.0
2009-02-19 13:00:00,6.86,6.89,6.78,6.8,1939600.0,4.6087,4.6289,4.555,4.5684,1939600.0
2009-02-19 14:00:00,6.8,6.82,6.58,6.72,5705600.0,4.5684,4.5818,4.4206,4.5147,5705600.0
2009-02-19 15:00:00,6.72,6.76,6.63,6.66,5240800.0,4.5147,4.5415,4.4542,4.4743,5240800.0
2009-02-20 09:30:00,6.54,6.6,6.44,6.51,2575600.0,4.3937,4.434,4.3265,4.3736,2575600.0
2009-02-20 10:00:00,6.51,6.59,6.47,6.53,5238800.0,4.3736,4.4273,4.3467,4.387,5238800.0
2009-02-20 11:00:00,6.52,6.55,6.4,6.41,3054000.0,4.3803,4.4004,4.2997,4.3064,3054000.0
2009-02-20 12:00:00,6.41,6.5,6.41,6.46,1598000.0,4.3064,4.3669,4.3064,4.34,1598000.0
2009-02-20 13:00:00,6.46,6.75,6.42,6.55,2083200.0,4.34,4.5348,4.3131,4.4004,2083200.0
2009-02-20 14:00:00,6.55,6.77,6.52,6.71,2319600.0,4.4004,4.5482,4.3803,4.5079,2319600.0
2009-02-20 15:00:00,6.7,6.73,6.62,6.67,3764400.0,4.5012,4.5214,4.4475,4.4811,3764400.0
2009-02-23 09:30:00,6.8,6.83,6.57,6.59,655200.0,4.5684,4.5886,4.4139,4.4273,655200.0
2009-02-23 10:00:00,6.59,6.63,6.53,6.55,1504800.0,4.4273,4.4542,4.387,4.4004,1504800.0
2009-02-23 11:00:00,6.55,6.61,6.54,6.57,1120800.0,4.4004,4.4408,4.3937,4.4139,1120800.0
2009-02-23 12:00:00,6.58,6.59,6.53,6.54,833200.0,4.4206,4.4273,4.387,4.3937,833200.0
2009-02-23 13:00:00,6.54,6.59,6.54,6.56,1635200.0,4.3937,4.4273,4.3937,4.4072,1635200.0
2009-02-23 14:00:00,6.55,6.64,6.55,6.56,2399600.0,4.4004,4.4609,4.4004,4.4072,2399600.0
2009-02-23 15:00:00,6.56,6.63,6.52,6.56,5690400.0,4.4072,4.4542,4.3803,4.4072,5690400.0
2009-02-24 09:30:00,6.64,6.77,6.58,6.74,1080000.0,4.4609,4.5482,4.4206,4.5281,1080000.0
2009-02-24 10:00:00,6.74,6.87,6.68,6.82,2406800.0,4.5281,4.6154,4.4878,4.5818,2406800.0
2009-02-24 11:00:00,6.82,6.84,6.75,6.8,1946400.0,4.5818,4.5953,4.5348,4.5684,1946400.0
2009-02-24 12:00:00,6.8,6.88,6.77,6.86,1163600.0,4.5684,4.6221,4.5482,4.6087,1163600.0
2009-02-24 13:00:00,6.86,6.99,6.82,6.97,1770400.0,4.6087,4.696,4.5818,4.6826,1770400.0
2009-02-24 14:00:00,6.97,6.98,6.83,6.85,3001600.0,4.6826,4.6893,4.5886,4.602,3001600.0
2009-02-24 15:00:00,6.85,6.9,6.8,6.83,4244800.0,4.602,4.6356,4.5684,4.5886,4244800.0
2009-02-25 09:30:00,6.79,6.9,6.72,6.78,964400.0,4.5617,4.6356,4.5147,4.555,964400.0
2009-02-25 10:00:00,6.77,6.79,6.72,6.75,2815600.0,4.5482,4.5617,4.5147,4.5348,2815600.0
2009-02-25 11:00:00,6.76,6.9,6.75,6.86,2412400.0,4.5415,4.6356,4.5348,4.6087,2412400.0
2009-02-25 12:00:00,6.85,6.94,6.82,6.88,2068800.0,4.602,4.6625,4.5818,4.6221,2068800.0
2009-02-25 13:00:00,6.88,7.05,6.87,7.03,1307600.0,4.6221,4.7364,4.6154,4.7229,1307600.0
2009-02-25 14:00:00,7.03,7.08,6.89,7.07,2909600.0,4.7229,4.7565,4.6289,4.7498,2909600.0
2009-02-25 15:00:00,7.07,7.27,7.05,7.08,6974000.0,4.7498,4.8842,4.7364,4.7565,6974000.0
2009-02-26 09:30:00,7.18,7.18,6.97,7.08,1207600.0,4.8237,4.8237,4.6826,4.7565,1207600.0
2009-02-26 10:00:00,7.07,7.2,7.06,7.14,1818000.0,4.7498,4.8371,4.7431,4.7968,1818000.0
2009-02-26 11:00:00,7.14,7.15,7.03,7.05,1688000.0,4.7968,4.8035,4.7229,4.7364,1688000.0
2009-02-26 12:00:00,7.05,7.08,6.94,6.95,1656800.0,4.7364,4.7565,4.6625,4.6692,1656800.0
2009-02-26 13:00:00,6.95,7.0,6.88,6.95,1546000.0,4.6692,4.7028,4.6221,4.6692,1546000.0
2009-02-26 14:00:00,6.95,6.97,6.85,6.86,1950400.0,4.6692,4.6826,4.602,4.6087,1950400.0
2009-02-26 15:00:00,6.85,6.86,6.75,6.75,5828800.0,4.602,4.6087,4.5348,4.5348,5828800.0
2009-02-27 09:30:00,6.62,6.75,6.55,6.66,1256400.0,4.4475,4.5348,4.4004,4.4743,1256400.0
2009-02-27 10:00:00,6.66,6.75,6.59,6.68,1956800.0,4.4743,4.5348,4.4273,4.4878,1956800.0
2009-02-27 11:00:00,6.68,6.8,6.64,6.74,1587600.0,4.4878,4.5684,4.4609,4.5281,1587600.0
2009-02-27 12:00:00,6.74,6.79,6.69,6.75,1069600.0,4.5281,4.5617,4.4945,4.5348,1069600.0
2009-02-27 13:00:00,6.76,6.86,6.73,6.85,1060800.0,4.5415,4.6087,4.5214,4.602,1060800.0
2009-02-27 14:00:00,6.85,6.89,6.75,6.83,1894400.0,4.602,4.6289,4.5348,4.5886,1894400.0
2009-02-27 15:00:00,6.83,6.83,6.7,6.73,3016400.0,4.5886,4.5886,4.5012,4.5214,3016400.0
2009-03-02 09:30:00,6.59,6.77,6.48,6.63,496400.0,4.4273,4.5482,4.3534,4.4542,496400.0
2009-03-02 10:00:00,6.63,6.66,6.55,6.62,1945600.0,4.4542,4.4743,4.4004,4.4475,1945600.0
2009-03-02 11:00:00,6.63,6.66,6.52,6.54,1403600.0,4.4542,4.4743,4.3803,4.3937,1403600.0
2009-03-02 12:00:00,6.55,6.64,6.55,6.59,1170000.0,4.4004,4.4609,4.4004,4.4273,1170000.0
2009-03-02 13:00:00,6.59,6.62,6.54,6.6,661600.0,4.4273,4.4475,4.3937,4.434,661600.0
2009-03-02 14:00:00,6.59,6.64,6.59,6.6,1880400.0,4.4273,4.4609,4.4273,4.434,1880400.0
2009-03-02 15:00:00,6.6,6.63,6.5,6.53,2920800.0,4.434,4.4542,4.3669,4.387,2920800.0
2009-03-03 09:30:00,6.62,6.71,6.56,6.65,584000.0,4.4475,4.5079,4.4072,4.4676,584000.0
2009-03-03 10:00:00,6.64,6.64,6.49,6.54,1180800.0,4.4609,4.4609,4.3601,4.3937,1180800.0
2009-03-03 11:00:00,6.53,6.56,6.41,6.43,1124000.0,4.387,4.4072,4.3064,4.3198,1124000.0
2009-03-03 12:00:00,6.43,6.59,6.42,6.53,779200.0,4.3198,4.4273,4.3131,4.387,779200.0
2009-03-03 13:00:00,6.53,6.55,6.43,6.52,1406400.0,4.387,4.4004,4.3198,4.3803,1406400.0
2009-03-03 14:00:00,6.51,6.63,6.5,6.6,1130000.0,4.3736,4.4542,4.3669,4.434,1130000.0
2009-03-03 15:00:00,6.61,6.61,6.46,6.5,2532400.0,4.4408,4.4408,4.34,4.3669,2532400.0
2009-03-04 09:30:00,6.64,6.79,6.63,6.67,906800.0,4.4609,4.5617,4.4542,4.4811,906800.0
2009-03-04 10:00:00,6.68,6.82,6.68,6.78,1632800.0,4.4878,4.5818,4.4878,4.555,1632800.0
2009-03-04 11:00:00,6.78,6.89,6.78,6.88,990000.0,4.555,4.6289,4.555,4.6221,990000.0
2009-03-04 12:00:00,6.88,6.89,6.78,6.81,760000.0,4.6221,4.6289,4.555,4.5751,760000.0
2009-03-04 13:00:00,6.81,6.86,6.75,6.85,1197600.0,4.5751,4.6087,4.5348,4.602,1197600.0
2009-03-04 14:00:00,6.85,6.93,6.83,6.91,1953600.0,4.602,4.6557,4.5886,4.6423,1953600.0
2009-03-04 15:00:00,6.91,6.93,6.81,6.82,3280400.0,4.6423,4.6557,4.5751,4.5818,3280400.0
2009-03-05 09:30:00,6.67,6.73,6.13,6.24,5846000.0,4.4811,4.5214,4.1183,4.1922,5846000.0
2009-03-05 10:00:00,6.24,6.35,5.91,5.92,14646400.0,4.1922,4.2661,3.9705,3.9772,14646400.0
2009-03-05 11:00:00,5.92,5.93,5.59,5.88,12804000.0,3.9772,3.9839,3.7555,3.9503,12804000.0
2009-03-05 12:00:00,5.88,5.92,5.77,5.8,5394000.0,3.9503,3.9772,3.8764,3.8966,5394000.0
2009-03-05 13:00:00,5.8,5.97,5.8,5.94,4083600.0,3.8966,4.0108,3.8966,3.9906,4083600.0
2009-03-05 14:00:00,5.94,6.02,5.92,5.95,5758800.0,3.9906,4.0444,3.9772,3.9973,5758800.0
2009-03-05 15:00:00,5.95,5.99,5.72,5.88,9360000.0,3.9973,4.0242,3.8428,3.9503,9360000.0
2009-03-06 09:30:00,5.95,6.05,5.77,5.96,2286400.0,3.9973,4.0645,3.8764,4.0041,2286400.0
2009-03-06 10:00:00,5.96,5.98,5.6,5.7,4787200.0,4.0041,4.0175,3.7622,3.8294,4787200.0
2009-03-06 11:00:00,5.69,5.78,5.66,5.72,2353600.0,3.8227,3.8831,3.8025,3.8428,2353600.0
2009-03-06 12:00:00,5.72,5.77,5.58,5.62,2799200.0,3.8428,3.8764,3.7488,3.7756,2799200.0
2009-03-06 13:00:00,5.62,5.62,5.46,5.46,2748400.0,3.7756,3.7756,3.6682,3.6682,2748400.0
2009-03-06 14:00:00,5.46,5.58,5.46,5.53,3602800.0,3.6682,3.7488,3.6682,3.7152,3602800.0
2009-03-06 15:00:00,5.53,5.6,5.46,5.6,8428800.0,3.7152,3.7622,3.6682,3.7622,8428800.0
2009-03-09 09:30:00,5.55,5.68,5.45,5.56,1638400.0,3.7286,3.816,3.6614,3.7353,1638400.0
2009-03-09 10:00:00,5.56,5.73,5.53,5.64,1919200.0,3.7353,3.8495,3.7152,3.7891,1919200.0
2009-03-09 11:00:00,5.64,5.72,5.61,5.67,1784800.0,3.7891,3.8428,3.7689,3.8092,1784800.0
2009-03-09 12:00:00,5.67,5.73,5.63,5.69,1295200.0,3.8092,3.8495,3.7824,3.8227,1295200.0
2009-03-09 13:00:00,5.68,5.73,5.67,5.7,2285600.0,3.816,3.8495,3.8092,3.8294,2285600.0
2009-03-09 14:00:00,5.7,5.77,5.69,5.74,3381600.0,3.8294,3.8764,3.8227,3.8563,3381600.0
2009-03-09 15:00:00,5.73,5.75,5.69,5.72,5612400.0,3.8495,3.863,3.8227,3.8428,5612400.0
2009-03-10 09:30:00,5.87,6.05,5.81,6.03,1468400.0,3.9436,4.0645,3.9033,4.0511,1468400.0
2009-03-10 10:00:00,6.04,6.18,6.03,6.11,2548400.0,4.0578,4.1519,4.0511,4.1048,2548400.0
2009-03-10 11:00:00,6.11,6.21,6.08,6.2,1105200.0,4.1048,4.172,4.0847,4.1653,1105200.0
2009-03-10 12:00:00,6.2,6.27,6.17,6.25,1706800.0,4.1653,4.2123,4.1451,4.1989,1706800.0
2009-03-10 13:00:00,6.24,6.34,6.24,6.33,1901200.0,4.1922,4.2594,4.1922,4.2526,1901200.0
2009-03-10 14:00:00,6.33,6.35,6.24,6.28,2244400.0,4.2526,4.2661,4.1922,4.219,2244400.0
2009-03-10 15:00:00,6.27,6.31,6.0,6.29,4066000.0,4.2123,4.2392,4.0309,4.2258,4066000.0
2009-03-11 09:30:00,6.28,6.53,6.25,6.49,928400.0,4.219,4.387,4.1989,4.3601,928400.0
2009-03-11 10:00:00,6.49,6.49,6.22,6.26,1548800.0,4.3601,4.3601,4.1787,4.2056,1548800.0
2009-03-11 11:00:00,6.27,6.31,6.23,6.27,1201600.0,4.2123,4.2392,4.1855,4.2123,1201600.0
2009-03-11 12:00:00,6.27,6.28,6.16,6.17,1258000.0,4.2123,4.219,4.1384,4.1451,1258000.0
2009-03-11 13:00:00,6.17,6.25,6.17,6.25,1857200.0,4.1451,4.1989,4.1451,4.1989,1857200.0
2009-03-11 14:00:00,6.25,6.3,6.2,6.27,1905600.0,4.1989,4.2325,4.1653,4.2123,1905600.0
2009-03-11 15:00:00,6.27,6.38,6.26,6.32,4005200.0,4.2123,4.2862,4.2056,4.2459,4005200.0
2009-03-12 09:30:00,6.21,6.31,6.01,6.09,1088000.0,4.172,4.2392,4.0377,4.0914,1088000.0
2009-03-12 10:00:00,6.09,6.22,6.09,6.17,1884000.0,4.0914,4.1787,4.0914,4.1451,1884000.0
2009-03-12 11:00:00,6.17,6.19,6.11,6.19,1643200.0,4.1451,4.1586,4.1048,4.1586,1643200.0
2009-03-12 12:00:00,6.18,6.3,6.18,6.26,1590400.0,4.1519,4.2325,4.1519,4.2056,1590400.0
2009-03-12 13:00:00,6.26,6.29,6.22,6.29,1095600.0,4.2056,4.2258,4.1787,4.2258,1095600.0
2009-03-12 14:00:00,6.29,6.37,6.28,6.33,1435600.0,4.2258,4.2795,4.219,4.2526,1435600.0
2009-03-12 15:00:00,6.32,6.37,6.29,6.34,3272800.0,4.2459,4.2795,4.2258,4.2594,3272800.0
2009-03-13 09:30:00,6.38,6.41,6.27,6.41,721200.0,4.2862,4.3064,4.2123,4.3064,721200.0
2009-03-13 10:00:00,6.42,6.46,6.33,6.4,1234000.0,4.3131,4.34,4.2526,4.2997,1234000.0
2009-03-13 11:00:00,6.4,6.46,6.37,6.39,2173600.0,4.2997,4.34,4.2795,4.2929,2173600.0
2009-03-13 12:00:00,6.39,6.4,6.28,6.35,1863600.0,4.2929,4.2997,4.219,4.2661,1863600.0
2009-03-13 13:00:00,6.35,6.5,6.34,6.49,1155200.0,4.2661,4.3669,4.2594,4.3601,1155200.0
2009-03-13 14:00:00,6.49,6.53,6.45,6.46,2020400.0,4.3601,4.387,4.3333,4.34,2020400.0
2009-03-13 15:00:00,6.46,6.46,6.37,6.42,3949200.0,4.34,4.34,4.2795,4.3131,3949200.0
2009-03-16 09:30:00,6.5,6.5,6.29,6.31,818000.0,4.3669,4.3669,4.2258,4.2392,818000.0
2009-03-16 10:00:00,6.31,6.34,6.22,6.28,1090800.0,4.2392,4.2594,4.1787,4.219,1090800.0
2009-03-16 11:00:00,6.29,6.33,6.27,6.31,844000.0,4.2258,4.2526,4.2123,4.2392,844000.0
2009-03-16 12:00:00,6.31,6.31,6.25,6.3,943600.0,4.2392,4.2392,4.1989,4.2325,943600.0
2009-03-16 13:00:00,6.3,6.3,6.24,6.26,1142400.0,4.2325,4.2325,4.1922,4.2056,1142400.0
2009-03-16 14:00:00,6.25,6.25,6.15,6.16,1551200.0,4.1989,4.1989,4.1317,4.1384,1551200.0
2009-03-16 15:00:00,6.15,6.17,6.07,6.09,3969200.0,4.1317,4.1451,4.078,4.0914,3969200.0
2009-03-17 09:30:00,6.09,6.2,5.97,6.09,874400.0,4.0914,4.1653,4.0108,4.0914,874400.0
2009-03-17 10:00:00,6.09,6.26,6.09,6.23,1024800.0,4.0914,4.2056,4.0914,4.1855,1024800.0
2009-03-17 11:00:00,6.22,6.23,6.12,6.16,690400.0,4.1787,4.1855,4.1116,4.1384,690400.0
2009-03-17 12:00:00,6.16,6.21,6.14,6.2,1004800.0,4.1384,4.172,4.125,4.1653,1004800.0
2009-03-17 13:00:00,6.19,6.2,6.13,6.15,1361200.0,4.1586,4.1653,4.1183,4.1317,1361200.0
2009-03-17 14:00:00,6.15,6.17,6.11,6.13,2558400.0,4.1317,4.1451,4.1048,4.1183,2558400.0
2009-03-17 15:00:00,6.13,6.23,6.12,6.23,4668400.0,4.1183,4.1855,4.1116,4.1855,4668400.0
2009-03-18 09:30:00,6.2,6.23,6.09,6.12,891600.0,4.1653,4.1855,4.0914,4.1116,891600.0
2009-03-18 10:00:00,6.13,6.15,6.09,6.14,1291200.0,4.1183,4.1317,4.0914,4.125,1291200.0
2009-03-18 11:00:00,6.14,6.19,6.11,6.16,2738000.0,4.125,4.1586,4.1048,4.1384,2738000.0
2009-03-18 12:00:00,6.16,6.22,6.15,6.18,1710400.0,4.1384,4.1787,4.1317,4.1519,1710400.0
2009-03-18 13:00:00,6.18,6.3,6.18,6.25,1698000.0,4.1519,4.2325,4.1519,4.1989,1698000.0
2009-03-18 14:00:00,6.25,6.45,6.23,6.34,3885600.0,4.1989,4.3333,4.1855,4.2594,3885600.0
2009-03-18 15:00:00,6.34,6.34,6.14,6.19,5899600.0,4.2594,4.2594,4.125,4.1586,5899600.0
2009-03-19 09:30:00,6.28,6.28,6.06,6.2,1814000.0,4.219,4.219,4.0712,4.1653,1814000.0
2009-03-19 10:00:00,6.2,6.35,6.2,6.34,2776000.0,4.1653,4.2661,4.1653,4.2594,2776000.0
2009-03-19 11:00:00,6.35,6.38,6.28,6.35,1478000.0,4.2661,4.2862,4.219,4.2661,1478000.0
2009-03-19 12:00:00,6.35,6.39,6.33,6.39,1213600.0,4.2661,4.2929,4.2526,4.2929,1213600.0
2009-03-19 13:00:00,6.39,6.47,6.36,6.42,1596400.0,4.2929,4.3467,4.2728,4.3131,1596400.0
2009-03-19 14:00:00,6.42,6.44,6.31,6.32,1981200.0,4.3131,4.3265,4.2392,4.2459,1981200.0
2009-03-19 15:00:00,6.32,6.36,6.31,6.34,3200000.0,4.2459,4.2728,4.2392,4.2594,3200000.0
2009-03-20 09:30:00,6.45,6.48,6.28,6.31,2817200.0,4.3333,4.3534,4.219,4.2392,2817200.0
2009-03-20 10:00:00,6.31,6.33,6.24,6.31,1418800.0,4.2392,4.2526,4.1922,4.2392,1418800.0
2009-03-20 11:00:00,6.31,6.32,6.26,6.27,900000.0,4.2392,4.2459,4.2056,4.2123,900000.0
2009-03-20 12:00:00,6.27,6.34,6.24,6.25,1290800.0,4.2123,4.2594,4.1922,4.1989,1290800.0
2009-03-20 13:00:00,6.25,6.26,6.13,6.14,1764400.0,4.1989,4.2056,4.1183,4.125,1764400.0
2009-03-20 14:00:00,6.14,6.21,6.13,6.2,1857200.0,4.125,4.172,4.1183,4.1653,1857200.0
2009-03-20 15:00:00,6.2,6.28,6.19,6.21,4000800.0,4.1653,4.219,4.1586,4.172,4000800.0
2009-03-23 09:30:00,6.37,6.43,6.33,6.38,1458800.0,4.2795,4.3198,4.2526,4.2862,1458800.0
2009-03-23 10:00:00,6.38,6.63,6.37,6.62,2844000.0,4.2862,4.4542,4.2795,4.4475,2844000.0
2009-03-23 11:00:00,6.62,6.74,6.61,6.71,3430800.0,4.4475,4.5281,4.4408,4.5079,3430800.0
2009-03-23 12:00:00,6.7,6.71,6.61,6.63,2740400.0,4.5012,4.5079,4.4408,4.4542,2740400.0
2009-03-23 13:00:00,6.63,6.66,6.56,6.57,2136800.0,4.4542,4.4743,4.4072,4.4139,2136800.0
2009-03-23 14:00:00,6.57,6.6,6.56,6.59,2311600.0,4.4139,4.434,4.4072,4.4273,2311600.0
2009-03-23 15:00:00,6.59,6.65,6.56,6.64,6427200.0,4.4273,4.4676,4.4072,4.4609,6427200.0
2009-03-24 09:30:00,6.57,6.8,6.45,6.79,2976400.0,4.4139,4.5684,4.3333,4.5617,2976400.0
2009-03-24 10:00:00,6.79,6.93,6.71,6.82,4428000.0,4.5617,4.6557,4.5079,4.5818,4428000.0
2009-03-24 11:00:00,6.82,6.92,6.82,6.9,2875600.0,4.5818,4.649,4.5818,4.6356,2875600.0
2009-03-24 12:00:00,6.9,6.94,6.88,6.91,2660800.0,4.6356,4.6625,4.6221,4.6423,2660800.0
2009-03-24 13:00:00,6.91,6.94,6.86,6.91,3263600.0,4.6423,4.6625,4.6087,4.6423,3263600.0
2009-03-24 14:00:00,6.91,6.98,6.87,6.87,2680800.0,4.6423,4.6893,4.6154,4.6154,2680800.0
2009-03-24 15:00:00,6.87,6.91,6.74,6.77,5547200.0,4.6154,4.6423,4.5281,4.5482,5547200.0
2009-03-25 09:30:00,6.84,6.84,6.71,6.73,1840800.0,4.5953,4.5953,4.5079,4.5214,1840800.0
2009-03-25 10:00:00,6.73,6.75,6.58,6.58,3273600.0,4.5214,4.5348,4.4206,4.4206,3273600.0
2009-03-25 11:00:00,6.58,6.71,6.58,6.58,3173600.0,4.4206,4.5079,4.4206,4.4206,3173600.0
2009-03-25 12:00:00,6.58,6.62,6.54,6.55,2506400.0,4.4206,4.4475,4.3937,4.4004,2506400.0
2009-03-25 13:00:00,6.55,6.57,6.47,6.5,3017600.0,4.4004,4.4139,4.3467,4.3669,3017600.0
2009-03-25 14:00:00,6.5,6.53,6.38,6.52,4900000.0,4.3669,4.387,4.2862,4.3803,4900000.0
2009-03-25 15:00:00,6.52,6.73,6.49,6.71,6710400.0,4.3803,4.5214,4.3601,4.5079,6710400.0
2009-03-26 09:30:00,7.05,7.11,6.64,6.81,8601600.0,4.7364,4.7767,4.4609,4.5751,8601600.0
2009-03-26 10:00:00,6.81,6.85,6.63,6.65,7588000.0,4.5751,4.602,4.4542,4.4676,7588000.0
2009-03-26 11:00:00,6.65,6.74,6.48,6.67,7001200.0,4.4676,4.5281,4.3534,4.4811,7001200.0
2009-03-26 12:00:00,6.67,6.72,6.5,6.5,2956400.0,4.4811,4.5147,4.3669,4.3669,2956400.0
2009-03-26 13:00:00,6.5,6.6,6.5,6.52,2730000.0,4.3669,4.434,4.3669,4.3803,2730000.0
2009-03-26 14:00:00,6.52,6.6,6.49,6.51,4699200.0,4.3803,4.434,4.3601,4.3736,4699200.0
2009-03-26 15:00:00,6.51,6.6,6.45,6.55,8847200.0,4.3736,4.434,4.3333,4.4004,8847200.0
2009-03-27 09:30:00,6.52,6.66,6.46,6.59,2646800.0,4.3803,4.4743,4.34,4.4273,2646800.0
2009-03-27 10:00:00,6.59,6.75,6.59,6.73,3050000.0,4.4273,4.5348,4.4273,4.5214,3050000.0
2009-03-27 11:00:00,6.73,6.81,6.72,6.79,2288000.0,4.5214,4.5751,4.5147,4.5617,2288000.0
2009-03-27 12:00:00,6.8,6.86,6.73,6.75,2098400.0,4.5684,4.6087,4.5214,4.5348,2098400.0
2009-03-27 13:00:00,6.75,6.84,6.73,6.79,2313200.0,4.5348,4.5953,4.5214,4.5617,2313200.0
2009-03-27 14:00:00,6.8,6.95,6.79,6.93,2818800.0,4.5684,4.6692,4.5617,4.6557,2818800.0
2009-03-27 15:00:00,6.93,7.0,6.92,6.96,5115200.0,4.6557,4.7028,4.649,4.6759,5115200.0
2009-03-30 09:30:00,6.8,6.8,6.58,6.76,1685200.0,4.5684,4.5684,4.4206,4.5415,1685200.0
2009-03-30 10:00:00,6.76,6.83,6.68,6.69,1652400.0,4.5415,4.5886,4.4878,4.4945,1652400.0
2009-03-30 11:00:00,6.69,6.73,6.66,6.73,1348800.0,4.4945,4.5214,4.4743,4.5214,1348800.0
2009-03-30 12:00:00,6.73,6.85,6.71,6.79,1335200.0,4.5214,4.602,4.5079,4.5617,1335200.0
2009-03-30 13:00:00,6.79,6.81,6.71,6.71,1007600.0,4.5617,4.5751,4.5079,4.5079,1007600.0
2009-03-30 14:00:00,6.71,6.77,6.66,6.67,1552800.0,4.5079,4.5482,4.4743,4.4811,1552800.0
2009-03-30 15:00:00,6.67,6.82,6.66,6.77,3832800.0,4.4811,4.5818,4.4743,4.5482,3832800.0
2009-03-31 09:30:00,6.83,6.96,6.79,6.82,1850400.0,4.5886,4.6759,4.5617,4.5818,1850400.0
2009-03-31 10:00:00,6.82,6.96,6.82,6.93,2216800.0,4.5818,4.6759,4.5818,4.6557,2216800.0
2009-03-31 11:00:00,6.93,7.03,6.93,7.02,3458000.0,4.6557,4.7229,4.6557,4.7162,3458000.0
2009-03-31 12:00:00,7.02,7.02,6.93,7.0,1369600.0,4.7162,4.7162,4.6557,4.7028,1369600.0
2009-03-31 13:00:00,7.0,7.09,7.0,7.07,1328000.0,4.7028,4.7632,4.7028,4.7498,1328000.0
2009-03-31 14:00:00,7.07,7.24,7.07,7.17,3560000.0,4.7498,4.864,4.7498,4.817,3560000.0
2009-03-31 15:00:00,7.17,7.17,6.98,6.99,6331600.0,4.817,4.817,4.6893,4.696,6331600.0
2009-04-01 09:30:00,7.14,7.14,6.9,6.93,1813600.0,4.7968,4.7968,4.6356,4.6557,1813600.0
2009-04-01 10:00:00,6.94,6.96,6.91,6.93,3577200.0,4.6625,4.6759,4.6423,4.6557,3577200.0
2009-04-01 11:00:00,6.93,6.94,6.9,6.93,1704000.0,4.6557,4.6625,4.6356,4.6557,1704000.0
2009-04-01 12:00:00,6.94,6.95,6.91,6.93,1369600.0,4.6625,4.6692,4.6423,4.6557,1369600.0
2009-04-01 13:00:00,6.93,6.95,6.91,6.93,1748800.0,4.6557,4.6692,4.6423,4.6557,1748800.0
2009-04-01 14:00:00,6.93,7.03,6.93,7.01,2459600.0,4.6557,4.7229,4.6557,4.7095,2459600.0
2009-04-01 15:00:00,7.01,7.07,6.95,7.04,2822400.0,4.7095,4.7498,4.6692,4.7296,2822400.0
2009-04-02 09:30:00,7.18,7.33,7.13,7.33,1001200.0,4.8237,4.9245,4.7901,4.9245,1001200.0
2009-04-02 10:00:00,7.33,7.55,7.3,7.47,3162800.0,4.9245,5.0723,4.9043,5.0185,3162800.0
2009-04-02 11:00:00,7.48,7.55,7.43,7.44,2536000.0,5.0252,5.0723,4.9916,4.9984,2536000.0
2009-04-02 12:00:00,7.44,7.63,7.44,7.56,2221600.0,4.9984,5.126,4.9984,5.079,2221600.0
2009-04-02 13:00:00,7.56,7.56,7.48,7.51,1378800.0,5.079,5.079,5.0252,5.0454,1378800.0
2009-04-02 14:00:00,7.51,7.59,7.5,7.56,1309600.0,5.0454,5.0991,5.0387,5.079,1309600.0
2009-04-02 15:00:00,7.56,7.59,7.48,7.52,5053200.0,5.079,5.0991,5.0252,5.0521,5053200.0
2009-04-03 09:30:00,7.51,7.68,7.46,7.58,1131600.0,5.0454,5.1596,5.0118,5.0924,1131600.0
2009-04-03 10:00:00,7.59,7.66,7.48,7.64,1491200.0,5.0991,5.1462,5.0252,5.1327,1491200.0
2009-04-03 11:00:00,7.64,7.74,7.59,7.72,2472000.0,5.1327,5.1999,5.0991,5.1865,2472000.0
2009-04-03 12:00:00,7.73,7.82,7.72,7.79,1457200.0,5.1932,5.2537,5.1865,5.2335,1457200.0
2009-04-03 13:00:00,7.79,7.82,7.72,7.82,1234000.0,5.2335,5.2537,5.1865,5.2537,1234000.0
2009-04-03 14:00:00,7.82,7.82,7.71,7.75,2063200.0,5.2537,5.2537,5.1798,5.2066,2063200.0
2009-04-03 15:00:00,7.75,7.75,7.29,7.43,17057600.0,5.2066,5.2066,4.8976,4.9916,17057600.0
2009-04-06 09:30:00,7.18,7.34,7.08,7.15,4077600.0,4.8237,4.9312,4.7565,4.8035,4077600.0
2009-04-06 10:00:00,7.15,7.23,7.11,7.17,3161600.0,4.8035,4.8573,4.7767,4.817,3161600.0
2009-04-06 11:00:00,7.17,7.18,7.1,7.1,2107200.0,4.817,4.8237,4.7699,4.7699,2107200.0
2009-04-06 12:00:00,7.09,7.11,7.0,7.07,2950400.0,4.7632,4.7767,4.7028,4.7498,2950400.0
2009-04-06 13:00:00,7.07,7.1,7.04,7.09,1679600.0,4.7498,4.7699,4.7296,4.7632,1679600.0
2009-04-06 14:00:00,7.09,7.15,7.05,7.13,3303200.0,4.7632,4.8035,4.7364,4.7901,3303200.0
2009-04-06 15:00:00,7.13,7.17,7.09,7.16,5382800.0,4.7901,4.817,4.7632,4.8103,5382800.0
2009-04-07 09:30:00,7.03,7.09,6.89,7.05,950800.0,4.7229,4.7632,4.6289,4.7364,950800.0
2009-04-07 10:00:00,7.05,7.14,6.97,7.13,1397600.0,4.7364,4.7968,4.6826,4.7901,1397600.0
2009-04-07 11:00:00,7.12,7.13,7.07,7.12,920400.0,4.7834,4.7901,4.7498,4.7834,920400.0
2009-04-07 12:00:00,7.12,7.34,7.12,7.32,2762400.0,4.7834,4.9312,4.7834,4.9177,2762400.0
2009-04-07 13:00:00,7.33,7.38,7.26,7.33,2961200.0,4.9245,4.9581,4.8774,4.9245,2961200.0
2009-04-07 14:00:00,7.32,7.35,7.29,7.32,1987600.0,4.9177,4.9379,4.8976,4.9177,1987600.0
2009-04-07 15:00:00,7.32,7.38,7.28,7.31,3304000.0,4.9177,4.9581,4.8909,4.911,3304000.0
2009-04-08 09:30:00,7.34,7.55,7.32,7.49,1056000.0,4.9312,5.0723,4.9177,5.032,1056000.0
2009-04-08 10:00:00,7.49,7.5,7.37,7.44,1114000.0,5.032,5.0387,4.9513,4.9984,1114000.0
2009-04-08 11:00:00,7.45,7.53,7.44,7.5,1902400.0,5.0051,5.0588,4.9984,5.0387,1902400.0
2009-04-08 12:00:00,7.5,7.58,7.49,7.57,895200.0,5.0387,5.0924,5.032,5.0857,895200.0
2009-04-08 13:00:00,7.56,7.57,7.51,7.52,696800.0,5.079,5.0857,5.0454,5.0521,696800.0
2009-04-08 14:00:00,7.52,7.57,7.49,7.52,1399200.0,5.0521,5.0857,5.032,5.0521,1399200.0
2009-04-08 15:00:00,7.52,7.59,7.46,7.59,3095600.0,5.0521,5.0991,5.0118,5.0991,3095600.0
2009-04-09 09:30:00,7.75,7.98,7.56,7.96,1697600.0,5.2066,5.3611,5.079,5.3477,1697600.0
2009-04-09 10:00:00,7.96,8.07,7.95,7.99,2506800.0,5.3477,5.4216,5.341,5.3679,2506800.0
2009-04-09 11:00:00,7.99,8.02,7.95,8.01,2252000.0,5.3679,5.388,5.341,5.3813,2252000.0
2009-04-09 12:00:00,8.0,8.05,7.97,8.04,1018000.0,5.3746,5.4082,5.3544,5.4015,1018000.0
2009-04-09 13:00:00,8.04,8.08,8.04,8.07,1012000.0,5.4015,5.4283,5.4015,5.4216,1012000.0
2009-04-09 14:00:00,8.07,8.12,8.02,8.08,1848000.0,5.4216,5.4552,5.388,5.4283,1848000.0
2009-04-09 15:00:00,8.08,8.11,8.04,8.1,2769200.0,5.4283,5.4485,5.4015,5.4418,2769200.0
2009-04-13 09:30:00,8.07,8.21,8.02,8.12,982000.0,5.4216,5.5157,5.388,5.4552,982000.0
2009-04-13 10:00:00,8.12,8.2,8.01,8.09,3498000.0,5.4552,5.5089,5.3813,5.435,3498000.0
2009-04-13 11:00:00,8.08,8.1,8.04,8.05,2813600.0,5.4283,5.4418,5.4015,5.4082,2813600.0
2009-04-13 12:00:00,8.04,8.05,7.97,8.02,1438400.0,5.4015,5.4082,5.3544,5.388,1438400.0
2009-04-13 13:00:00,8.02,8.02,7.98,8.01,1164400.0,5.388,5.388,5.3611,5.3813,1164400.0
2009-04-13 14:00:00,8.01,8.06,7.96,8.05,1929200.0,5.3813,5.4149,5.3477,5.4082,1929200.0
2009-04-13 15:00:00,8.04,8.16,8.04,8.07,3221600.0,5.4015,5.4821,5.4015,5.4216,3221600.0
2009-04-14 09:30:00,8.01,8.02,7.89,8.0,1175200.0,5.3813,5.388,5.3007,5.3746,1175200.0
2009-04-14 10:00:00,8.0,8.07,7.96,8.0,1925200.0,5.3746,5.4216,5.3477,5.3746,1925200.0
2009-04-14 11:00:00,8.0,8.01,7.91,7.92,1465200.0,5.3746,5.3813,5.3141,5.3208,1465200.0
2009-04-14 12:00:00,7.92,7.92,7.84,7.86,1126000.0,5.3208,5.3208,5.2671,5.2805,1126000.0
2009-04-14 13:00:00,7.86,7.95,7.85,7.93,1253200.0,5.2805,5.341,5.2738,5.3276,1253200.0
2009-04-14 14:00:00,7.92,7.94,7.88,7.91,1457600.0,5.3208,5.3343,5.294,5.3141,1457600.0
2009-04-14 15:00:00,7.92,7.94,7.85,7.87,2886800.0,5.3208,5.3343,5.2738,5.2872,2886800.0
2009-04-15 09:30:00,7.87,7.96,7.78,7.95,812800.0,5.2872,5.3477,5.2268,5.341,812800.0
2009-04-15 10:00:00,7.94,7.98,7.87,7.88,985200.0,5.3343,5.3611,5.2872,5.294,985200.0
2009-04-15 11:00:00,7.88,7.99,7.87,7.98,1036400.0,5.294,5.3679,5.2872,5.3611,1036400.0
2009-04-15 12:00:00,7.98,8.01,7.92,7.98,792400.0,5.3611,5.3813,5.3208,5.3611,792400.0
2009-04-15 13:00:00,7.98,8.0,7.87,7.88,572000.0,5.3611,5.3746,5.2872,5.294,572000.0
2009-04-15 14:00:00,7.88,7.89,7.81,7.84,1766400.0,5.294,5.3007,5.2469,5.2671,1766400.0
2009-04-15 15:00:00,7.84,7.98,7.84,7.97,1614400.0,5.2671,5.3611,5.2671,5.3544,1614400.0
2009-04-16 09:30:00,8.13,8.13,7.89,7.94,1365600.0,5.4619,5.4619,5.3007,5.3343,1365600.0
2009-04-16 10:00:00,7.95,8.08,7.9,7.99,1591200.0,5.341,5.4283,5.3074,5.3679,1591200.0
2009-04-16 11:00:00,7.99,8.11,7.98,8.1,876000.0,5.3679,5.4485,5.3611,5.4418,876000.0
2009-04-16 12:00:00,8.1,8.12,8.02,8.02,1833200.0,5.4418,5.4552,5.388,5.388,1833200.0
2009-04-16 13:00:00,8.02,8.03,7.64,7.69,7500800.0,5.388,5.3947,5.1327,5.1663,7500800.0
2009-04-16 14:00:00,7.69,7.79,7.65,7.75,5441200.0,5.1663,5.2335,5.1394,5.2066,5441200.0
2009-04-16 15:00:00,7.75,7.77,7.34,7.43,15796000.0,5.2066,5.2201,4.9312,4.9916,15796000.0
2009-04-17 09:30:00,7.56,7.64,6.97,7.24,9366000.0,5.079,5.1327,4.6826,4.864,9366000.0
2009-04-17 10:00:00,7.24,7.25,6.99,7.21,5992400.0,4.864,4.8707,4.696,4.8438,5992400.0
2009-04-17 11:00:00,7.21,7.23,7.09,7.12,4450800.0,4.8438,4.8573,4.7632,4.7834,4450800.0
2009-04-17 12:00:00,7.12,7.18,7.12,7.15,2031600.0,4.7834,4.8237,4.7834,4.8035,2031600.0
2009-04-17 13:00:00,7.16,7.24,7.13,7.21,2734400.0,4.8103,4.864,4.7901,4.8438,2734400.0
2009-04-17 14:00:00,7.22,7.25,7.19,7.22,3364000.0,4.8506,4.8707,4.8304,4.8506,3364000.0
2009-04-17 15:00:00,7.22,7.27,7.18,7.19,4998000.0,4.8506,4.8842,4.8237,4.8304,4998000.0
2009-04-20 09:30:00,7.08,7.12,7.02,7.05,967200.0,4.7565,4.7834,4.7162,4.7364,967200.0
2009-04-20 10:00:00,7.05,7.06,6.96,6.98,1296800.0,4.7364,4.7431,4.6759,4.6893,1296800.0
2009-04-20 11:00:00,6.98,7.0,6.96,6.98,1100000.0,4.6893,4.7028,4.6759,4.6893,1100000.0
2009-04-20 12:00:00,6.98,7.09,6.97,7.09,1430000.0,4.6893,4.7632,4.6826,4.7632,1430000.0
2009-04-20 13:00:00,7.09,7.12,7.06,7.1,1387600.0,4.7632,4.7834,4.7431,4.7699,1387600.0
2009-04-20 14:00:00,7.1,7.12,7.08,7.09,1308000.0,4.7699,4.7834,4.7565,4.7632,1308000.0
2009-04-20 15:00:00,7.09,7.15,7.07,7.11,3482000.0,4.7632,4.8035,4.7498,4.7767,3482000.0
2009-04-21 09:30:00,7.1,7.35,7.01,7.32,2092000.0,4.7699,4.9379,4.7095,4.9177,2092000.0
2009-04-21 10:00:00,7.31,7.31,7.21,7.28,1551600.0,4.911,4.911,4.8438,4.8909,1551600.0
2009-04-21 11:00:00,7.27,7.39,7.27,7.36,1620800.0,4.8842,4.9648,4.8842,4.9446,1620800.0
2009-04-21 12:00:00,7.36,7.47,7.36,7.37,1840000.0,4.9446,5.0185,4.9446,4.9513,1840000.0
2009-04-21 13:00:00,7.37,7.41,7.34,7.37,992800.0,4.9513,4.9782,4.9312,4.9513,992800.0
2009-04-21 14:00:00,7.37,7.43,7.32,7.42,1153600.0,4.9513,4.9916,4.9177,4.9849,1153600.0
2009-04-21 15:00:00,7.42,7.5,7.41,7.45,2971200.0,4.9849,5.0387,4.9782,5.0051,2971200.0
2009-04-22 09:30:00,7.38,7.49,7.22,7.3,1102000.0,4.9581,5.032,4.8506,4.9043,1102000.0
2009-04-22 10:00:00,7.3,7.65,7.3,7.58,2477200.0,4.9043,5.1394,4.9043,5.0924,2477200.0
2009-04-22 11:00:00,7.58,7.71,7.56,7.69,1789200.0,5.0924,5.1798,5.079,5.1663,1789200.0
2009-04-22 12:00:00,7.69,7.69,7.5,7.55,2110400.0,5.1663,5.1663,5.0387,5.0723,2110400.0
2009-04-22 13:00:00,7.55,7.63,7.53,7.6,1454000.0,5.0723,5.126,5.0588,5.1059,1454000.0
2009-04-22 14:00:00,7.6,7.67,7.58,7.63,2338800.0,5.1059,5.1529,5.0924,5.126,2338800.0
2009-04-22 15:00:00,7.62,7.64,7.44,7.47,3814000.0,5.1193,5.1327,4.9984,5.0185,3814000.0
2009-04-23 09:30:00,7.47,7.61,7.41,7.51,890800.0,5.0185,5.1126,4.9782,5.0454,890800.0
2009-04-23 10:00:00,7.51,7.58,7.44,7.48,1786000.0,5.0454,5.0924,4.9984,5.0252,1786000.0
2009-04-23 11:00:00,7.47,7.54,7.44,7.48,1904800.0,5.0185,5.0655,4.9984,5.0252,1904800.0
2009-04-23 12:00:00,7.48,7.61,7.46,7.59,1112000.0,5.0252,5.1126,5.0118,5.0991,1112000.0
2009-04-23 13:00:00,7.6,7.66,7.56,7.6,1388400.0,5.1059,5.1462,5.079,5.1059,1388400.0
2009-04-23 14:00:00,7.6,7.63,7.53,7.58,1635200.0,5.1059,5.126,5.0588,5.0924,1635200.0
2009-04-23 15:00:00,7.58,7.65,7.51,7.63,3277600.0,5.0924,5.1394,5.0454,5.126,3277600.0
2009-04-24 09:30:00,7.71,7.75,7.53,7.74,653200.0,5.1798,5.2066,5.0588,5.1999,653200.0
2009-04-24 10:00:00,7.75,7.81,7.7,7.76,1147200.0,5.2066,5.2469,5.173,5.2133,1147200.0
2009-04-24 11:00:00,7.76,7.9,7.73,7.89,1753600.0,5.2133,5.3074,5.1932,5.3007,1753600.0
2009-04-24 12:00:00,7.89,7.89,7.81,7.88,857600.0,5.3007,5.3007,5.2469,5.294,857600.0
2009-04-24 13:00:00,7.89,7.9,7.82,7.82,809600.0,5.3007,5.3074,5.2537,5.2537,809600.0
2009-04-24 14:00:00,7.82,7.92,7.76,7.9,1543600.0,5.2537,5.3208,5.2133,5.3074,1543600.0
2009-04-24 15:00:00,7.9,7.92,7.76,7.82,2375200.0,5.3074,5.3208,5.2133,5.2537,2375200.0
2009-04-27 09:30:00,7.68,7.74,7.57,7.72,878800.0,5.1596,5.1999,5.0857,5.1865,878800.0
2009-04-27 10:00:00,7.72,7.77,7.63,7.76,1914400.0,5.1865,5.2201,5.126,5.2133,1914400.0
2009-04-27 11:00:00,7.76,7.8,7.74,7.76,972400.0,5.2133,5.2402,5.1999,5.2133,972400.0
2009-04-27 12:00:00,7.76,7.8,7.67,7.7,816000.0,5.2133,5.2402,5.1529,5.173,816000.0
2009-04-27 13:00:00,7.7,7.71,7.53,7.57,1110800.0,5.173,5.1798,5.0588,5.0857,1110800.0
2009-04-27 14:00:00,7.57,7.65,7.53,7.62,819600.0,5.0857,5.1394,5.0588,5.1193,819600.0
2009-04-27 15:00:00,7.62,7.69,7.56,7.62,2139600.0,5.1193,5.1663,5.079,5.1193,2139600.0
2009-04-28 09:30:00,7.53,7.57,7.33,7.41,1338800.0,5.0588,5.0857,4.9245,4.9782,1338800.0
2009-04-28 10:00:00,7.41,7.65,7.41,7.55,1166800.0,4.9782,5.1394,4.9782,5.0723,1166800.0
2009-04-28 11:00:00,7.55,7.64,7.46,7.51,1225200.0,5.0723,5.1327,5.0118,5.0454,1225200.0
2009-04-28 12:00:00,7.51,7.54,7.47,7.51,783200.0,5.0454,5.0655,5.0185,5.0454,783200.0
2009-04-28 13:00:00,7.51,7.51,7.43,7.45,828800.0,5.0454,5.0454,4.9916,5.0051,828800.0
2009-04-28 14:00:00,7.45,7.51,7.42,7.46,1518400.0,5.0051,5.0454,4.9849,5.0118,1518400.0
2009-04-28 15:00:00,7.46,7.48,7.4,7.4,2349600.0,5.0118,5.0252,4.9715,4.9715,2349600.0
2009-04-29 09:30:00,7.49,7.58,7.44,7.56,838000.0,5.032,5.0924,4.9984,5.079,838000.0
2009-04-29 10:00:00,7.56,7.58,7.54,7.56,888800.0,5.079,5.0924,5.0655,5.079,888800.0
2009-04-29 11:00:00,7.56,7.68,7.52,7.63,1103200.0,5.079,5.1596,5.0521,5.126,1103200.0
2009-04-29 12:00:00,7.62,7.63,7.58,7.61,561200.0,5.1193,5.126,5.0924,5.1126,561200.0
2009-04-29 13:00:00,7.61,7.71,7.61,7.65,670400.0,5.1126,5.1798,5.1126,5.1394,670400.0
2009-04-29 14:00:00,7.65,7.68,7.57,7.6,1755600.0,5.1394,5.1596,5.0857,5.1059,1755600.0
2009-04-29 15:00:00,7.6,7.62,7.45,7.52,4400400.0,5.1059,5.1193,5.0051,5.0521,4400400.0
2009-04-30 09:30:00,7.69,7.71,7.56,7.68,927200.0,5.1663,5.1798,5.079,5.1596,927200.0
2009-04-30 10:00:00,7.68,7.73,7.65,7.73,1450000.0,5.1596,5.1932,5.1394,5.1932,1450000.0
2009-04-30 11:00:00,7.73,7.77,7.67,7.67,1170000.0,5.1932,5.2201,5.1529,5.1529,1170000.0
2009-04-30 12:00:00,7.68,7.7,7.63,7.65,1331200.0,5.1596,5.173,5.126,5.1394,1331200.0
2009-04-30 13:00:00,7.65,7.66,7.52,7.59,2062400.0,5.1394,5.1462,5.0521,5.0991,2062400.0
2009-04-30 14:00:00,7.59,7.62,7.54,7.6,1322800.0,5.0991,5.1193,5.0655,5.1059,1322800.0
2009-04-30 15:00:00,7.6,7.6,7.49,7.54,3619600.0,5.1059,5.1059,5.032,5.0655,3619600.0
2009-05-01 09:30:00,7.53,7.54,7.37,7.38,768400.0,5.0588,5.0655,4.9513,4.9581,768400.0
2009-05-01 10:00:00,7.38,7.39,7.27,7.28,1685600.0,4.9581,4.9648,4.8842,4.8909,1685600.0
2009-05-01 11:00:00,7.28,7.35,7.26,7.27,1307600.0,4.8909,4.9379,4.8774,4.8842,1307600.0
2009-05-01 12:00:00,7.27,7.33,7.26,7.3,1752000.0,4.8842,4.9245,4.8774,4.9043,1752000.0
2009-05-01 13:00:00,7.3,7.41,7.29,7.39,1217600.0,4.9043,4.9782,4.8976,4.9648,1217600.0
2009-05-01 14:00:00,7.39,7.41,7.32,7.33,1024400.0,4.9648,4.9782,4.9177,4.9245,1024400.0
2009-05-01 15:00:00,7.33,7.36,7.27,7.33,2025200.0,4.9245,4.9446,4.8842,4.9245,2025200.0
2009-05-04 09:30:00,7.41,7.47,7.29,7.47,1119600.0,4.9782,5.0185,4.8976,5.0185,1119600.0
2009-05-04 10:00:00,7.47,7.57,7.47,7.5,1501600.0,5.0185,5.0857,5.0185,5.0387,1501600.0
2009-05-04 11:00:00,7.5,7.57,7.5,7.54,1074800.0,5.0387,5.0857,5.0387,5.0655,1074800.0
2009-05-04 12:00:00,7.55,7.57,7.49,7.5,858800.0,5.0723,5.0857,5.032,5.0387,858800.0
2009-05-04 13:00:00,7.5,7.5,7.4,7.42,1539200.0,5.0387,5.0387,4.9715,4.9849,1539200.0
2009-05-04 14:00:00,7.43,7.44,7.31,7.32,2506000.0,4.9916,4.9984,4.911,4.9177,2506000.0
2009-05-04 15:00:00,7.32,7.35,7.26,7.35,5369600.0,4.9177,4.9379,4.8774,4.9379,5369600.0
2009-05-05 09:30:00,7.37,7.4,7.21,7.24,1184000.0,4.9513,4.9715,4.8438,4.864,1184000.0
2009-05-05 10:00:00,7.25,7.35,7.14,7.17,2986000.0,4.8707,4.9379,4.7968,4.817,2986000.0
2009-05-05 11:00:00,7.17,7.29,7.16,7.25,1406800.0,4.817,4.8976,4.8103,4.8707,1406800.0
2009-05-05 12:00:00,7.25,7.28,7.23,7.23,840000.0,4.8707,4.8909,4.8573,4.8573,840000.0
2009-05-05 13:00:00,7.23,7.28,7.23,7.27,1070800.0,4.8573,4.8909,4.8573,4.8842,1070800.0
2009-05-05 14:00:00,7.27,7.28,7.21,7.25,1449200.0,4.8842,4.8909,4.8438,4.8707,1449200.0
2009-05-05 15:00:00,7.25,7.3,7.24,7.27,3627600.0,4.8707,4.9043,4.864,4.8842,3627600.0
2009-05-06 09:30:00,7.28,7.28,7.02,7.02,2515600.0,4.8909,4.8909,4.7162,4.7162,2515600.0
2009-05-06 10:00:00,7.02,7.03,6.96,7.02,3447600.0,4.7162,4.7229,4.6759,4.7162,3447600.0
2009-05-06 11:00:00,7.02,7.02,6.85,6.9,3345600.0,4.7162,4.7162,4.602,4.6356,3345600.0
2009-05-06 12:00:00,6.9,6.95,6.88,6.89,1891200.0,4.6356,4.6692,4.6221,4.6289,1891200.0
2009-05-06 13:00:00,6.89,6.93,6.79,6.82,3442800.0,4.6289,4.6557,4.5617,4.5818,3442800.0
2009-05-06 14:00:00,6.83,6.85,6.79,6.82,4057200.0,4.5886,4.602,4.5617,4.5818,4057200.0
2009-05-06 15:00:00,6.82,6.89,6.76,6.87,8478800.0,4.5818,4.6289,4.5415,4.6154,8478800.0
2009-05-07 09:30:00,6.92,7.0,6.64,6.65,2397600.0,4.649,4.7028,4.4609,4.4676,2397600.0
2009-05-07 10:00:00,6.65,6.68,6.48,6.64,6337600.0,4.4676,4.4878,4.3534,4.4609,6337600.0
2009-05-07 11:00:00,6.64,6.69,6.57,6.69,2246800.0,4.4609,4.4945,4.4139,4.4945,2246800.0
2009-05-07 12:00:00,6.69,6.71,6.63,6.69,1234000.0,4.4945,4.5079,4.4542,4.4945,1234000.0
2009-05-07 13:00:00,6.69,6.7,6.63,6.66,2217600.0,4.4945,4.5012,4.4542,4.4743,2217600.0
2009-05-07 14:00:00,6.66,6.74,6.63,6.7,3058800.0,4.4743,4.5281,4.4542,4.5012,3058800.0
2009-05-07 15:00:00,6.7,6.77,6.65,6.73,5199200.0,4.5012,4.5482,4.4676,4.5214,5199200.0
2009-05-08 09:30:00,6.81,6.89,6.74,6.76,1445600.0,4.5751,4.6289,4.5281,4.5415,1445600.0
2009-05-08 10:00:00,6.76,6.76,6.52,6.53,2724000.0,4.5415,4.5415,4.3803,4.387,2724000.0
2009-05-08 11:00:00,6.53,6.6,6.49,6.51,2979600.0,4.387,4.434,4.3601,4.3736,2979600.0
2009-05-08 12:00:00,6.51,6.58,6.5,6.55,2838400.0,4.3736,4.4206,4.3669,4.4004,2838400.0
2009-05-08 13:00:00,6.55,6.56,6.5,6.52,1656400.0,4.4004,4.4072,4.3669,4.3803,1656400.0
2009-05-08 14:00:00,6.51,6.57,6.51,6.56,1732800.0,4.3736,4.4139,4.3736,4.4072,1732800.0
2009-05-08 15:00:00,6.56,6.56,6.47,6.53,5474000.0,4.4072,4.4072,4.3467,4.387,5474000.0
2009-05-11 09:30:00,6.55,6.55,6.31,6.41,1402400.0,4.4004,4.4004,4.2392,4.3064,1402400.0
2009-05-11 10:00:00,6.41,6.6,6.39,6.53,3103200.0,4.3064,4.434,4.2929,4.387,3103200.0
2009-05-11 11:00:00,6.53,6.62,6.48,6.52,1464400.0,4.387,4.4475,4.3534,4.3803,1464400.0
2009-05-11 12:00:00,6.52,6.58,6.5,6.57,1950800.0,4.3803,4.4206,4.3669,4.4139,1950800.0
2009-05-11 13:00:00,6.57,6.63,6.55,6.61,2007600.0,4.4139,4.4542,4.4004,4.4408,2007600.0
2009-05-11 14:00:00,6.61,6.68,6.59,6.67,1993600.0,4.4408,4.4878,4.4273,4.4811,1993600.0
2009-05-11 15:00:00,6.67,6.72,6.65,6.66,3518800.0,4.4811,4.5147,4.4676,4.4743,3518800.0
2009-05-12 09:30:00,6.74,6.75,6.53,6.56,1533600.0,4.5281,4.5348,4.387,4.4072,1533600.0
2009-05-12 10:00:00,6.56,6.58,6.44,6.52,2257200.0,4.4072,4.4206,4.3265,4.3803,2257200.0
2009-05-12 11:00:00,6.53,6.54,6.44,6.47,1373600.0,4.387,4.3937,4.3265,4.3467,1373600.0
2009-05-12 12:00:00,6.47,6.48,6.42,6.42,975600.0,4.3467,4.3534,4.3131,4.3131,975600.0
2009-05-12 13:00:00,6.42,6.48,6.39,6.43,1279600.0,4.3131,4.3534,4.2929,4.3198,1279600.0
2009-05-12 14:00:00,6.43,6.55,6.42,6.53,1404400.0,4.3198,4.4004,4.3131,4.387,1404400.0
2009-05-12 15:00:00,6.53,6.61,6.51,6.56,3533600.0,4.387,4.4408,4.3736,4.4072,3533600.0
2009-05-13 09:30:00,6.45,6.45,6.28,6.38,1864400.0,4.3333,4.3333,4.219,4.2862,1864400.0
2009-05-13 10:00:00,6.38,6.47,6.31,6.36,1378400.0,4.2862,4.3467,4.2392,4.2728,1378400.0
2009-05-13 11:00:00,6.36,6.43,6.35,6.42,1521600.0,4.2728,4.3198,4.2661,4.3131,1521600.0
2009-05-13 12:00:00,6.42,6.48,6.4,6.4,1468400.0,4.3131,4.3534,4.2997,4.2997,1468400.0
2009-05-13 13:00:00,6.4,6.42,6.37,6.39,1573200.0,4.2997,4.3131,4.2795,4.2929,1573200.0
2009-05-13 14:00:00,6.39,6.45,6.36,6.45,1587200.0,4.2929,4.3333,4.2728,4.3333,1587200.0
2009-05-13 15:00:00,6.45,6.46,6.4,6.42,3618400.0,4.3333,4.34,4.2997,4.3131,3618400.0
2009-05-14 09:30:00,6.42,6.47,6.32,6.43,1734400.0,4.3131,4.3467,4.2459,4.3198,1734400.0
2009-05-14 10:00:00,6.42,6.64,6.42,6.64,2781600.0,4.3131,4.4609,4.3131,4.4609,2781600.0
2009-05-14 11:00:00,6.64,6.66,6.6,6.65,1728400.0,4.4609,4.4743,4.434,4.4676,1728400.0
2009-05-14 12:00:00,6.65,6.72,6.63,6.68,1764800.0,4.4676,4.5147,4.4542,4.4878,1764800.0
2009-05-14 13:00:00,6.68,6.68,6.63,6.65,1572800.0,4.4878,4.4878,4.4542,4.4676,1572800.0
2009-05-14 14:00:00,6.65,6.67,6.59,6.6,3630400.0,4.4676,4.4811,4.4273,4.434,3630400.0
2009-05-14 15:00:00,6.6,6.61,6.45,6.49,4287200.0,4.434,4.4408,4.3333,4.3601,4287200.0
2009-05-15 09:30:00,6.47,6.63,6.47,6.52,2456000.0,4.3467,4.4542,4.3467,4.3803,2456000.0
2009-05-15 10:00:00,6.52,6.76,6.49,6.72,3151200.0,4.3803,4.5415,4.3601,4.5147,3151200.0
2009-05-15 11:00:00,6.71,6.77,6.69,6.71,2930000.0,4.5079,4.5482,4.4945,4.5079,2930000.0
2009-05-15 12:00:00,6.7,6.8,6.67,6.72,1736800.0,4.5012,4.5684,4.4811,4.5147,1736800.0
2009-05-15 13:00:00,6.71,6.72,6.61,6.66,1245600.0,4.5079,4.5147,4.4408,4.4743,1245600.0
2009-05-15 14:00:00,6.66,6.68,6.61,6.63,1373200.0,4.4743,4.4878,4.4408,4.4542,1373200.0
2009-05-15 15:00:00,6.64,6.66,6.59,6.63,3367200.0,4.4609,4.4743,4.4273,4.4542,3367200.0
2009-05-18 09:30:00,6.71,6.71,6.48,6.58,1819600.0,4.5079,4.5079,4.3534,4.4206,1819600.0
2009-05-18 10:00:00,6.58,6.59,6.4,6.5,3914800.0,4.4206,4.4273,4.2997,4.3669,3914800.0
2009-05-18 11:00:00,6.5,6.56,6.49,6.51,1524400.0,4.3669,4.4072,4.3601,4.3736,1524400.0
2009-05-18 12:00:00,6.51,6.55,6.5,6.53,1154400.0,4.3736,4.4004,4.3669,4.387,1154400.0
2009-05-18 13:00:00,6.53,6.56,6.45,6.47,2226800.0,4.387,4.4072,4.3333,4.3467,2226800.0
2009-05-18 14:00:00,6.47,6.55,6.46,6.53,2268000.0,4.3467,4.4004,4.34,4.387,2268000.0
2009-05-18 15:00:00,6.53,6.58,6.51,6.56,4076400.0,4.387,4.4206,4.3736,4.4072,4076400.0
2009-05-19 09:30:00,6.55,6.56,6.41,6.44,1577200.0,4.4004,4.4072,4.3064,4.3265,1577200.0
2009-05-19 10:00:00,6.44,6.52,6.42,6.47,2075600.0,4.3265,4.3803,4.3131,4.3467,2075600.0
2009-05-19 11:00:00,6.47,6.51,6.47,6.49,2100800.0,4.3467,4.3736,4.3467,4.3601,2100800.0
2009-05-19 12:00:00,6.49,6.53,6.49,6.49,1605200.0,4.3601,4.387,4.3601,4.3601,1605200.0
2009-05-19 13:00:00,6.49,6.5,6.44,6.5,2655600.0,4.3601,4.3669,4.3265,4.3669,2655600.0
2009-05-19 14:00:00,6.5,6.53,6.48,6.5,1784800.0,4.3669,4.387,4.3534,4.3669,1784800.0
2009-05-19 15:00:00,6.5,6.53,6.44,6.45,3647600.0,4.3669,4.387,4.3265,4.3333,3647600.0
2009-05-20 09:30:00,6.49,6.59,6.48,6.57,1157600.0,4.3601,4.4273,4.3534,4.4139,1157600.0
2009-05-20 10:00:00,6.57,6.62,6.55,6.56,2416800.0,4.4139,4.4475,4.4004,4.4072,2416800.0
2009-05-20 11:00:00,6.56,6.56,6.47,6.49,1916800.0,4.4072,4.4072,4.3467,4.3601,1916800.0
2009-05-20 12:00:00,6.49,6.58,6.47,6.54,2697600.0,4.3601,4.4206,4.3467,4.3937,2697600.0
2009-05-20 13:00:00,6.53,6.67,6.52,6.6,2859600.0,4.387,4.4811,4.3803,4.434,2859600.0
2009-05-20 14:00:00,6.6,6.78,6.57,6.74,3422800.0,4.434,4.555,4.4139,4.5281,3422800.0
2009-05-20 15:00:00,6.74,6.74,6.58,6.62,7207200.0,4.5281,4.5281,4.4206,4.4475,7207200.0
2009-05-21 09:30:00,5.85,5.9,5.68,5.72,16593200.0,3.9302,3.9638,3.816,3.8428,16593200.0
2009-05-21 10:00:00,5.71,5.73,5.46,5.59,21503200.0,3.8361,3.8495,3.6682,3.7555,21503200.0
2009-05-21 11:00:00,5.59,5.77,5.52,5.71,14754000.0,3.7555,3.8764,3.7085,3.8361,14754000.0
2009-05-21 12:00:00,5.71,5.75,5.65,5.65,6464800.0,3.8361,3.863,3.7958,3.7958,6464800.0
2009-05-21 13:00:00,5.65,5.72,5.54,5.58,7259200.0,3.7958,3.8428,3.7219,3.7488,7259200.0
2009-05-21 14:00:00,5.58,5.59,5.48,5.53,9078800.0,3.7488,3.7555,3.6816,3.7152,9078800.0
2009-05-21 15:00:00,5.53,5.64,5.48,5.59,12572400.0,3.7152,3.7891,3.6816,3.7555,12572400.0
2009-05-22 09:30:00,5.74,5.82,5.65,5.74,6463200.0,3.8563,3.91,3.7958,3.8563,6463200.0
2009-05-22 10:00:00,5.73,5.77,5.65,5.75,6682000.0,3.8495,3.8764,3.7958,3.863,6682000.0
2009-05-22 11:00:00,5.76,5.77,5.68,5.7,3101600.0,3.8697,3.8764,3.816,3.8294,3101600.0
2009-05-22 12:00:00,5.71,5.72,5.65,5.67,1888000.0,3.8361,3.8428,3.7958,3.8092,1888000.0
2009-05-22 13:00:00,5.67,5.72,5.66,5.69,2873600.0,3.8092,3.8428,3.8025,3.8227,2873600.0
2009-05-22 14:00:00,5.69,5.72,5.68,5.72,1737200.0,3.8227,3.8428,3.816,3.8428,1737200.0
2009-05-22 15:00:00,5.71,5.72,5.62,5.63,4988400.0,3.8361,3.8428,3.7756,3.7824,4988400.0
2009-05-26 09:30:00,5.62,5.82,5.57,5.81,3295200.0,3.7756,3.91,3.7421,3.9033,3295200.0
2009-05-26 10:00:00,5.81,5.9,5.77,5.88,5821200.0,3.9033,3.9638,3.8764,3.9503,5821200.0
2009-05-26 11:00:00,5.88,5.91,5.83,5.85,3532400.0,3.9503,3.9705,3.9167,3.9302,3532400.0
2009-05-26 12:00:00,5.84,5.88,5.81,5.87,1835600.0,3.9234,3.9503,3.9033,3.9436,1835600.0
2009-05-26 13:00:00,5.87,5.89,5.83,5.85,2410000.0,3.9436,3.957,3.9167,3.9302,2410000.0
2009-05-26 14:00:00,5.85,5.87,5.83,5.84,2885200.0,3.9302,3.9436,3.9167,3.9234,2885200.0
2009-05-26 15:00:00,5.84,5.87,5.78,5.84,6305600.0,3.9234,3.9436,3.8831,3.9234,6305600.0
2009-05-27 09:30:00,5.85,5.85,5.7,5.81,2598800.0,3.9302,3.9302,3.8294,3.9033,2598800.0
2009-05-27 10:00:00,5.81,5.82,5.66,5.74,5242800.0,3.9033,3.91,3.8025,3.8563,5242800.0
2009-05-27 11:00:00,5.74,5.75,5.71,5.74,3041600.0,3.8563,3.863,3.8361,3.8563,3041600.0
2009-05-27 12:00:00,5.74,5.75,5.68,5.69,3312000.0,3.8563,3.863,3.816,3.8227,3312000.0
2009-05-27 13:00:00,5.69,5.72,5.58,5.61,5472000.0,3.8227,3.8428,3.7488,3.7689,5472000.0
2009-05-27 14:00:00,5.6,5.65,5.56,5.58,3441600.0,3.7622,3.7958,3.7353,3.7488,3441600.0
2009-05-27 15:00:00,5.58,5.63,5.5,5.51,7626400.0,3.7488,3.7824,3.695,3.7017,7626400.0
2009-05-28 09:30:00,5.58,5.78,5.58,5.73,4826400.0,3.7488,3.8831,3.7488,3.8495,4826400.0
2009-05-28 10:00:00,5.72,5.73,5.58,5.72,4653200.0,3.8428,3.8495,3.7488,3.8428,4653200.0
2009-05-28 11:00:00,5.72,5.75,5.68,5.72,2440800.0,3.8428,3.863,3.816,3.8428,2440800.0
2009-05-28 12:00:00,5.72,5.73,5.66,5.68,1420800.0,3.8428,3.8495,3.8025,3.816,1420800.0
2009-05-28 13:00:00,5.68,5.78,5.67,5.74,2510400.0,3.816,3.8831,3.8092,3.8563,2510400.0
2009-05-28 14:00:00,5.74,5.83,5.72,5.83,3026800.0,3.8563,3.9167,3.8428,3.9167,3026800.0
2009-05-28 15:00:00,5.83,5.91,5.81,5.88,8523600.0,3.9167,3.9705,3.9033,3.9503,8523600.0
2009-05-29 09:30:00,5.93,6.12,5.9,6.12,4297200.0,3.9839,4.1116,3.9638,4.1116,4297200.0
2009-05-29 10:00:00,6.12,6.21,6.11,6.16,5028800.0,4.1116,4.172,4.1048,4.1384,5028800.0
2009-05-29 11:00:00,6.16,6.17,6.07,6.1,2988400.0,4.1384,4.1451,4.078,4.0981,2988400.0
2009-05-29 12:00:00,6.1,6.13,6.06,6.07,2108000.0,4.0981,4.1183,4.0712,4.078,2108000.0
2009-05-29 13:00:00,6.07,6.14,6.07,6.13,1715200.0,4.078,4.125,4.078,4.1183,1715200.0
2009-05-29 14:00:00,6.12,6.15,6.1,6.15,3396400.0,4.1116,4.1317,4.0981,4.1317,3396400.0
2009-05-29 15:00:00,6.15,6.24,6.14,6.24,7379200.0,4.1317,4.1922,4.125,4.1922,7379200.0
2009-06-01 09:30:00,6.29,6.5,6.25,6.48,3902400.0,4.2258,4.3669,4.1989,4.3534,3902400.0
2009-06-01 10:00:00,6.49,6.57,6.46,6.5,3928800.0,4.3601,4.4139,4.34,4.3669,3928800.0
2009-06-01 11:00:00,6.5,6.63,6.5,6.61,2550400.0,4.3669,4.4542,4.3669,4.4408,2550400.0
2009-06-01 12:00:00,6.61,6.62,6.5,6.5,2074400.0,4.4408,4.4475,4.3669,4.3669,2074400.0
2009-06-01 13:00:00,6.5,6.53,6.48,6.52,1908400.0,4.3669,4.387,4.3534,4.3803,1908400.0
2009-06-01 14:00:00,6.52,6.52,6.44,6.47,2323600.0,4.3803,4.3803,4.3265,4.3467,2323600.0
2009-06-01 15:00:00,6.46,6.49,6.4,6.45,4590000.0,4.34,4.3601,4.2997,4.3333,4590000.0
2009-06-02 09:30:00,6.39,6.46,6.2,6.22,3213600.0,4.2929,4.34,4.1653,4.1787,3213600.0
2009-06-02 10:00:00,6.22,6.3,6.13,6.15,4681600.0,4.1787,4.2325,4.1183,4.1317,4681600.0
2009-06-02 11:00:00,6.15,6.17,6.09,6.13,3312800.0,4.1317,4.1451,4.0914,4.1183,3312800.0
2009-06-02 12:00:00,6.13,6.13,5.98,6.03,4466400.0,4.1183,4.1183,4.0175,4.0511,4466400.0
2009-06-02 13:00:00,6.03,6.05,6.01,6.01,2255600.0,4.0511,4.0645,4.0377,4.0377,2255600.0
2009-06-02 14:00:00,6.01,6.06,6.0,6.03,2697600.0,4.0377,4.0712,4.0309,4.0511,2697600.0
2009-06-02 15:00:00,6.03,6.11,6.03,6.07,6459600.0,4.0511,4.1048,4.0511,4.078,6459600.0
2009-06-03 09:30:00,6.11,6.16,6.0,6.15,1981600.0,4.1048,4.1384,4.0309,4.1317,1981600.0
2009-06-03 10:00:00,6.15,6.15,6.03,6.14,2506000.0,4.1317,4.1317,4.0511,4.125,2506000.0
2009-06-03 11:00:00,6.14,6.16,6.1,6.15,2168400.0,4.125,4.1384,4.0981,4.1317,2168400.0
2009-06-03 12:00:00,6.15,6.15,6.07,6.07,1737200.0,4.1317,4.1317,4.078,4.078,1737200.0
2009-06-03 13:00:00,6.07,6.11,5.99,6.01,2298400.0,4.078,4.1048,4.0242,4.0377,2298400.0
2009-06-03 14:00:00,6.01,6.04,5.99,6.02,1839600.0,4.0377,4.0578,4.0242,4.0444,1839600.0
2009-06-03 15:00:00,6.02,6.06,6.0,6.05,4394000.0,4.0444,4.0712,4.0309,4.0645,4394000.0
2009-06-04 09:30:00,6.09,6.09,5.92,5.94,2085600.0,4.0914,4.0914,3.9772,3.9906,2085600.0
2009-06-04 10:00:00,5.94,5.97,5.85,5.91,4046800.0,3.9906,4.0108,3.9302,3.9705,4046800.0
2009-06-04 11:00:00,5.91,5.92,5.84,5.85,2711200.0,3.9705,3.9772,3.9234,3.9302,2711200.0
2009-06-04 12:00:00,5.85,5.92,5.84,5.91,2415600.0,3.9302,3.9772,3.9234,3.9705,2415600.0
2009-06-04 13:00:00,5.91,6.01,5.91,5.97,2145600.0,3.9705,4.0377,3.9705,4.0108,2145600.0
2009-06-04 14:00:00,5.97,6.04,5.95,6.03,3337200.0,4.0108,4.0578,3.9973,4.0511,3337200.0
2009-06-04 15:00:00,6.03,6.12,6.01,6.11,6184400.0,4.0511,4.1116,4.0377,4.1048,6184400.0
2009-06-05 09:30:00,6.17,6.24,6.0,6.05,2378800.0,4.1451,4.1922,4.0309,4.0645,2378800.0
2009-06-05 10:00:00,6.05,6.07,5.95,6.02,3431200.0,4.0645,4.078,3.9973,4.0444,3431200.0
2009-06-05 11:00:00,6.02,6.04,5.98,6.02,2605200.0,4.0444,4.0578,4.0175,4.0444,2605200.0
2009-06-05 12:00:00,6.02,6.07,5.99,6.06,2024800.0,4.0444,4.078,4.0242,4.0712,2024800.0
2009-06-05 13:00:00,6.06,6.06,5.97,6.0,1559600.0,4.0712,4.0712,4.0108,4.0309,1559600.0
2009-06-05 14:00:00,6.0,6.0,5.91,5.93,2356000.0,4.0309,4.0309,3.9705,3.9839,2356000.0
2009-06-05 15:00:00,5.93,5.98,5.89,5.97,6425600.0,3.9839,4.0175,3.957,4.0108,6425600.0
2009-06-08 09:30:00,5.88,5.96,5.85,5.9,1112800.0,3.9503,4.0041,3.9302,3.9638,1112800.0
2009-06-08 10:00:00,5.9,5.98,5.86,5.98,2714000.0,3.9638,4.0175,3.9369,4.0175,2714000.0
2009-06-08 11:00:00,5.98,6.05,5.97,6.0,1928400.0,4.0175,4.0645,4.0108,4.0309,1928400.0
2009-06-08 12:00:00,6.0,6.05,5.96,6.03,1391600.0,4.0309,4.0645,4.0041,4.0511,1391600.0
2009-06-08 13:00:00,6.03,6.09,6.03,6.06,1757200.0,4.0511,4.0914,4.0511,4.0712,1757200.0
2009-06-08 14:00:00,6.05,6.07,6.02,6.04,1527200.0,4.0645,4.078,4.0444,4.0578,1527200.0
2009-06-08 15:00:00,6.04,6.12,6.03,6.07,4096800.0,4.0578,4.1116,4.0511,4.078,4096800.0
2009-06-09 09:30:00,6.11,6.25,6.11,6.2,1506400.0,4.1048,4.1989,4.1048,4.1653,1506400.0
2009-06-09 10:00:00,6.2,6.24,6.18,6.2,1900400.0,4.1653,4.1922,4.1519,4.1653,1900400.0
2009-06-09 11:00:00,6.2,6.23,6.18,6.21,1106000.0,4.1653,4.1855,4.1519,4.172,1106000.0
2009-06-09 12:00:00,6.2,6.27,6.2,6.26,1281200.0,4.1653,4.2123,4.1653,4.2056,1281200.0
2009-06-09 13:00:00,6.26,6.29,6.24,6.25,1484400.0,4.2056,4.2258,4.1922,4.1989,1484400.0
2009-06-09 14:00:00,6.25,6.29,6.24,6.27,1880000.0,4.1989,4.2258,4.1922,4.2123,1880000.0
2009-06-09 15:00:00,6.27,6.28,6.21,6.24,3298400.0,4.2123,4.219,4.172,4.1922,3298400.0
2009-06-10 09:30:00,6.29,6.33,6.28,6.32,1738000.0,4.2258,4.2526,4.219,4.2459,1738000.0
2009-06-10 10:00:00,6.32,6.32,6.2,6.21,2293600.0,4.2459,4.2459,4.1653,4.172,2293600.0
2009-06-10 11:00:00,6.21,6.25,6.14,6.22,3523600.0,4.172,4.1989,4.125,4.1787,3523600.0
2009-06-10 12:00:00,6.21,6.25,6.17,6.18,1538400.0,4.172,4.1989,4.1451,4.1519,1538400.0
2009-06-10 13:00:00,6.18,6.19,6.12,6.15,1574400.0,4.1519,4.1586,4.1116,4.1317,1574400.0
2009-06-10 14:00:00,6.14,6.24,6.13,6.23,1993600.0,4.125,4.1922,4.1183,4.1855,1993600.0
2009-06-10 15:00:00,6.23,6.25,6.19,6.24,3657200.0,4.1855,4.1989,4.1586,4.1922,3657200.0
2009-06-11 09:30:00,6.24,6.37,6.2,6.27,1570400.0,4.1922,4.2795,4.1653,4.2123,1570400.0
2009-06-11 10:00:00,6.27,6.32,6.2,6.2,2769200.0,4.2123,4.2459,4.1653,4.1653,2769200.0
2009-06-11 11:00:00,6.2,6.21,6.14,6.15,1836000.0,4.1653,4.172,4.125,4.1317,1836000.0
2009-06-11 12:00:00,6.15,6.21,6.12,6.2,1778400.0,4.1317,4.172,4.1116,4.1653,1778400.0
2009-06-11 13:00:00,6.2,6.24,6.16,6.2,1456400.0,4.1653,4.1922,4.1384,4.1653,1456400.0
2009-06-11 14:00:00,6.2,6.22,6.17,6.17,1728000.0,4.1653,4.1787,4.1451,4.1451,1728000.0
2009-06-11 15:00:00,6.18,6.2,6.14,6.15,3558800.0,4.1519,4.1653,4.125,4.1317,3558800.0
2009-06-12 09:30:00,6.13,6.16,6.0,6.0,3186400.0,4.1183,4.1384,4.0309,4.0309,3186400.0
2009-06-12 10:00:00,6.0,6.01,5.94,5.98,4435600.0,4.0309,4.0377,3.9906,4.0175,4435600.0
2009-06-12 11:00:00,5.98,6.0,5.92,5.92,3267200.0,4.0175,4.0309,3.9772,3.9772,3267200.0
2009-06-12 12:00:00,5.92,5.98,5.88,5.9,2733600.0,3.9772,4.0175,3.9503,3.9638,2733600.0
2009-06-12 13:00:00,5.9,5.97,5.89,5.96,2499200.0,3.9638,4.0108,3.957,4.0041,2499200.0
2009-06-12 14:00:00,5.96,6.0,5.93,5.96,2778000.0,4.0041,4.0309,3.9839,4.0041,2778000.0
2009-06-12 15:00:00,5.96,6.04,5.96,6.03,4664800.0,4.0041,4.0578,4.0041,4.0511,4664800.0
2009-06-15 09:30:00,5.98,5.98,5.86,5.88,1303200.0,4.0175,4.0175,3.9369,3.9503,1303200.0
2009-06-15 10:00:00,5.88,5.92,5.87,5.88,2594400.0,3.9503,3.9772,3.9436,3.9503,2594400.0
2009-06-15 11:00:00,5.88,5.89,5.82,5.82,2544400.0,3.9503,3.957,3.91,3.91,2544400.0
2009-06-15 12:00:00,5.82,5.85,5.81,5.82,1582400.0,3.91,3.9302,3.9033,3.91,1582400.0
2009-06-15 13:00:00,5.82,5.84,5.8,5.83,1331200.0,3.91,3.9234,3.8966,3.9167,1331200.0
2009-06-15 14:00:00,5.83,5.88,5.83,5.88,1956000.0,3.9167,3.9503,3.9167,3.9503,1956000.0
2009-06-15 15:00:00,5.88,5.94,5.86,5.91,4576400.0,3.9503,3.9906,3.9369,3.9705,4576400.0
2009-06-16 09:30:00,5.92,5.93,5.78,5.82,988000.0,3.9772,3.9839,3.8831,3.91,988000.0
2009-06-16 10:00:00,5.82,5.86,5.78,5.83,1686800.0,3.91,3.9369,3.8831,3.9167,1686800.0
2009-06-16 11:00:00,5.83,5.87,5.76,5.76,1865600.0,3.9167,3.9436,3.8697,3.8697,1865600.0
2009-06-16 12:00:00,5.76,5.78,5.7,5.74,2393200.0,3.8697,3.8831,3.8294,3.8563,2393200.0
2009-06-16 13:00:00,5.74,5.77,5.71,5.77,2706000.0,3.8563,3.8764,3.8361,3.8764,2706000.0
2009-06-16 14:00:00,5.76,5.77,5.7,5.75,2268400.0,3.8697,3.8764,3.8294,3.863,2268400.0
2009-06-16 15:00:00,5.75,5.8,5.74,5.75,4524000.0,3.863,3.8966,3.8563,3.863,4524000.0
2009-06-17 09:30:00,5.73,5.81,5.67,5.72,1500400.0,3.8495,3.9033,3.8092,3.8428,1500400.0
2009-06-17 10:00:00,5.71,5.84,5.7,5.83,3172800.0,3.8361,3.9234,3.8294,3.9167,3172800.0
2009-06-17 11:00:00,5.83,5.91,5.82,5.84,2317600.0,3.9167,3.9705,3.91,3.9234,2317600.0
2009-06-17 12:00:00,5.84,5.87,5.81,5.83,1100400.0,3.9234,3.9436,3.9033,3.9167,1100400.0
2009-06-17 13:00:00,5.83,5.89,5.83,5.85,1038800.0,3.9167,3.957,3.9167,3.9302,1038800.0
2009-06-17 14:00:00,5.85,5.87,5.81,5.83,1099200.0,3.9302,3.9436,3.9033,3.9167,1099200.0
2009-06-17 15:00:00,5.83,5.86,5.79,5.81,2562800.0,3.9167,3.9369,3.8899,3.9033,2562800.0
2009-06-18 09:30:00,5.81,5.9,5.74,5.89,1174800.0,3.9033,3.9638,3.8563,3.957,1174800.0
2009-06-18 10:00:00,5.9,5.91,5.67,5.68,3130800.0,3.9638,3.9705,3.8092,3.816,3130800.0
2009-06-18 11:00:00,5.69,5.74,5.68,5.74,1164000.0,3.8227,3.8563,3.816,3.8563,1164000.0
2009-06-18 12:00:00,5.74,5.78,5.73,5.76,784800.0,3.8563,3.8831,3.8495,3.8697,784800.0
2009-06-18 13:00:00,5.76,5.8,5.73,5.73,811600.0,3.8697,3.8966,3.8495,3.8495,811600.0
2009-06-18 14:00:00,5.73,5.74,5.7,5.71,1575600.0,3.8495,3.8563,3.8294,3.8361,1575600.0
2009-06-18 15:00:00,5.71,5.72,5.68,5.7,3952800.0,3.8361,3.8428,3.816,3.8294,3952800.0
2009-06-19 09:30:00,5.74,5.81,5.66,5.78,2630400.0,3.8563,3.9033,3.8025,3.8831,2630400.0
2009-06-19 10:00:00,5.77,5.79,5.74,5.78,1949200.0,3.8764,3.8899,3.8563,3.8831,1949200.0
2009-06-19 11:00:00,5.79,5.8,5.77,5.8,1138400.0,3.8899,3.8966,3.8764,3.8966,1138400.0
2009-06-19 12:00:00,5.8,5.8,5.77,5.78,1193200.0,3.8966,3.8966,3.8764,3.8831,1193200.0
2009-06-19 13:00:00,5.78,5.79,5.75,5.75,1925600.0,3.8831,3.8899,3.863,3.863,1925600.0
2009-06-19 14:00:00,5.75,5.77,5.72,5.77,1301600.0,3.863,3.8764,3.8428,3.8764,1301600.0
2009-06-19 15:00:00,5.77,5.81,5.73,5.74,3901600.0,3.8764,3.9033,3.8495,3.8563,3901600.0
2009-06-22 09:30:00,5.72,5.72,5.56,5.59,1287200.0,3.8428,3.8428,3.7353,3.7555,1287200.0
2009-06-22 10:00:00,5.59,5.67,5.55,5.55,2667600.0,3.7555,3.8092,3.7286,3.7286,2667600.0
2009-06-22 11:00:00,5.55,5.6,5.54,5.57,1794000.0,3.7286,3.7622,3.7219,3.7421,1794000.0
2009-06-22 12:00:00,5.57,5.59,5.54,5.56,986000.0,3.7421,3.7555,3.7219,3.7353,986000.0
2009-06-22 13:00:00,5.56,5.56,5.52,5.53,1328000.0,3.7353,3.7353,3.7085,3.7152,1328000.0
2009-06-22 14:00:00,5.53,5.55,5.52,5.53,3266400.0,3.7152,3.7286,3.7085,3.7152,3266400.0
2009-06-22 15:00:00,5.53,5.55,5.49,5.49,4377600.0,3.7152,3.7286,3.6883,3.6883,4377600.0
2009-06-23 09:30:00,5.37,5.39,5.18,5.22,5680000.0,3.6077,3.6211,3.48,3.5069,5680000.0
2009-06-23 10:00:00,5.22,5.28,5.11,5.21,8859200.0,3.5069,3.5472,3.433,3.5002,8859200.0
2009-06-23 11:00:00,5.21,5.38,5.21,5.32,9683600.0,3.5002,3.6144,3.5002,3.5741,9683600.0
2009-06-23 12:00:00,5.32,5.46,5.31,5.46,7330000.0,3.5741,3.6682,3.5674,3.6682,7330000.0
2009-06-23 13:00:00,5.46,5.48,5.36,5.38,5213600.0,3.6682,3.6816,3.601,3.6144,5213600.0
2009-06-23 14:00:00,5.38,5.48,5.37,5.43,5177600.0,3.6144,3.6816,3.6077,3.648,5177600.0
2009-06-23 15:00:00,5.43,5.5,5.41,5.47,10122800.0,3.648,3.695,3.6346,3.6749,10122800.0
2009-06-24 09:30:00,5.52,5.57,5.44,5.57,1674400.0,3.7085,3.7421,3.6547,3.7421,1674400.0
2009-06-24 10:00:00,5.57,5.63,5.54,5.56,2556400.0,3.7421,3.7824,3.7219,3.7353,2556400.0
2009-06-24 11:00:00,5.56,5.56,5.49,5.5,1519600.0,3.7353,3.7353,3.6883,3.695,1519600.0
2009-06-24 12:00:00,5.5,5.55,5.5,5.54,1204400.0,3.695,3.7286,3.695,3.7219,1204400.0
2009-06-24 13:00:00,5.54,5.56,5.53,5.54,1201200.0,3.7219,3.7353,3.7152,3.7219,1201200.0
2009-06-24 14:00:00,5.54,5.57,5.47,5.5,2674000.0,3.7219,3.7421,3.6749,3.695,2674000.0
2009-06-24 15:00:00,5.5,5.51,5.42,5.45,6282000.0,3.695,3.7017,3.6413,3.6614,6282000.0
2009-06-25 09:30:00,5.41,5.6,5.4,5.58,1334400.0,3.6346,3.7622,3.6278,3.7488,1334400.0
2009-06-25 10:00:00,5.58,5.63,5.56,5.58,2607200.0,3.7488,3.7824,3.7353,3.7488,2607200.0
2009-06-25 11:00:00,5.59,5.66,5.58,5.64,2316000.0,3.7555,3.8025,3.7488,3.7891,2316000.0
2009-06-25 12:00:00,5.64,5.65,5.55,5.55,1636000.0,3.7891,3.7958,3.7286,3.7286,1636000.0
2009-06-25 13:00:00,5.55,5.59,5.51,5.52,1989200.0,3.7286,3.7555,3.7017,3.7085,1989200.0
2009-06-25 14:00:00,5.52,5.54,5.48,5.53,2576800.0,3.7085,3.7219,3.6816,3.7152,2576800.0
2009-06-25 15:00:00,5.53,5.55,5.49,5.55,3503600.0,3.7152,3.7286,3.6883,3.7286,3503600.0
2009-06-26 09:30:00,5.53,5.59,5.48,5.48,1130800.0,3.7152,3.7555,3.6816,3.6816,1130800.0
2009-06-26 10:00:00,5.49,5.59,5.47,5.52,1034400.0,3.6883,3.7555,3.6749,3.7085,1034400.0
2009-06-26 11:00:00,5.52,5.57,5.5,5.57,817600.0,3.7085,3.7421,3.695,3.7421,817600.0
2009-06-26 12:00:00,5.57,5.63,5.57,5.61,1090000.0,3.7421,3.7824,3.7421,3.7689,1090000.0
2009-06-26 13:00:00,5.61,5.61,5.58,5.58,593600.0,3.7689,3.7689,3.7488,3.7488,593600.0
2009-06-26 14:00:00,5.58,5.6,5.57,5.6,1122000.0,3.7488,3.7622,3.7421,3.7622,1122000.0
2009-06-26 15:00:00,5.59,5.6,5.53,5.54,3638000.0,3.7555,3.7622,3.7152,3.7219,3638000.0
2009-06-29 09:30:00,5.56,5.56,5.43,5.47,1195200.0,3.7353,3.7353,3.648,3.6749,1195200.0
2009-06-29 10:00:00,5.47,5.64,5.43,5.64,2402400.0,3.6749,3.7891,3.648,3.7891,2402400.0
2009-06-29 11:00:00,5.64,5.66,5.61,5.66,1768400.0,3.7891,3.8025,3.7689,3.8025,1768400.0
2009-06-29 12:00:00,5.66,5.68,5.59,5.59,1678800.0,3.8025,3.816,3.7555,3.7555,1678800.0
2009-06-29 13:00:00,5.59,5.62,5.57,5.58,1098800.0,3.7555,3.7756,3.7421,3.7488,1098800.0
2009-06-29 14:00:00,5.58,5.6,5.57,5.59,1092000.0,3.7488,3.7622,3.7421,3.7555,1092000.0
2009-06-29 15:00:00,5.59,5.6,5.52,5.54,3328400.0,3.7555,3.7622,3.7085,3.7219,3328400.0
2009-06-30 09:30:00,5.56,5.66,5.55,5.62,738400.0,3.7353,3.8025,3.7286,3.7756,738400.0
2009-06-30 10:00:00,5.62,5.62,5.45,5.52,2740400.0,3.7756,3.7756,3.6614,3.7085,2740400.0
2009-06-30 11:00:00,5.53,5.56,5.52,5.53,1360400.0,3.7152,3.7353,3.7085,3.7152,1360400.0
2009-06-30 12:00:00,5.53,5.57,5.53,5.55,1947600.0,3.7152,3.7421,3.7152,3.7286,1947600.0
2009-06-30 13:00:00,5.55,5.55,5.51,5.51,1119200.0,3.7286,3.7286,3.7017,3.7017,1119200.0
2009-06-30 14:00:00,5.51,5.52,5.48,5.5,2287600.0,3.7017,3.7085,3.6816,3.695,2287600.0
2009-06-30 15:00:00,5.5,5.52,5.48,5.5,4064800.0,3.695,3.7085,3.6816,3.695,4064800.0
2009-07-01 09:30:00,5.57,5.61,5.53,5.61,542800.0,3.7421,3.7689,3.7152,3.7689,542800.0
2009-07-01 10:00:00,5.61,5.64,5.56,5.63,2151600.0,3.7689,3.7891,3.7353,3.7824,2151600.0
2009-07-01 11:00:00,5.63,5.64,5.58,5.6,1203600.0,3.7824,3.7891,3.7488,3.7622,1203600.0
2009-07-01 12:00:00,5.6,5.62,5.59,5.6,934800.0,3.7622,3.7756,3.7555,3.7622,934800.0
2009-07-01 13:00:00,5.6,5.63,5.6,5.6,1860800.0,3.7622,3.7824,3.7622,3.7622,1860800.0
2009-07-01 14:00:00,5.6,5.62,5.58,5.61,1885600.0,3.7622,3.7756,3.7488,3.7689,1885600.0
2009-07-01 15:00:00,5.61,5.64,5.6,5.62,4471600.0,3.7689,3.7891,3.7622,3.7756,4471600.0
2009-07-02 09:30:00,5.55,5.55,5.38,5.42,2698000.0,3.7286,3.7286,3.6144,3.6413,2698000.0
2009-07-02 10:00:00,5.42,5.42,5.32,5.33,3895600.0,3.6413,3.6413,3.5741,3.5808,3895600.0
2009-07-02 11:00:00,5.33,5.35,5.27,5.31,4382000.0,3.5808,3.5943,3.5405,3.5674,4382000.0
2009-07-02 12:00:00,5.31,5.32,5.26,5.26,2685600.0,3.5674,3.5741,3.5338,3.5338,2685600.0
2009-07-02 13:00:00,5.26,5.28,5.26,5.27,1448800.0,3.5338,3.5472,3.5338,3.5405,1448800.0
2009-07-02 14:00:00,5.27,5.27,5.24,5.25,2686400.0,3.5405,3.5405,3.5204,3.5271,2686400.0
2009-07-02 15:00:00,5.25,5.28,5.22,5.22,4997200.0,3.5271,3.5472,3.5069,3.5069,4997200.0
2009-07-06 09:30:00,5.18,5.33,5.17,5.25,1450400.0,3.48,3.5808,3.4733,3.5271,1450400.0
2009-07-06 10:00:00,5.25,5.27,5.19,5.24,2186000.0,3.5271,3.5405,3.4868,3.5204,2186000.0
2009-07-06 11:00:00,5.24,5.27,5.23,5.24,1688400.0,3.5204,3.5405,3.5136,3.5204,1688400.0
2009-07-06 12:00:00,5.24,5.27,5.24,5.24,766400.0,3.5204,3.5405,3.5204,3.5204,766400.0
2009-07-06 13:00:00,5.24,5.27,5.24,5.24,1800800.0,3.5204,3.5405,3.5204,3.5204,1800800.0
2009-07-06 14:00:00,5.24,5.26,5.24,5.26,1185200.0,3.5204,3.5338,3.5204,3.5338,1185200.0
2009-07-06 15:00:00,5.26,5.27,5.23,5.27,3700400.0,3.5338,3.5405,3.5136,3.5405,3700400.0
2009-07-07 09:30:00,5.26,5.28,5.19,5.24,1402000.0,3.5338,3.5472,3.4868,3.5204,1402000.0
2009-07-07 10:00:00,5.24,5.26,5.21,5.22,1196800.0,3.5204,3.5338,3.5002,3.5069,1196800.0
2009-07-07 11:00:00,5.22,5.24,5.17,5.21,1177200.0,3.5069,3.5204,3.4733,3.5002,1177200.0
2009-07-07 12:00:00,5.21,5.22,5.16,5.17,800800.0,3.5002,3.5069,3.4666,3.4733,800800.0
2009-07-07 13:00:00,5.17,5.19,5.16,5.17,1048400.0,3.4733,3.4868,3.4666,3.4733,1048400.0
2009-07-07 14:00:00,5.17,5.17,5.13,5.14,1263200.0,3.4733,3.4733,3.4465,3.4532,1263200.0
2009-07-07 15:00:00,5.13,5.16,5.1,5.11,4132800.0,3.4465,3.4666,3.4263,3.433,4132800.0
2009-07-08 09:30:00,5.12,5.19,5.08,5.15,1136800.0,3.4397,3.4868,3.4129,3.4599,1136800.0
2009-07-08 10:00:00,5.15,5.18,5.09,5.13,2195600.0,3.4599,3.48,3.4196,3.4465,2195600.0
2009-07-08 11:00:00,5.13,5.14,5.07,5.09,1137600.0,3.4465,3.4532,3.4061,3.4196,1137600.0
2009-07-08 12:00:00,5.09,5.09,5.06,5.06,901200.0,3.4196,3.4196,3.3994,3.3994,901200.0
2009-07-08 13:00:00,5.07,5.16,5.07,5.15,1992800.0,3.4061,3.4666,3.4061,3.4599,1992800.0
2009-07-08 14:00:00,5.15,5.16,5.13,5.15,1592000.0,3.4599,3.4666,3.4465,3.4599,1592000.0
2009-07-08 15:00:00,5.16,5.25,5.14,5.24,6084800.0,3.4666,3.5271,3.4532,3.5204,6084800.0
2009-07-09 09:30:00,5.26,5.3,5.1,5.11,1725600.0,3.5338,3.5607,3.4263,3.433,1725600.0
2009-07-09 10:00:00,5.11,5.22,5.1,5.11,2427600.0,3.433,3.5069,3.4263,3.433,2427600.0
2009-07-09 11:00:00,5.11,5.14,5.08,5.13,2256800.0,3.433,3.4532,3.4129,3.4465,2256800.0
2009-07-09 12:00:00,5.13,5.15,5.11,5.14,946800.0,3.4465,3.4599,3.433,3.4532,946800.0
2009-07-09 13:00:00,5.14,5.16,5.11,5.15,1515600.0,3.4532,3.4666,3.433,3.4599,1515600.0
2009-07-09 14:00:00,5.15,5.22,5.14,5.18,1744000.0,3.4599,3.5069,3.4532,3.48,1744000.0
2009-07-09 15:00:00,5.18,5.19,5.15,5.17,2568400.0,3.48,3.4868,3.4599,3.4733,2568400.0
2009-07-10 09:30:00,5.13,5.21,5.1,5.12,1044800.0,3.4465,3.5002,3.4263,3.4397,1044800.0
2009-07-10 10:00:00,5.12,5.17,5.09,5.11,2196400.0,3.4397,3.4733,3.4196,3.433,2196400.0
2009-07-10 11:00:00,5.11,5.13,5.06,5.12,2187600.0,3.433,3.4465,3.3994,3.4397,2187600.0
2009-07-10 12:00:00,5.12,5.15,5.11,5.11,1384400.0,3.4397,3.4599,3.433,3.433,1384400.0
2009-07-10 13:00:00,5.12,5.13,5.1,5.11,1065600.0,3.4397,3.4465,3.4263,3.433,1065600.0
2009-07-10 14:00:00,5.11,5.11,5.08,5.09,906400.0,3.433,3.433,3.4129,3.4196,906400.0
2009-07-10 15:00:00,5.09,5.12,5.08,5.1,2498400.0,3.4196,3.4397,3.4129,3.4263,2498400.0
2009-07-13 09:30:00,5.12,5.15,5.03,5.05,1113600.0,3.4397,3.4599,3.3793,3.3927,1113600.0
2009-07-13 10:00:00,5.05,5.17,5.01,5.15,2645600.0,3.3927,3.4733,3.3658,3.4599,2645600.0
2009-07-13 11:00:00,5.15,5.21,5.1,5.19,1573200.0,3.4599,3.5002,3.4263,3.4868,1573200.0
2009-07-13 12:00:00,5.19,5.22,5.19,5.2,934400.0,3.4868,3.5069,3.4868,3.4935,934400.0
2009-07-13 13:00:00,5.2,5.22,5.18,5.2,1269600.0,3.4935,3.5069,3.48,3.4935,1269600.0
2009-07-13 14:00:00,5.2,5.25,5.19,5.24,1774000.0,3.4935,3.5271,3.4868,3.5204,1774000.0
2009-07-13 15:00:00,5.24,5.26,5.22,5.26,2905600.0,3.5204,3.5338,3.5069,3.5338,2905600.0
2009-07-14 09:30:00,5.26,5.26,5.16,5.19,1535200.0,3.5338,3.5338,3.4666,3.4868,1535200.0
2009-07-14 10:00:00,5.19,5.32,5.18,5.27,2891200.0,3.4868,3.5741,3.48,3.5405,2891200.0
2009-07-14 11:00:00,5.27,5.38,5.27,5.37,1920800.0,3.5405,3.6144,3.5405,3.6077,1920800.0
2009-07-14 12:00:00,5.37,5.4,5.34,5.35,1834000.0,3.6077,3.6278,3.5875,3.5943,1834000.0
2009-07-14 13:00:00,5.35,5.39,5.34,5.38,1074800.0,3.5943,3.6211,3.5875,3.6144,1074800.0
2009-07-14 14:00:00,5.38,5.41,5.36,5.41,1892800.0,3.6144,3.6346,3.601,3.6346,1892800.0
2009-07-14 15:00:00,5.4,5.42,5.38,5.41,4287600.0,3.6278,3.6413,3.6144,3.6346,4287600.0
2009-07-15 09:30:00,5.47,5.49,5.39,5.44,1582000.0,3.6749,3.6883,3.6211,3.6547,1582000.0
2009-07-15 10:00:00,5.43,5.44,5.39,5.4,1886400.0,3.648,3.6547,3.6211,3.6278,1886400.0
2009-07-15 11:00:00,5.4,5.4,5.35,5.36,1578800.0,3.6278,3.6278,3.5943,3.601,1578800.0
2009-07-15 12:00:00,5.35,5.4,5.34,5.39,1076000.0,3.5943,3.6278,3.5875,3.6211,1076000.0
2009-07-15 13:00:00,5.39,5.45,5.39,5.43,1844400.0,3.6211,3.6614,3.6211,3.648,1844400.0
2009-07-15 14:00:00,5.43,5.44,5.4,5.43,1699600.0,3.648,3.6547,3.6278,3.648,1699600.0
2009-07-15 15:00:00,5.43,5.45,5.4,5.41,4237200.0,3.648,3.6614,3.6278,3.6346,4237200.0
2009-07-16 09:30:00,5.36,5.43,5.31,5.32,884800.0,3.601,3.648,3.5674,3.5741,884800.0
2009-07-16 10:00:00,5.32,5.33,5.28,5.3,1378000.0,3.5741,3.5808,3.5472,3.5607,1378000.0
2009-07-16 11:00:00,5.3,5.33,5.28,5.32,1412800.0,3.5607,3.5808,3.5472,3.5741,1412800.0
2009-07-16 12:00:00,5.32,5.33,5.28,5.3,1840800.0,3.5741,3.5808,3.5472,3.5607,1840800.0
2009-07-16 13:00:00,5.3,5.36,5.28,5.35,2358800.0,3.5607,3.601,3.5472,3.5943,2358800.0
2009-07-16 14:00:00,5.35,5.49,5.35,5.49,3042800.0,3.5943,3.6883,3.5943,3.6883,3042800.0
2009-07-16 15:00:00,5.49,5.56,5.49,5.54,6268400.0,3.6883,3.7353,3.6883,3.7219,6268400.0
2009-07-17 09:30:00,5.46,5.54,5.41,5.44,2575600.0,3.6682,3.7219,3.6346,3.6547,2575600.0
2009-07-17 10:00:00,5.44,5.48,5.39,5.4,2506800.0,3.6547,3.6816,3.6211,3.6278,2506800.0
2009-07-17 11:00:00,5.4,5.44,5.36,5.44,3126400.0,3.6278,3.6547,3.601,3.6547,3126400.0
2009-07-17 12:00:00,5.44,5.47,5.41,5.46,1574800.0,3.6547,3.6749,3.6346,3.6682,1574800.0
2009-07-17 13:00:00,5.46,5.54,5.46,5.54,1401600.0,3.6682,3.7219,3.6682,3.7219,1401600.0
2009-07-17 14:00:00,5.53,5.54,5.48,5.49,1526000.0,3.7152,3.7219,3.6816,3.6883,1526000.0
2009-07-17 15:00:00,5.49,5.5,5.44,5.5,3708800.0,3.6883,3.695,3.6547,3.695,3708800.0
2009-07-20 09:30:00,5.52,5.59,5.5,5.55,1484400.0,3.7085,3.7555,3.695,3.7286,1484400.0
2009-07-20 10:00:00,5.55,5.6,5.54,5.55,1547600.0,3.7286,3.7622,3.7219,3.7286,1547600.0
2009-07-20 11:00:00,5.55,5.62,5.55,5.6,1553200.0,3.7286,3.7756,3.7286,3.7622,1553200.0
2009-07-20 12:00:00,5.6,5.63,5.6,5.61,1318400.0,3.7622,3.7824,3.7622,3.7689,1318400.0
2009-07-20 13:00:00,5.61,5.61,5.56,5.58,1061600.0,3.7689,3.7689,3.7353,3.7488,1061600.0
2009-07-20 14:00:00,5.57,5.59,5.55,5.56,1648800.0,3.7421,3.7555,3.7286,3.7353,1648800.0
2009-07-20 15:00:00,5.56,5.6,5.56,5.58,3874000.0,3.7353,3.7622,3.7353,3.7488,3874000.0
2009-07-21 09:30:00,5.61,5.64,5.5,5.59,1154400.0,3.7689,3.7891,3.695,3.7555,1154400.0
2009-07-21 10:00:00,5.59,5.66,5.55,5.65,3189600.0,3.7555,3.8025,3.7286,3.7958,3189600.0
2009-07-21 11:00:00,5.65,5.69,5.61,5.61,2156800.0,3.7958,3.8227,3.7689,3.7689,2156800.0
2009-07-21 12:00:00,5.62,5.64,5.6,5.62,1305600.0,3.7756,3.7891,3.7622,3.7756,1305600.0
2009-07-21 13:00:00,5.62,5.63,5.6,5.63,3006800.0,3.7756,3.7824,3.7622,3.7824,3006800.0
2009-07-21 14:00:00,5.63,5.67,5.61,5.67,2127600.0,3.7824,3.8092,3.7689,3.8092,2127600.0
2009-07-21 15:00:00,5.67,5.74,5.67,5.74,5119600.0,3.8092,3.8563,3.8092,3.8563,5119600.0
2009-07-22 09:30:00,5.7,5.81,5.68,5.8,931200.0,3.8294,3.9033,3.816,3.8966,931200.0
2009-07-22 10:00:00,5.8,5.82,5.7,5.81,2500800.0,3.8966,3.91,3.8294,3.9033,2500800.0
2009-07-22 11:00:00,5.82,5.92,5.8,5.84,3733200.0,3.91,3.9772,3.8966,3.9234,3733200.0
2009-07-22 12:00:00,5.84,5.87,5.8,5.87,1214000.0,3.9234,3.9436,3.8966,3.9436,1214000.0
2009-07-22 13:00:00,5.87,5.95,5.87,5.93,3246000.0,3.9436,3.9973,3.9436,3.9839,3246000.0
2009-07-22 14:00:00,5.93,5.94,5.89,5.9,2913200.0,3.9839,3.9906,3.957,3.9638,2913200.0
2009-07-22 15:00:00,5.9,5.91,5.87,5.9,4962400.0,3.9638,3.9705,3.9436,3.9638,4962400.0
2009-07-23 09:30:00,5.91,5.91,5.79,5.9,1602400.0,3.9705,3.9705,3.8899,3.9638,1602400.0
2009-07-23 10:00:00,5.9,5.98,5.88,5.93,2968800.0,3.9638,4.0175,3.9503,3.9839,2968800.0
2009-07-23 11:00:00,5.93,5.98,5.9,5.93,2988800.0,3.9839,4.0175,3.9638,3.9839,2988800.0
2009-07-23 12:00:00,5.93,6.04,5.93,6.03,2044800.0,3.9839,4.0578,3.9839,4.0511,2044800.0
2009-07-23 13:00:00,6.02,6.05,6.01,6.02,2899200.0,4.0444,4.0645,4.0377,4.0444,2899200.0
2009-07-23 14:00:00,6.02,6.05,5.97,5.98,3066800.0,4.0444,4.0645,4.0108,4.0175,3066800.0
2009-07-23 15:00:00,5.98,6.01,5.94,5.98,7386000.0,4.0175,4.0377,3.9906,4.0175,7386000.0
2009-07-24 09:30:00,5.93,6.02,5.85,5.88,2094800.0,3.9839,4.0444,3.9302,3.9503,2094800.0
2009-07-24 10:00:00,5.88,5.91,5.83,5.86,4841600.0,3.9503,3.9705,3.9167,3.9369,4841600.0
2009-07-24 11:00:00,5.86,5.92,5.85,5.92,2195200.0,3.9369,3.9772,3.9302,3.9772,2195200.0
2009-07-24 12:00:00,5.92,5.94,5.88,5.92,2073200.0,3.9772,3.9906,3.9503,3.9772,2073200.0
2009-07-24 13:00:00,5.92,6.02,5.91,5.96,2324000.0,3.9772,4.0444,3.9705,4.0041,2324000.0
2009-07-24 14:00:00,5.96,6.03,5.96,6.03,3228400.0,4.0041,4.0511,4.0041,4.0511,3228400.0
2009-07-24 15:00:00,6.03,6.06,6.02,6.04,4111200.0,4.0511,4.0712,4.0444,4.0578,4111200.0
2009-07-27 09:30:00,6.01,6.03,5.88,5.94,1384400.0,4.0377,4.0511,3.9503,3.9906,1384400.0
2009-07-27 10:00:00,5.95,6.0,5.93,5.96,2562000.0,3.9973,4.0309,3.9839,4.0041,2562000.0
2009-07-27 11:00:00,5.96,5.98,5.91,5.93,3158000.0,4.0041,4.0175,3.9705,3.9839,3158000.0
2009-07-27 12:00:00,5.93,5.93,5.82,5.83,3507600.0,3.9839,3.9839,3.91,3.9167,3507600.0
2009-07-27 13:00:00,5.83,5.86,5.79,5.85,2288800.0,3.9167,3.9369,3.8899,3.9302,2288800.0
2009-07-27 14:00:00,5.85,5.89,5.85,5.89,2010800.0,3.9302,3.957,3.9302,3.957,2010800.0
2009-07-27 15:00:00,5.89,5.9,5.84,5.89,6839200.0,3.957,3.9638,3.9234,3.957,6839200.0
2009-07-28 09:30:00,5.83,5.88,5.74,5.82,2703200.0,3.9167,3.9503,3.8563,3.91,2703200.0
2009-07-28 10:00:00,5.82,5.82,5.75,5.78,2283200.0,3.91,3.91,3.863,3.8831,2283200.0
2009-07-28 11:00:00,5.78,5.78,5.71,5.72,2627200.0,3.8831,3.8831,3.8361,3.8428,2627200.0
2009-07-28 12:00:00,5.72,5.73,5.71,5.71,1281600.0,3.8428,3.8495,3.8361,3.8361,1281600.0
2009-07-28 13:00:00,5.71,5.72,5.7,5.71,2341600.0,3.8361,3.8428,3.8294,3.8361,2341600.0
2009-07-28 14:00:00,5.71,5.74,5.71,5.72,2637600.0,3.8361,3.8563,3.8361,3.8428,2637600.0
2009-07-28 15:00:00,5.72,5.72,5.68,5.7,8650800.0,3.8428,3.8428,3.816,3.8294,8650800.0
2009-07-29 09:30:00,5.67,5.68,5.6,5.66,1307200.0,3.8092,3.816,3.7622,3.8025,1307200.0
2009-07-29 10:00:00,5.66,5.72,5.65,5.71,2590000.0,3.8025,3.8428,3.7958,3.8361,2590000.0
2009-07-29 11:00:00,5.71,5.71,5.61,5.67,2654800.0,3.8361,3.8361,3.7689,3.8092,2654800.0
2009-07-29 12:00:00,5.67,5.68,5.61,5.62,2534400.0,3.8092,3.816,3.7689,3.7756,2534400.0
2009-07-29 13:00:00,5.62,5.62,5.55,5.55,2652000.0,3.7756,3.7756,3.7286,3.7286,2652000.0
2009-07-29 14:00:00,5.55,5.56,5.49,5.49,3406800.0,3.7286,3.7353,3.6883,3.6883,3406800.0
2009-07-29 15:00:00,5.49,5.51,5.46,5.47,11222000.0,3.6883,3.7017,3.6682,3.6749,11222000.0
2009-07-30 09:30:00,5.52,5.6,5.5,5.57,1959200.0,3.7085,3.7622,3.695,3.7421,1959200.0
2009-07-30 10:00:00,5.56,5.66,5.54,5.59,4197600.0,3.7353,3.8025,3.7219,3.7555,4197600.0
2009-07-30 11:00:00,5.59,5.6,5.54,5.54,2663600.0,3.7555,3.7622,3.7219,3.7219,2663600.0
2009-07-30 12:00:00,5.54,5.55,5.5,5.53,2775200.0,3.7219,3.7286,3.695,3.7152,2775200.0
2009-07-30 13:00:00,5.53,5.56,5.52,5.53,1804400.0,3.7152,3.7353,3.7085,3.7152,1804400.0
2009-07-30 14:00:00,5.53,5.53,5.5,5.5,2244000.0,3.7152,3.7152,3.695,3.695,2244000.0
2009-07-30 15:00:00,5.5,5.51,5.37,5.38,7977200.0,3.695,3.7017,3.6077,3.6144,7977200.0
2009-07-31 09:30:00,5.37,5.59,5.37,5.55,3647600.0,3.6077,3.7555,3.6077,3.7286,3647600.0
2009-07-31 10:00:00,5.55,5.56,5.48,5.5,2365600.0,3.7286,3.7353,3.6816,3.695,2365600.0
2009-07-31 11:00:00,5.5,5.54,5.49,5.51,1812400.0,3.695,3.7219,3.6883,3.7017,1812400.0
2009-07-31 12:00:00,5.51,5.52,5.5,5.5,1531600.0,3.7017,3.7085,3.695,3.695,1531600.0
2009-07-31 13:00:00,5.5,5.54,5.5,5.53,1642000.0,3.695,3.7219,3.695,3.7152,1642000.0
2009-07-31 14:00:00,5.53,5.56,5.51,5.52,1686000.0,3.7152,3.7353,3.7017,3.7085,1686000.0
2009-07-31 15:00:00,5.52,5.53,5.46,5.48,5919600.0,3.7085,3.7152,3.6682,3.6816,5919600.0
2009-08-03 09:30:00,5.51,5.75,5.51,5.61,2050800.0,3.7017,3.863,3.7017,3.7689,2050800.0
2009-08-03 10:00:00,5.61,5.66,5.57,5.6,3176400.0,3.7689,3.8025,3.7421,3.7622,3176400.0
2009-08-03 11:00:00,5.6,5.66,5.6,5.66,1590400.0,3.7622,3.8025,3.7622,3.8025,1590400.0
2009-08-03 12:00:00,5.66,5.68,5.65,5.66,1943200.0,3.8025,3.816,3.7958,3.8025,1943200.0
2009-08-03 13:00:00,5.66,5.66,5.64,5.65,1114400.0,3.8025,3.8025,3.7891,3.7958,1114400.0
2009-08-03 14:00:00,5.64,5.68,5.64,5.67,1748400.0,3.7891,3.816,3.7891,3.8092,1748400.0
2009-08-03 15:00:00,5.67,5.72,5.66,5.71,5764000.0,3.8092,3.8428,3.8025,3.8361,5764000.0
2009-08-04 09:30:00,5.85,5.98,5.78,5.97,4020800.0,3.9302,4.0175,3.8831,4.0108,4020800.0
2009-08-04 10:00:00,5.98,6.04,5.95,6.02,6229600.0,4.0175,4.0578,3.9973,4.0444,6229600.0
2009-08-04 11:00:00,6.02,6.12,6.01,6.08,5213200.0,4.0444,4.1116,4.0377,4.0847,5213200.0
2009-08-04 12:00:00,6.08,6.15,6.06,6.12,3383600.0,4.0847,4.1317,4.0712,4.1116,3383600.0
2009-08-04 13:00:00,6.12,6.14,6.04,6.04,2058000.0,4.1116,4.125,4.0578,4.0578,2058000.0
2009-08-04 14:00:00,6.04,6.08,6.02,6.07,3093200.0,4.0578,4.0847,4.0444,4.078,3093200.0
2009-08-04 15:00:00,6.08,6.12,6.05,6.1,8067200.0,4.0847,4.1116,4.0645,4.0981,8067200.0
2009-08-05 09:30:00,6.11,6.21,6.02,6.06,3474800.0,4.1048,4.172,4.0444,4.0712,3474800.0
2009-08-05 10:00:00,6.05,6.06,6.0,6.05,2992800.0,4.0645,4.0712,4.0309,4.0645,2992800.0
2009-08-05 11:00:00,6.05,6.09,6.01,6.03,2169200.0,4.0645,4.0914,4.0377,4.0511,2169200.0
2009-08-05 12:00:00,6.03,6.09,6.03,6.05,2193200.0,4.0511,4.0914,4.0511,4.0645,2193200.0
2009-08-05 13:00:00,6.05,6.07,6.02,6.02,1446800.0,4.0645,4.078,4.0444,4.0444,1446800.0
2009-08-05 14:00:00,6.03,6.08,6.02,6.07,2126000.0,4.0511,4.0847,4.0444,4.078,2126000.0
2009-08-05 15:00:00,6.07,6.07,6.02,6.05,4320000.0,4.078,4.078,4.0444,4.0645,4320000.0
2009-08-06 09:30:00,6.12,6.21,6.07,6.08,1469600.0,4.1116,4.172,4.078,4.0847,1469600.0
2009-08-06 10:00:00,6.08,6.18,6.07,6.14,3461200.0,4.0847,4.1519,4.078,4.125,3461200.0
2009-08-06 11:00:00,6.14,6.16,6.12,6.13,1723600.0,4.125,4.1384,4.1116,4.1183,1723600.0
2009-08-06 12:00:00,6.13,6.16,6.11,6.13,1224800.0,4.1183,4.1384,4.1048,4.1183,1224800.0
2009-08-06 13:00:00,6.13,6.14,6.08,6.08,1375600.0,4.1183,4.125,4.0847,4.0847,1375600.0
2009-08-06 14:00:00,6.08,6.11,6.03,6.11,1862800.0,4.0847,4.1048,4.0511,4.1048,1862800.0
2009-08-06 15:00:00,6.11,6.16,6.1,6.13,4137200.0,4.1048,4.1384,4.0981,4.1183,4137200.0
2009-08-07 09:30:00,6.16,6.24,6.09,6.13,1227600.0,4.1384,4.1922,4.0914,4.1183,1227600.0
2009-08-07 10:00:00,6.13,6.23,6.1,6.21,1690400.0,4.1183,4.1855,4.0981,4.172,1690400.0
2009-08-07 11:00:00,6.21,6.28,6.21,6.26,1914000.0,4.172,4.219,4.172,4.2056,1914000.0
2009-08-07 12:00:00,6.26,6.27,6.23,6.26,969200.0,4.2056,4.2123,4.1855,4.2056,969200.0
2009-08-07 13:00:00,6.26,6.31,6.24,6.31,1528800.0,4.2056,4.2392,4.1922,4.2392,1528800.0
2009-08-07 14:00:00,6.31,6.34,6.3,6.3,1770000.0,4.2392,4.2594,4.2325,4.2325,1770000.0
2009-08-07 15:00:00,6.3,6.3,6.24,6.28,4165200.0,4.2325,4.2325,4.1922,4.219,4165200.0
2009-08-10 09:30:00,6.33,6.38,6.23,6.23,992800.0,4.2526,4.2862,4.1855,4.1855,992800.0
2009-08-10 10:00:00,6.23,6.24,6.11,6.15,2837600.0,4.1855,4.1922,4.1048,4.1317,2837600.0
2009-08-10 11:00:00,6.15,6.15,6.03,6.05,2351600.0,4.1317,4.1317,4.0511,4.0645,2351600.0
2009-08-10 12:00:00,6.05,6.09,6.0,6.03,2374800.0,4.0645,4.0914,4.0309,4.0511,2374800.0
2009-08-10 13:00:00,6.03,6.03,5.99,6.02,1546000.0,4.0511,4.0511,4.0242,4.0444,1546000.0
2009-08-10 14:00:00,6.02,6.02,5.97,6.0,1867600.0,4.0444,4.0444,4.0108,4.0309,1867600.0
2009-08-10 15:00:00,6.0,6.04,5.99,6.04,4931200.0,4.0309,4.0578,4.0242,4.0578,4931200.0
2009-08-11 09:30:00,6.04,6.13,6.01,6.11,1778800.0,4.0578,4.1183,4.0377,4.1048,1778800.0
2009-08-11 10:00:00,6.12,6.12,6.04,6.06,2208000.0,4.1116,4.1116,4.0578,4.0712,2208000.0
2009-08-11 11:00:00,6.06,6.11,6.04,6.1,1130000.0,4.0712,4.1048,4.0578,4.0981,1130000.0
2009-08-11 12:00:00,6.1,6.12,6.06,6.06,941600.0,4.0981,4.1116,4.0712,4.0712,941600.0
2009-08-11 13:00:00,6.06,6.1,6.06,6.09,721200.0,4.0712,4.0981,4.0712,4.0914,721200.0
2009-08-11 14:00:00,6.09,6.19,6.09,6.19,2737200.0,4.0914,4.1586,4.0914,4.1586,2737200.0
2009-08-11 15:00:00,6.19,6.22,6.18,6.18,4848400.0,4.1586,4.1787,4.1519,4.1519,4848400.0
2009-08-12 09:30:00,6.15,6.23,6.13,6.2,1158400.0,4.1317,4.1855,4.1183,4.1653,1158400.0
2009-08-12 10:00:00,6.19,6.38,6.19,6.38,3776000.0,4.1586,4.2862,4.1586,4.2862,3776000.0
2009-08-12 11:00:00,6.38,6.4,6.34,6.38,2514800.0,4.2862,4.2997,4.2594,4.2862,2514800.0
2009-08-12 12:00:00,6.39,6.39,6.33,6.36,1340000.0,4.2929,4.2929,4.2526,4.2728,1340000.0
2009-08-12 13:00:00,6.36,6.4,6.35,6.39,1530000.0,4.2728,4.2997,4.2661,4.2929,1530000.0
2009-08-12 14:00:00,6.39,6.46,6.36,6.45,3870800.0,4.2929,4.34,4.2728,4.3333,3870800.0
2009-08-12 15:00:00,6.45,6.48,6.4,6.4,5896800.0,4.3333,4.3534,4.2997,4.2997,5896800.0
2009-08-13 09:30:00,6.45,6.48,6.32,6.34,1993200.0,4.3333,4.3534,4.2459,4.2594,1993200.0
2009-08-13 10:00:00,6.34,6.5,6.33,6.49,3447600.0,4.2594,4.3669,4.2526,4.3601,3447600.0
2009-08-13 11:00:00,6.49,6.49,6.42,6.46,2077200.0,4.3601,4.3601,4.3131,4.34,2077200.0
2009-08-13 12:00:00,6.46,6.52,6.46,6.5,1316400.0,4.34,4.3803,4.34,4.3669,1316400.0
2009-08-13 13:00:00,6.5,6.55,6.5,6.53,3215600.0,4.3669,4.4004,4.3669,4.387,3215600.0
2009-08-13 14:00:00,6.53,6.58,6.5,6.56,3164400.0,4.387,4.4206,4.3669,4.4072,3164400.0
2009-08-13 15:00:00,6.56,6.62,6.55,6.59,9387600.0,4.4072,4.4475,4.4004,4.4273,9387600.0
2009-08-14 09:30:00,6.46,6.58,6.44,6.52,2969600.0,4.34,4.4206,4.3265,4.3803,2969600.0
2009-08-14 10:00:00,6.52,6.67,6.47,6.58,7678800.0,4.3803,4.4811,4.3467,4.4206,7678800.0
2009-08-14 11:00:00,6.58,6.65,6.54,6.63,4583600.0,4.4206,4.4676,4.3937,4.4542,4583600.0
2009-08-14 12:00:00,6.63,6.63,6.55,6.57,3507200.0,4.4542,4.4542,4.4004,4.4139,3507200.0
2009-08-14 13:00:00,6.56,6.58,6.52,6.57,2745600.0,4.4072,4.4206,4.3803,4.4139,2745600.0
2009-08-14 14:00:00,6.57,6.58,6.54,6.58,2616400.0,4.4139,4.4206,4.3937,4.4206,2616400.0
2009-08-14 15:00:00,6.57,6.62,6.56,6.62,6168400.0,4.4139,4.4475,4.4072,4.4475,6168400.0
2009-08-17 09:30:00,6.32,6.46,6.28,6.39,2163200.0,4.2459,4.34,4.219,4.2929,2163200.0
2009-08-17 10:00:00,6.39,6.39,6.32,6.34,2321600.0,4.2929,4.2929,4.2459,4.2594,2321600.0
2009-08-17 11:00:00,6.34,6.37,6.29,6.37,2516800.0,4.2594,4.2795,4.2258,4.2795,2516800.0
2009-08-17 12:00:00,6.37,6.38,6.32,6.32,1363600.0,4.2795,4.2862,4.2459,4.2459,1363600.0
2009-08-17 13:00:00,6.32,6.34,6.29,6.34,2289600.0,4.2459,4.2594,4.2258,4.2594,2289600.0
2009-08-17 14:00:00,6.34,6.36,6.29,6.29,2688000.0,4.2594,4.2728,4.2258,4.2258,2688000.0
2009-08-17 15:00:00,6.29,6.31,6.26,6.28,4814400.0,4.2258,4.2392,4.2056,4.219,4814400.0
2009-08-18 09:30:00,6.3,6.32,6.05,6.06,4078000.0,4.2325,4.2459,4.0645,4.0712,4078000.0
2009-08-18 10:00:00,6.06,6.11,6.03,6.07,6602800.0,4.0712,4.1048,4.0511,4.078,6602800.0
2009-08-18 11:00:00,6.07,6.23,6.06,6.19,4423600.0,4.078,4.1855,4.0712,4.1586,4423600.0
2009-08-18 12:00:00,6.2,6.23,6.12,6.14,1898400.0,4.1653,4.1855,4.1116,4.125,1898400.0
2009-08-18 13:00:00,6.14,6.16,6.1,6.15,2329600.0,4.125,4.1384,4.0981,4.1317,2329600.0
2009-08-18 14:00:00,6.15,6.15,6.11,6.11,2764800.0,4.1317,4.1317,4.1048,4.1048,2764800.0
2009-08-18 15:00:00,6.11,6.18,6.1,6.14,6868400.0,4.1048,4.1519,4.0981,4.125,6868400.0
2009-08-19 09:30:00,6.06,6.23,6.04,6.22,2027200.0,4.0712,4.1855,4.0578,4.1787,2027200.0
2009-08-19 10:00:00,6.22,6.28,6.16,6.18,4072000.0,4.1787,4.219,4.1384,4.1519,4072000.0
2009-08-19 11:00:00,6.18,6.3,6.15,6.29,3087200.0,4.1519,4.2325,4.1317,4.2258,3087200.0
2009-08-19 12:00:00,6.29,6.32,6.27,6.31,2839200.0,4.2258,4.2459,4.2123,4.2392,2839200.0
2009-08-19 13:00:00,6.32,6.35,6.31,6.34,3115200.0,4.2459,4.2661,4.2392,4.2594,3115200.0
2009-08-19 14:00:00,6.34,6.35,6.3,6.32,2851200.0,4.2594,4.2661,4.2325,4.2459,2851200.0
2009-08-19 15:00:00,6.32,6.32,6.27,6.29,6550000.0,4.2459,4.2459,4.2123,4.2258,6550000.0
2009-08-20 09:30:00,5.81,6.03,5.75,6.01,13778400.0,3.9033,4.0511,3.863,4.0377,13778400.0
2009-08-20 10:00:00,6.01,6.02,5.88,5.88,11319600.0,4.0377,4.0444,3.9503,3.9503,11319600.0
2009-08-20 11:00:00,5.88,6.01,5.83,5.97,12598800.0,3.9503,4.0377,3.9167,4.0108,12598800.0
2009-08-20 12:00:00,5.97,5.98,5.89,5.93,5321600.0,4.0108,4.0175,3.957,3.9839,5321600.0
2009-08-20 13:00:00,5.93,5.96,5.9,5.95,3762400.0,3.9839,4.0041,3.9638,3.9973,3762400.0
2009-08-20 14:00:00,5.95,5.96,5.85,5.85,4487600.0,3.9973,4.0041,3.9302,3.9302,4487600.0
2009-08-20 15:00:00,5.85,5.88,5.83,5.86,11123200.0,3.9302,3.9503,3.9167,3.9369,11123200.0
2009-08-21 09:30:00,5.9,5.96,5.85,5.89,4086800.0,3.9638,4.0041,3.9302,3.957,4086800.0
2009-08-21 10:00:00,5.9,5.92,5.86,5.88,5477200.0,3.9638,3.9772,3.9369,3.9503,5477200.0
2009-08-21 11:00:00,5.88,5.89,5.83,5.84,3675600.0,3.9503,3.957,3.9167,3.9234,3675600.0
2009-08-21 12:00:00,5.84,5.85,5.84,5.84,1908000.0,3.9234,3.9302,3.9234,3.9234,1908000.0
2009-08-21 13:00:00,5.84,5.86,5.83,5.84,2761600.0,3.9234,3.9369,3.9167,3.9234,2761600.0
2009-08-21 14:00:00,5.84,5.85,5.8,5.81,2562800.0,3.9234,3.9302,3.8966,3.9033,2562800.0
2009-08-21 15:00:00,5.8,5.81,5.76,5.78,7554400.0,3.8966,3.9033,3.8697,3.8831,7554400.0
2009-08-24 09:30:00,5.8,5.81,5.58,5.6,4821200.0,3.8966,3.9033,3.7488,3.7622,4821200.0
2009-08-24 10:00:00,5.6,5.74,5.58,5.73,5738000.0,3.7622,3.8563,3.7488,3.8495,5738000.0
2009-08-24 11:00:00,5.73,5.74,5.65,5.69,3654800.0,3.8495,3.8563,3.7958,3.8227,3654800.0
2009-08-24 12:00:00,5.69,5.74,5.68,5.74,1699200.0,3.8227,3.8563,3.816,3.8563,1699200.0
2009-08-24 13:00:00,5.74,5.74,5.69,5.69,2639200.0,3.8563,3.8563,3.8227,3.8227,2639200.0
2009-08-24 14:00:00,5.69,5.71,5.67,5.68,2186000.0,3.8227,3.8361,3.8092,3.816,2186000.0
2009-08-24 15:00:00,5.68,5.68,5.62,5.65,6823600.0,3.816,3.816,3.7756,3.7958,6823600.0
2009-08-25 09:30:00,5.67,5.68,5.6,5.65,4099200.0,3.8092,3.816,3.7622,3.7958,4099200.0
2009-08-25 10:00:00,5.65,5.71,5.6,5.61,4804400.0,3.7958,3.8361,3.7622,3.7689,4804400.0
2009-08-25 11:00:00,5.61,5.63,5.59,5.61,2432000.0,3.7689,3.7824,3.7555,3.7689,2432000.0
2009-08-25 12:00:00,5.61,5.65,5.6,5.63,2123200.0,3.7689,3.7958,3.7622,3.7824,2123200.0
2009-08-25 13:00:00,5.63,5.64,5.58,5.62,3894400.0,3.7824,3.7891,3.7488,3.7756,3894400.0
2009-08-25 14:00:00,5.62,5.64,5.6,5.61,3263200.0,3.7756,3.7891,3.7622,3.7689,3263200.0
2009-08-25 15:00:00,5.61,5.62,5.59,5.61,5676000.0,3.7689,3.7756,3.7555,3.7689,5676000.0
2009-08-26 09:30:00,5.61,5.67,5.52,5.62,1995600.0,3.7689,3.8092,3.7085,3.7756,1995600.0
2009-08-26 10:00:00,5.62,5.74,5.62,5.67,3990400.0,3.7756,3.8563,3.7756,3.8092,3990400.0
2009-08-26 11:00:00,5.67,5.68,5.59,5.59,1751600.0,3.8092,3.816,3.7555,3.7555,1751600.0
2009-08-26 12:00:00,5.59,5.63,5.58,5.59,1795200.0,3.7555,3.7824,3.7488,3.7555,1795200.0
2009-08-26 13:00:00,5.58,5.64,5.57,5.64,2156800.0,3.7488,3.7891,3.7421,3.7891,2156800.0
2009-08-26 14:00:00,5.64,5.65,5.6,5.64,2814000.0,3.7891,3.7958,3.7622,3.7891,2814000.0
2009-08-26 15:00:00,5.63,5.65,5.62,5.65,4457200.0,3.7824,3.7958,3.7756,3.7958,4457200.0
2009-08-27 09:30:00,5.63,5.72,5.63,5.64,1880800.0,3.7824,3.8428,3.7824,3.7891,1880800.0
2009-08-27 10:00:00,5.64,5.72,5.58,5.69,2840000.0,3.7891,3.8428,3.7488,3.8227,2840000.0
2009-08-27 11:00:00,5.69,5.77,5.67,5.76,2892000.0,3.8227,3.8764,3.8092,3.8697,2892000.0
2009-08-27 12:00:00,5.76,5.82,5.73,5.78,3800400.0,3.8697,3.91,3.8495,3.8831,3800400.0
2009-08-27 13:00:00,5.78,5.79,5.76,5.77,1832400.0,3.8831,3.8899,3.8697,3.8764,1832400.0
2009-08-27 14:00:00,5.77,5.82,5.77,5.78,2599600.0,3.8764,3.91,3.8764,3.8831,2599600.0
2009-08-27 15:00:00,5.78,5.8,5.75,5.76,4498800.0,3.8831,3.8966,3.863,3.8697,4498800.0
2009-08-28 09:30:00,5.81,5.89,5.8,5.82,2854000.0,3.9033,3.957,3.8966,3.91,2854000.0
2009-08-28 10:00:00,5.82,5.88,5.76,5.8,4112400.0,3.91,3.9503,3.8697,3.8966,4112400.0
2009-08-28 11:00:00,5.8,5.86,5.78,5.83,2557600.0,3.8966,3.9369,3.8831,3.9167,2557600.0
2009-08-28 12:00:00,5.83,5.84,5.8,5.82,1814400.0,3.9167,3.9234,3.8966,3.91,1814400.0
2009-08-28 13:00:00,5.82,5.85,5.81,5.84,1278000.0,3.91,3.9302,3.9033,3.9234,1278000.0
2009-08-28 14:00:00,5.84,5.88,5.83,5.88,2457600.0,3.9234,3.9503,3.9167,3.9503,2457600.0
2009-08-28 15:00:00,5.88,5.89,5.84,5.88,5526000.0,3.9503,3.957,3.9234,3.9503,5526000.0
2009-08-31 09:30:00,6.08,6.11,5.93,5.95,5427200.0,4.0847,4.1048,3.9839,3.9973,5427200.0
2009-08-31 10:00:00,5.95,6.06,5.95,6.03,5649200.0,3.9973,4.0712,3.9973,4.0511,5649200.0
2009-08-31 11:00:00,6.03,6.05,5.99,5.99,3116000.0,4.0511,4.0645,4.0242,4.0242,3116000.0
2009-08-31 12:00:00,5.99,6.03,5.99,5.99,3164000.0,4.0242,4.0511,4.0242,4.0242,3164000.0
2009-08-31 13:00:00,5.99,6.0,5.94,5.94,2700400.0,4.0242,4.0309,3.9906,3.9906,2700400.0
2009-08-31 14:00:00,5.94,5.96,5.92,5.94,3026800.0,3.9906,4.0041,3.9772,3.9906,3026800.0
2009-08-31 15:00:00,5.94,5.96,5.92,5.96,5851600.0,3.9906,4.0041,3.9772,4.0041,5851600.0
2009-09-01 09:30:00,5.95,6.01,5.91,6.0,2582400.0,3.9973,4.0377,3.9705,4.0309,2582400.0
2009-09-01 10:00:00,6.0,6.05,5.96,5.98,3533600.0,4.0309,4.0645,4.0041,4.0175,3533600.0
2009-09-01 11:00:00,5.98,5.99,5.87,5.89,2412400.0,4.0175,4.0242,3.9436,3.957,2412400.0
2009-09-01 12:00:00,5.89,5.91,5.86,5.88,1755200.0,3.957,3.9705,3.9369,3.9503,1755200.0
2009-09-01 13:00:00,5.88,5.89,5.84,5.88,1481200.0,3.9503,3.957,3.9234,3.9503,1481200.0
2009-09-01 14:00:00,5.88,5.89,5.84,5.84,1151600.0,3.9503,3.957,3.9234,3.9234,1151600.0
2009-09-01 15:00:00,5.84,5.86,5.82,5.83,4053600.0,3.9234,3.9369,3.91,3.9167,4053600.0
2009-09-02 09:30:00,5.82,5.85,5.77,5.78,1456800.0,3.91,3.9302,3.8764,3.8831,1456800.0
2009-09-02 10:00:00,5.78,5.86,5.74,5.85,3142400.0,3.8831,3.9369,3.8563,3.9302,3142400.0
2009-09-02 11:00:00,5.85,5.89,5.84,5.87,1896400.0,3.9302,3.957,3.9234,3.9436,1896400.0
2009-09-02 12:00:00,5.87,5.87,5.84,5.87,1386800.0,3.9436,3.9436,3.9234,3.9436,1386800.0
2009-09-02 13:00:00,5.87,5.88,5.85,5.87,1488000.0,3.9436,3.9503,3.9302,3.9436,1488000.0
2009-09-02 14:00:00,5.87,5.89,5.87,5.88,1563200.0,3.9436,3.957,3.9436,3.9503,1563200.0
2009-09-02 15:00:00,5.88,5.93,5.86,5.87,5284800.0,3.9503,3.9839,3.9369,3.9436,5284800.0
2009-09-03 09:30:00,5.84,5.92,5.79,5.83,1536800.0,3.9234,3.9772,3.8899,3.9167,1536800.0
2009-09-03 10:00:00,5.83,5.88,5.78,5.88,1909200.0,3.9167,3.9503,3.8831,3.9503,1909200.0
2009-09-03 11:00:00,5.88,5.95,5.87,5.92,1208400.0,3.9503,3.9973,3.9436,3.9772,1208400.0
2009-09-03 12:00:00,5.92,5.96,5.92,5.94,929600.0,3.9772,4.0041,3.9772,3.9906,929600.0
2009-09-03 13:00:00,5.94,5.98,5.93,5.94,1418800.0,3.9906,4.0175,3.9839,3.9906,1418800.0
2009-09-03 14:00:00,5.94,5.97,5.94,5.96,1332000.0,3.9906,4.0108,3.9906,4.0041,1332000.0
2009-09-03 15:00:00,5.96,6.0,5.95,5.99,2886400.0,4.0041,4.0309,3.9973,4.0242,2886400.0
2009-09-04 09:30:00,5.98,5.98,5.86,5.88,1648800.0,4.0175,4.0175,3.9369,3.9503,1648800.0
2009-09-04 10:00:00,5.88,5.97,5.86,5.96,1973600.0,3.9503,4.0108,3.9369,4.0041,1973600.0
2009-09-04 11:00:00,5.96,5.98,5.92,5.98,1196400.0,4.0041,4.0175,3.9772,4.0175,1196400.0
2009-09-04 12:00:00,5.98,6.03,5.98,6.0,1164800.0,4.0175,4.0511,4.0175,4.0309,1164800.0
2009-09-04 13:00:00,6.0,6.04,5.99,6.02,1063200.0,4.0309,4.0578,4.0242,4.0444,1063200.0
2009-09-04 14:00:00,6.02,6.02,5.97,6.01,1400800.0,4.0444,4.0444,4.0108,4.0377,1400800.0
2009-09-04 15:00:00,6.01,6.03,6.0,6.02,2797600.0,4.0377,4.0511,4.0309,4.0444,2797600.0
2009-09-08 09:30:00,6.11,6.16,6.07,6.11,2220400.0,4.1048,4.1384,4.078,4.1048,2220400.0
2009-09-08 10:00:00,6.11,6.16,6.1,6.15,1938800.0,4.1048,4.1384,4.0981,4.1317,1938800.0
2009-09-08 11:00:00,6.15,6.17,6.1,6.17,1434400.0,4.1317,4.1451,4.0981,4.1451,1434400.0
2009-09-08 12:00:00,6.17,6.21,6.16,6.19,2036800.0,4.1451,4.172,4.1384,4.1586,2036800.0
2009-09-08 13:00:00,6.2,6.25,6.18,6.23,2110000.0,4.1653,4.1989,4.1519,4.1855,2110000.0
2009-09-08 14:00:00,6.23,6.26,6.2,6.25,2100000.0,4.1855,4.2056,4.1653,4.1989,2100000.0
2009-09-08 15:00:00,6.25,6.26,6.21,6.24,5061600.0,4.1989,4.2056,4.172,4.1922,5061600.0
2009-09-09 09:30:00,6.28,6.35,6.24,6.32,2006400.0,4.219,4.2661,4.1922,4.2459,2006400.0
2009-09-09 10:00:00,6.32,6.33,6.22,6.29,2608400.0,4.2459,4.2526,4.1787,4.2258,2608400.0
2009-09-09 11:00:00,6.29,6.33,6.28,6.3,1591600.0,4.2258,4.2526,4.219,4.2325,1591600.0
2009-09-09 12:00:00,6.3,6.32,6.29,6.3,926400.0,4.2325,4.2459,4.2258,4.2325,926400.0
2009-09-09 13:00:00,6.3,6.31,6.26,6.26,1241200.0,4.2325,4.2392,4.2056,4.2056,1241200.0
2009-09-09 14:00:00,6.26,6.27,6.2,6.21,2668000.0,4.2056,4.2123,4.1653,4.172,2668000.0
2009-09-09 15:00:00,6.21,6.27,6.21,6.26,3307600.0,4.172,4.2123,4.172,4.2056,3307600.0
2009-09-10 09:30:00,6.29,6.3,6.1,6.19,1537200.0,4.2258,4.2325,4.0981,4.1586,1537200.0
2009-09-10 10:00:00,6.19,6.26,6.19,6.2,2008800.0,4.1586,4.2056,4.1586,4.1653,2008800.0
2009-09-10 11:00:00,6.2,6.21,6.15,6.19,1316800.0,4.1653,4.172,4.1317,4.1586,1316800.0
2009-09-10 12:00:00,6.19,6.24,6.18,6.23,1375600.0,4.1586,4.1922,4.1519,4.1855,1375600.0
2009-09-10 13:00:00,6.23,6.27,6.23,6.25,2030400.0,4.1855,4.2123,4.1855,4.1989,2030400.0
2009-09-10 14:00:00,6.25,6.26,6.22,6.23,1562400.0,4.1989,4.2056,4.1787,4.1855,1562400.0
2009-09-10 15:00:00,6.23,6.25,6.2,6.25,4153200.0,4.1855,4.1989,4.1653,4.1989,4153200.0
2009-09-11 09:30:00,6.27,6.27,6.18,6.2,1432800.0,4.2123,4.2123,4.1519,4.1653,1432800.0
2009-09-11 10:00:00,6.2,6.23,6.15,6.18,2002800.0,4.1653,4.1855,4.1317,4.1519,2002800.0
2009-09-11 11:00:00,6.18,6.22,6.17,6.18,2033600.0,4.1519,4.1787,4.1451,4.1519,2033600.0
2009-09-11 12:00:00,6.18,6.2,6.14,6.18,1076000.0,4.1519,4.1653,4.125,4.1519,1076000.0
2009-09-11 13:00:00,6.18,6.18,6.15,6.16,1369200.0,4.1519,4.1519,4.1317,4.1384,1369200.0
2009-09-11 14:00:00,6.16,6.2,6.15,6.18,1708400.0,4.1384,4.1653,4.1317,4.1519,1708400.0
2009-09-11 15:00:00,6.18,6.19,6.17,6.17,2635200.0,4.1519,4.1586,4.1451,4.1451,2635200.0
2009-09-14 09:30:00,6.13,6.24,6.06,6.2,2806000.0,4.1183,4.1922,4.0712,4.1653,2806000.0
2009-09-14 10:00:00,6.19,6.46,6.17,6.36,7063600.0,4.1586,4.34,4.1451,4.2728,7063600.0
2009-09-14 11:00:00,6.36,6.43,6.34,6.36,4154800.0,4.2728,4.3198,4.2594,4.2728,4154800.0
2009-09-14 12:00:00,6.36,6.48,6.36,6.39,4252800.0,4.2728,4.3534,4.2728,4.2929,4252800.0
2009-09-14 13:00:00,6.39,6.39,6.33,6.35,1653600.0,4.2929,4.2929,4.2526,4.2661,1653600.0
2009-09-14 14:00:00,6.35,6.42,6.35,6.4,2653600.0,4.2661,4.3131,4.2661,4.2997,2653600.0
2009-09-14 15:00:00,6.4,6.42,6.37,6.41,4122400.0,4.2997,4.3131,4.2795,4.3064,4122400.0
2009-09-15 09:30:00,6.42,6.46,6.36,6.4,2242000.0,4.3131,4.34,4.2728,4.2997,2242000.0
2009-09-15 10:00:00,6.4,6.43,6.35,6.4,2818000.0,4.2997,4.3198,4.2661,4.2997,2818000.0
2009-09-15 11:00:00,6.4,6.41,6.37,6.4,1081200.0,4.2997,4.3064,4.2795,4.2997,1081200.0
2009-09-15 12:00:00,6.4,6.41,6.35,6.37,850800.0,4.2997,4.3064,4.2661,4.2795,850800.0
2009-09-15 13:00:00,6.37,6.39,6.35,6.38,962400.0,4.2795,4.2929,4.2661,4.2862,962400.0
2009-09-15 14:00:00,6.38,6.38,6.34,6.37,2123200.0,4.2862,4.2862,4.2594,4.2795,2123200.0
2009-09-15 15:00:00,6.37,6.37,6.32,6.33,3556800.0,4.2795,4.2795,4.2459,4.2526,3556800.0
2009-09-16 09:30:00,6.35,6.38,6.25,6.29,2280400.0,4.2661,4.2862,4.1989,4.2258,2280400.0
2009-09-16 10:00:00,6.28,6.39,6.28,6.38,2058000.0,4.219,4.2929,4.219,4.2862,2058000.0
2009-09-16 11:00:00,6.38,6.42,6.37,6.41,1432400.0,4.2862,4.3131,4.2795,4.3064,1432400.0
2009-09-16 12:00:00,6.41,6.44,6.4,6.42,1935200.0,4.3064,4.3265,4.2997,4.3131,1935200.0
2009-09-16 13:00:00,6.42,6.5,6.42,6.47,2828000.0,4.3131,4.3669,4.3131,4.3467,2828000.0
2009-09-16 14:00:00,6.47,6.47,6.43,6.43,2282800.0,4.3467,4.3467,4.3198,4.3198,2282800.0
2009-09-16 15:00:00,6.43,6.47,6.41,6.46,3625600.0,4.3198,4.3467,4.3064,4.34,3625600.0
2009-09-17 09:30:00,6.46,6.5,6.4,6.45,701200.0,4.34,4.3669,4.2997,4.3333,701200.0
2009-09-17 10:00:00,6.46,6.48,6.4,6.45,2316400.0,4.34,4.3534,4.2997,4.3333,2316400.0
2009-09-17 11:00:00,6.45,6.47,6.43,6.45,1417200.0,4.3333,4.3467,4.3198,4.3333,1417200.0
2009-09-17 12:00:00,6.45,6.46,6.41,6.43,1706400.0,4.3333,4.34,4.3064,4.3198,1706400.0
2009-09-17 13:00:00,6.43,6.44,6.39,6.44,938400.0,4.3198,4.3265,4.2929,4.3265,938400.0
2009-09-17 14:00:00,6.43,6.48,6.43,6.47,1385600.0,4.3198,4.3534,4.3198,4.3467,1385600.0
2009-09-17 15:00:00,6.47,6.5,6.43,6.46,5928400.0,4.3467,4.3669,4.3198,4.34,5928400.0
2009-09-18 09:30:00,6.48,6.5,6.42,6.48,2605600.0,4.3534,4.3669,4.3131,4.3534,2605600.0
2009-09-18 10:00:00,6.49,6.68,6.48,6.67,6301600.0,4.3601,4.4878,4.3534,4.4811,6301600.0
2009-09-18 11:00:00,6.67,6.74,6.65,6.7,4557600.0,4.4811,4.5281,4.4676,4.5012,4557600.0
2009-09-18 12:00:00,6.7,6.7,6.6,6.7,2711600.0,4.5012,4.5012,4.434,4.5012,2711600.0
2009-09-18 13:00:00,6.69,6.8,6.68,6.8,4390400.0,4.4945,4.5684,4.4878,4.5684,4390400.0
2009-09-18 14:00:00,6.8,6.83,6.72,6.72,4332800.0,4.5684,4.5886,4.5147,4.5147,4332800.0
2009-09-18 15:00:00,6.72,6.75,6.66,6.69,8943600.0,4.5147,4.5348,4.4743,4.4945,8943600.0
2009-09-21 09:30:00,6.7,6.7,6.56,6.64,1400800.0,4.5012,4.5012,4.4072,4.4609,1400800.0
2009-09-21 10:00:00,6.64,6.72,6.6,6.72,2913600.0,4.4609,4.5147,4.434,4.5147,2913600.0
2009-09-21 11:00:00,6.72,6.77,6.68,6.7,2234800.0,4.5147,4.5482,4.4878,4.5012,2234800.0
2009-09-21 12:00:00,6.7,6.72,6.61,6.62,1423200.0,4.5012,4.5147,4.4408,4.4475,1423200.0
2009-09-21 13:00:00,6.62,6.64,6.6,6.6,1660800.0,4.4475,4.4609,4.434,4.434,1660800.0
2009-09-21 14:00:00,6.6,6.6,6.54,6.57,2933600.0,4.434,4.434,4.3937,4.4139,2933600.0
2009-09-21 15:00:00,6.57,6.6,6.55,6.56,3733600.0,4.4139,4.434,4.4004,4.4072,3733600.0
2009-09-22 09:30:00,6.62,6.66,6.54,6.55,1336800.0,4.4475,4.4743,4.3937,4.4004,1336800.0
2009-09-22 10:00:00,6.55,6.56,6.5,6.5,1445600.0,4.4004,4.4072,4.3669,4.3669,1445600.0
2009-09-22 11:00:00,6.5,6.58,6.5,6.52,1412400.0,4.3669,4.4206,4.3669,4.3803,1412400.0
2009-09-22 12:00:00,6.52,6.57,6.52,6.55,645600.0,4.3803,4.4139,4.3803,4.4004,645600.0
2009-09-22 13:00:00,6.55,6.57,6.52,6.52,734800.0,4.4004,4.4139,4.3803,4.3803,734800.0
2009-09-22 14:00:00,6.52,6.59,6.52,6.58,1760400.0,4.3803,4.4273,4.3803,4.4206,1760400.0
2009-09-22 15:00:00,6.58,6.58,6.55,6.57,1928400.0,4.4206,4.4206,4.4004,4.4139,1928400.0
2009-09-23 09:30:00,6.56,6.6,6.5,6.57,1337600.0,4.4072,4.434,4.3669,4.4139,1337600.0
2009-09-23 10:00:00,6.57,6.7,6.57,6.67,2839200.0,4.4139,4.5012,4.4139,4.4811,2839200.0
2009-09-23 11:00:00,6.67,6.71,6.65,6.69,1238800.0,4.4811,4.5079,4.4676,4.4945,1238800.0
2009-09-23 12:00:00,6.68,6.78,6.68,6.77,2363200.0,4.4878,4.555,4.4878,4.5482,2363200.0
2009-09-23 13:00:00,6.77,6.8,6.75,6.76,1938000.0,4.5482,4.5684,4.5348,4.5415,1938000.0
2009-09-23 14:00:00,6.76,6.81,6.74,6.75,2010400.0,4.5415,4.5751,4.5281,4.5348,2010400.0
2009-09-23 15:00:00,6.76,6.77,6.66,6.67,5715200.0,4.5415,4.5482,4.4743,4.4811,5715200.0
2009-09-24 09:30:00,6.7,6.74,6.68,6.72,1115600.0,4.5012,4.5281,4.4878,4.5147,1115600.0
2009-09-24 10:00:00,6.72,6.72,6.54,6.62,2734800.0,4.5147,4.5147,4.3937,4.4475,2734800.0
2009-09-24 11:00:00,6.62,6.65,6.61,6.62,1296800.0,4.4475,4.4676,4.4408,4.4475,1296800.0
2009-09-24 12:00:00,6.62,6.64,6.57,6.58,945200.0,4.4475,4.4609,4.4139,4.4206,945200.0
2009-09-24 13:00:00,6.58,6.6,6.55,6.56,1246000.0,4.4206,4.434,4.4004,4.4072,1246000.0
2009-09-24 14:00:00,6.56,6.57,6.52,6.57,1998400.0,4.4072,4.4139,4.3803,4.4139,1998400.0
2009-09-24 15:00:00,6.57,6.59,6.53,6.55,3488000.0,4.4139,4.4273,4.387,4.4004,3488000.0
2009-09-25 09:30:00,6.58,6.6,6.51,6.56,1421200.0,4.4206,4.434,4.3736,4.4072,1421200.0
2009-09-25 10:00:00,6.55,6.55,6.48,6.5,1910400.0,4.4004,4.4004,4.3534,4.3669,1910400.0
2009-09-25 11:00:00,6.5,6.53,6.46,6.49,1120800.0,4.3669,4.387,4.34,4.3601,1120800.0
2009-09-25 12:00:00,6.49,6.51,6.44,6.49,1164800.0,4.3601,4.3736,4.3265,4.3601,1164800.0
2009-09-25 13:00:00,6.48,6.54,6.47,6.54,1078400.0,4.3534,4.3937,4.3467,4.3937,1078400.0
2009-09-25 14:00:00,6.54,6.54,6.5,6.53,727600.0,4.3937,4.3937,4.3669,4.387,727600.0
2009-09-25 15:00:00,6.53,6.53,6.5,6.51,2662000.0,4.387,4.387,4.3669,4.3736,2662000.0
2009-09-28 09:30:00,6.53,6.57,6.47,6.55,878400.0,4.387,4.4139,4.3467,4.4004,878400.0
2009-09-28 10:00:00,6.55,6.59,6.54,6.57,1301600.0,4.4004,4.4273,4.3937,4.4139,1301600.0
2009-09-28 11:00:00,6.57,6.62,6.56,6.61,1842000.0,4.4139,4.4475,4.4072,4.4408,1842000.0
2009-09-28 12:00:00,6.61,6.62,6.58,6.59,664000.0,4.4408,4.4475,4.4206,4.4273,664000.0
2009-09-28 13:00:00,6.59,6.61,6.56,6.57,1078000.0,4.4273,4.4408,4.4072,4.4139,1078000.0
2009-09-28 14:00:00,6.57,6.59,6.53,6.58,1260000.0,4.4139,4.4273,4.387,4.4206,1260000.0
2009-09-28 15:00:00,6.58,6.58,6.53,6.55,2696400.0,4.4206,4.4206,4.387,4.4004,2696400.0
2009-09-29 09:30:00,6.58,6.73,6.58,6.72,1287200.0,4.4206,4.5214,4.4206,4.5147,1287200.0
2009-09-29 10:00:00,6.71,6.74,6.63,6.7,2148000.0,4.5079,4.5281,4.4542,4.5012,2148000.0
2009-09-29 11:00:00,6.7,6.71,6.66,6.68,1160400.0,4.5012,4.5079,4.4743,4.4878,1160400.0
2009-09-29 12:00:00,6.68,6.75,6.67,6.75,1207200.0,4.4878,4.5348,4.4811,4.5348,1207200.0
2009-09-29 13:00:00,6.75,6.77,6.72,6.73,872800.0,4.5348,4.5482,4.5147,4.5214,872800.0
2009-09-29 14:00:00,6.73,6.76,6.7,6.75,1272000.0,4.5214,4.5415,4.5012,4.5348,1272000.0
2009-09-29 15:00:00,6.75,6.76,6.69,6.7,3325200.0,4.5348,4.5415,4.4945,4.5012,3325200.0
2009-09-30 09:30:00,6.73,6.76,6.63,6.64,1961200.0,4.5214,4.5415,4.4542,4.4609,1961200.0
2009-09-30 10:00:00,6.64,6.69,6.58,6.62,2060800.0,4.4609,4.4945,4.4206,4.4475,2060800.0
2009-09-30 11:00:00,6.62,6.65,6.54,6.62,2470000.0,4.4475,4.4676,4.3937,4.4475,2470000.0
2009-09-30 12:00:00,6.62,6.7,6.6,6.68,832800.0,4.4475,4.5012,4.434,4.4878,832800.0
2009-09-30 13:00:00,6.68,6.71,6.65,6.68,1314000.0,4.4878,4.5079,4.4676,4.4878,1314000.0
2009-09-30 14:00:00,6.68,6.72,6.64,6.64,1417600.0,4.4878,4.5147,4.4609,4.4609,1417600.0
2009-09-30 15:00:00,6.64,6.66,6.6,6.62,5406800.0,4.4609,4.4743,4.434,4.4475,5406800.0
2009-10-01 09:30:00,6.64,6.69,6.61,6.68,1433600.0,4.4609,4.4945,4.4408,4.4878,1433600.0
2009-10-01 10:00:00,6.69,6.7,6.59,6.65,2506000.0,4.4945,4.5012,4.4273,4.4676,2506000.0
2009-10-01 11:00:00,6.65,6.65,6.53,6.58,2064000.0,4.4676,4.4676,4.387,4.4206,2064000.0
2009-10-01 12:00:00,6.58,6.58,6.52,6.53,1467600.0,4.4206,4.4206,4.3803,4.387,1467600.0
2009-10-01 13:00:00,6.53,6.55,6.48,6.55,1412800.0,4.387,4.4004,4.3534,4.4004,1412800.0
2009-10-01 14:00:00,6.55,6.58,6.51,6.51,2583600.0,4.4004,4.4206,4.3736,4.3736,2583600.0
2009-10-01 15:00:00,6.51,6.54,6.5,6.51,5081600.0,4.3736,4.3937,4.3669,4.3736,5081600.0
2009-10-02 09:30:00,6.43,6.52,6.42,6.45,1392800.0,4.3198,4.3803,4.3131,4.3333,1392800.0
2009-10-02 10:00:00,6.45,6.55,6.44,6.51,2597600.0,4.3333,4.4004,4.3265,4.3736,2597600.0
2009-10-02 11:00:00,6.52,6.53,6.43,6.44,1726000.0,4.3803,4.387,4.3198,4.3265,1726000.0
2009-10-02 12:00:00,6.44,6.47,6.42,6.45,912400.0,4.3265,4.3467,4.3131,4.3333,912400.0
2009-10-02 13:00:00,6.45,6.47,6.42,6.43,950400.0,4.3333,4.3467,4.3131,4.3198,950400.0
2009-10-02 14:00:00,6.42,6.46,6.41,6.42,1687600.0,4.3131,4.34,4.3064,4.3131,1687600.0
2009-10-02 15:00:00,6.42,6.45,6.4,6.42,3266400.0,4.3131,4.3333,4.2997,4.3131,3266400.0
2009-10-05 09:30:00,6.41,6.5,6.35,6.48,1338800.0,4.3064,4.3669,4.2661,4.3534,1338800.0
2009-10-05 10:00:00,6.48,6.51,6.4,6.43,1793200.0,4.3534,4.3736,4.2997,4.3198,1793200.0
2009-10-05 11:00:00,6.43,6.46,6.41,6.44,1382000.0,4.3198,4.34,4.3064,4.3265,1382000.0
2009-10-05 12:00:00,6.44,6.46,6.41,6.43,1328800.0,4.3265,4.34,4.3064,4.3198,1328800.0
2009-10-05 13:00:00,6.43,6.45,6.39,6.42,1932400.0,4.3198,4.3333,4.2929,4.3131,1932400.0
2009-10-05 14:00:00,6.42,6.5,6.42,6.49,1370000.0,4.3131,4.3669,4.3131,4.3601,1370000.0
2009-10-05 15:00:00,6.49,6.53,6.48,6.5,2886000.0,4.3601,4.387,4.3534,4.3669,2886000.0
2009-10-06 09:30:00,6.57,6.67,6.38,6.66,950800.0,4.4139,4.4811,4.2862,4.4743,950800.0
2009-10-06 10:00:00,6.66,6.7,6.63,6.68,1490800.0,4.4743,4.5012,4.4542,4.4878,1490800.0
2009-10-06 11:00:00,6.68,6.69,6.65,6.68,1281200.0,4.4878,4.4945,4.4676,4.4878,1281200.0
2009-10-06 12:00:00,6.68,6.7,6.66,6.66,860800.0,4.4878,4.5012,4.4743,4.4743,860800.0
2009-10-06 13:00:00,6.66,6.69,6.63,6.65,924400.0,4.4743,4.4945,4.4542,4.4676,924400.0
2009-10-06 14:00:00,6.65,6.67,6.6,6.66,1018400.0,4.4676,4.4811,4.434,4.4743,1018400.0
2009-10-06 15:00:00,6.65,6.69,6.63,6.65,3201200.0,4.4676,4.4945,4.4542,4.4676,3201200.0
2009-10-07 09:30:00,6.59,6.66,6.55,6.6,1727200.0,4.4273,4.4743,4.4004,4.434,1727200.0
2009-10-07 10:00:00,6.6,6.62,6.56,6.58,3059600.0,4.434,4.4475,4.4072,4.4206,3059600.0
2009-10-07 11:00:00,6.58,6.59,6.54,6.56,1776400.0,4.4206,4.4273,4.3937,4.4072,1776400.0
2009-10-07 12:00:00,6.56,6.59,6.56,6.56,1207200.0,4.4072,4.4273,4.4072,4.4072,1207200.0
2009-10-07 13:00:00,6.56,6.56,6.54,6.54,1238800.0,4.4072,4.4072,4.3937,4.3937,1238800.0
2009-10-07 14:00:00,6.54,6.56,6.53,6.55,1528800.0,4.3937,4.4072,4.387,4.4004,1528800.0
2009-10-07 15:00:00,6.55,6.57,6.54,6.57,4828000.0,4.4004,4.4139,4.3937,4.4139,4828000.0
2009-10-08 09:30:00,6.76,6.82,6.72,6.74,4030400.0,4.5415,4.5818,4.5147,4.5281,4030400.0
2009-10-08 10:00:00,6.74,6.76,6.67,6.75,4848800.0,4.5281,4.5415,4.4811,4.5348,4848800.0
2009-10-08 11:00:00,6.75,6.76,6.72,6.75,3150400.0,4.5348,4.5415,4.5147,4.5348,3150400.0
2009-10-08 12:00:00,6.75,6.76,6.71,6.75,3569200.0,4.5348,4.5415,4.5079,4.5348,3569200.0
2009-10-08 13:00:00,6.75,6.81,6.71,6.8,3086800.0,4.5348,4.5751,4.5079,4.5684,3086800.0
2009-10-08 14:00:00,6.8,6.89,6.79,6.89,3036800.0,4.5684,4.6289,4.5617,4.6289,3036800.0
2009-10-08 15:00:00,6.89,6.91,6.82,6.84,6930800.0,4.6289,4.6423,4.5818,4.5953,6930800.0
2009-10-09 09:30:00,6.84,6.84,6.71,6.77,2169200.0,4.5953,4.5953,4.5079,4.5482,2169200.0
2009-10-09 10:00:00,6.76,6.77,6.7,6.72,1503200.0,4.5415,4.5482,4.5012,4.5147,1503200.0
2009-10-09 11:00:00,6.72,6.75,6.69,6.75,2566000.0,4.5147,4.5348,4.4945,4.5348,2566000.0
2009-10-09 12:00:00,6.75,6.75,6.71,6.75,1830800.0,4.5348,4.5348,4.5079,4.5348,1830800.0
2009-10-09 13:00:00,6.75,6.75,6.72,6.74,834400.0,4.5348,4.5348,4.5147,4.5281,834400.0
2009-10-09 14:00:00,6.73,6.74,6.71,6.74,1007600.0,4.5214,4.5281,4.5079,4.5281,1007600.0
2009-10-09 15:00:00,6.74,6.76,6.74,6.74,4719200.0,4.5281,4.5415,4.5281,4.5281,4719200.0
2009-10-12 09:30:00,6.77,6.86,6.77,6.81,911200.0,4.5482,4.6087,4.5482,4.5751,911200.0
2009-10-12 10:00:00,6.81,6.81,6.76,6.78,993200.0,4.5751,4.5751,4.5415,4.555,993200.0
2009-10-12 11:00:00,6.78,6.79,6.71,6.71,999200.0,4.555,4.5617,4.5079,4.5079,999200.0
2009-10-12 12:00:00,6.71,6.74,6.69,6.73,2058400.0,4.5079,4.5281,4.4945,4.5214,2058400.0
2009-10-12 13:00:00,6.73,6.74,6.71,6.71,1359200.0,4.5214,4.5281,4.5079,4.5079,1359200.0
2009-10-12 14:00:00,6.71,6.72,6.67,6.7,1222400.0,4.5079,4.5147,4.4811,4.5012,1222400.0
2009-10-12 15:00:00,6.7,6.72,6.69,6.72,2320000.0,4.5012,4.5147,4.4945,4.5147,2320000.0
2009-10-13 09:30:00,6.71,6.74,6.66,6.69,1738800.0,4.5079,4.5281,4.4743,4.4945,1738800.0
2009-10-13 10:00:00,6.69,6.83,6.67,6.83,2951600.0,4.4945,4.5886,4.4811,4.5886,2951600.0
2009-10-13 11:00:00,6.83,6.84,6.78,6.83,2597600.0,4.5886,4.5953,4.555,4.5886,2597600.0
2009-10-13 12:00:00,6.83,6.84,6.81,6.83,1879200.0,4.5886,4.5953,4.5751,4.5886,1879200.0
2009-10-13 13:00:00,6.83,6.86,6.82,6.84,1425600.0,4.5886,4.6087,4.5818,4.5953,1425600.0
2009-10-13 14:00:00,6.84,6.86,6.81,6.85,1622800.0,4.5953,4.6087,4.5751,4.602,1622800.0
2009-10-13 15:00:00,6.85,6.88,6.83,6.84,4313200.0,4.602,4.6221,4.5886,4.5953,4313200.0
2009-10-14 09:30:00,6.9,6.96,6.9,6.95,1141200.0,4.6356,4.6759,4.6356,4.6692,1141200.0
2009-10-14 10:00:00,6.95,6.95,6.91,6.95,2156000.0,4.6692,4.6692,4.6423,4.6692,2156000.0
2009-10-14 11:00:00,6.95,6.96,6.93,6.95,1902400.0,4.6692,4.6759,4.6557,4.6692,1902400.0
2009-10-14 12:00:00,6.95,6.96,6.91,6.92,1588000.0,4.6692,4.6759,4.6423,4.649,1588000.0
2009-10-14 13:00:00,6.92,6.95,6.92,6.95,1383200.0,4.649,4.6692,4.649,4.6692,1383200.0
2009-10-14 14:00:00,6.95,7.0,6.94,6.99,2828800.0,4.6692,4.7028,4.6625,4.696,2828800.0
2009-10-14 15:00:00,6.99,7.06,6.98,7.05,7956400.0,4.696,4.7431,4.6893,4.7364,7956400.0
2009-10-15 09:30:00,7.02,7.15,6.97,7.15,2076000.0,4.7162,4.8035,4.6826,4.8035,2076000.0
2009-10-15 10:00:00,7.15,7.16,7.04,7.1,5254800.0,4.8035,4.8103,4.7296,4.7699,5254800.0
2009-10-15 11:00:00,7.1,7.11,7.07,7.08,2128800.0,4.7699,4.7767,4.7498,4.7565,2128800.0
2009-10-15 12:00:00,7.09,7.11,7.05,7.06,1535600.0,4.7632,4.7767,4.7364,4.7431,1535600.0
2009-10-15 13:00:00,7.06,7.07,6.96,6.99,2830400.0,4.7431,4.7498,4.6759,4.696,2830400.0
2009-10-15 14:00:00,6.99,7.0,6.95,6.98,2752000.0,4.696,4.7028,4.6692,4.6893,2752000.0
2009-10-15 15:00:00,6.98,6.99,6.93,6.95,6363600.0,4.6893,4.696,4.6557,4.6692,6363600.0
2009-10-16 09:30:00,6.92,6.92,6.83,6.84,2430000.0,4.649,4.649,4.5886,4.5953,2430000.0
2009-10-16 10:00:00,6.85,6.95,6.84,6.93,2570000.0,4.602,4.6692,4.5953,4.6557,2570000.0
2009-10-16 11:00:00,6.93,6.97,6.91,6.93,977200.0,4.6557,4.6826,4.6423,4.6557,977200.0
2009-10-16 12:00:00,6.93,6.95,6.92,6.95,614400.0,4.6557,4.6692,4.649,4.6692,614400.0
2009-10-16 13:00:00,6.95,7.02,6.93,6.98,1503600.0,4.6692,4.7162,4.6557,4.6893,1503600.0
2009-10-16 14:00:00,6.99,7.0,6.96,6.96,1080400.0,4.696,4.7028,4.6759,4.6759,1080400.0
2009-10-16 15:00:00,6.96,7.01,6.92,6.93,5437200.0,4.6759,4.7095,4.649,4.6557,5437200.0
2009-10-19 09:30:00,6.98,7.03,6.95,6.98,908800.0,4.6893,4.7229,4.6692,4.6893,908800.0
2009-10-19 10:00:00,6.98,7.08,6.97,7.05,1331600.0,4.6893,4.7565,4.6826,4.7364,1331600.0
2009-10-19 11:00:00,7.05,7.07,7.02,7.05,1151200.0,4.7364,4.7498,4.7162,4.7364,1151200.0
2009-10-19 12:00:00,7.05,7.05,7.02,7.02,594400.0,4.7364,4.7364,4.7162,4.7162,594400.0
2009-10-19 13:00:00,7.02,7.04,7.0,7.0,1304400.0,4.7162,4.7296,4.7028,4.7028,1304400.0
2009-10-19 14:00:00,7.0,7.06,7.0,7.06,1748800.0,4.7028,4.7431,4.7028,4.7431,1748800.0
2009-10-19 15:00:00,7.06,7.06,7.02,7.04,2159600.0,4.7431,4.7431,4.7162,4.7296,2159600.0
2009-10-20 09:30:00,6.79,6.79,6.61,6.66,6546800.0,4.5617,4.5617,4.4408,4.4743,6546800.0
2009-10-20 10:00:00,6.66,6.68,6.5,6.51,8222800.0,4.4743,4.4878,4.3669,4.3736,8222800.0
2009-10-20 11:00:00,6.51,6.54,6.5,6.51,5467600.0,4.3736,4.3937,4.3669,4.3736,5467600.0
2009-10-20 12:00:00,6.51,6.54,6.5,6.52,4046800.0,4.3736,4.3937,4.3669,4.3803,4046800.0
2009-10-20 13:00:00,6.52,6.52,6.4,6.41,6344800.0,4.3803,4.3803,4.2997,4.3064,6344800.0
2009-10-20 14:00:00,6.41,6.5,6.37,6.45,7397600.0,4.3064,4.3669,4.2795,4.3333,7397600.0
2009-10-20 15:00:00,6.45,6.45,6.39,6.41,9961600.0,4.3333,4.3333,4.2929,4.3064,9961600.0
2009-10-21 09:30:00,6.42,6.54,6.41,6.49,4106000.0,4.3131,4.3937,4.3064,4.3601,4106000.0
2009-10-21 10:00:00,6.49,6.52,6.45,6.47,5182000.0,4.3601,4.3803,4.3333,4.3467,5182000.0
2009-10-21 11:00:00,6.47,6.47,6.39,6.46,4191200.0,4.3467,4.3467,4.2929,4.34,4191200.0
2009-10-21 12:00:00,6.46,6.51,6.45,6.5,3668000.0,4.34,4.3736,4.3333,4.3669,3668000.0
2009-10-21 13:00:00,6.5,6.5,6.45,6.49,2951200.0,4.3669,4.3669,4.3333,4.3601,2951200.0
2009-10-21 14:00:00,6.49,6.49,6.43,6.44,3176000.0,4.3601,4.3601,4.3198,4.3265,3176000.0
2009-10-21 15:00:00,6.44,6.46,6.32,6.33,5807600.0,4.3265,4.34,4.2459,4.2526,5807600.0
2009-10-22 09:30:00,6.35,6.44,6.22,6.24,2437600.0,4.2661,4.3265,4.1787,4.1922,2437600.0
2009-10-22 10:00:00,6.24,6.33,6.23,6.32,3463200.0,4.1922,4.2526,4.1855,4.2459,3463200.0
2009-10-22 11:00:00,6.32,6.35,6.29,6.29,1473600.0,4.2459,4.2661,4.2258,4.2258,1473600.0
2009-10-22 12:00:00,6.29,6.3,6.25,6.29,3382000.0,4.2258,4.2325,4.1989,4.2258,3382000.0
2009-10-22 13:00:00,6.29,6.31,6.27,6.29,2250400.0,4.2258,4.2392,4.2123,4.2258,2250400.0
2009-10-22 14:00:00,6.29,6.34,6.27,6.29,3944400.0,4.2258,4.2594,4.2123,4.2258,3944400.0
2009-10-22 15:00:00,6.29,6.36,6.29,6.31,4512000.0,4.2258,4.2728,4.2258,4.2392,4512000.0
2009-10-23 09:30:00,6.43,6.43,6.27,6.29,1728400.0,4.3198,4.3198,4.2123,4.2258,1728400.0
2009-10-23 10:00:00,6.3,6.34,6.2,6.2,3852000.0,4.2325,4.2594,4.1653,4.1653,3852000.0
2009-10-23 11:00:00,6.2,6.24,6.17,6.23,2658800.0,4.1653,4.1922,4.1451,4.1855,2658800.0
2009-10-23 12:00:00,6.23,6.27,6.21,6.22,1436800.0,4.1855,4.2123,4.172,4.1787,1436800.0
2009-10-23 13:00:00,6.21,6.25,6.18,6.18,1935200.0,4.172,4.1989,4.1519,4.1519,1935200.0
2009-10-23 14:00:00,6.18,6.21,6.14,6.17,3385600.0,4.1519,4.172,4.125,4.1451,3385600.0
2009-10-23 15:00:00,6.17,6.2,6.16,6.18,3863200.0,4.1451,4.1653,4.1384,4.1519,3863200.0
2009-10-26 09:30:00,6.23,6.31,6.18,6.3,1387200.0,4.1855,4.2392,4.1519,4.2325,1387200.0
2009-10-26 10:00:00,6.3,6.31,6.14,6.16,3162800.0,4.2325,4.2392,4.125,4.1384,3162800.0
2009-10-26 11:00:00,6.16,6.16,5.98,5.98,8512800.0,4.1384,4.1384,4.0175,4.0175,8512800.0
2009-10-26 12:00:00,5.98,6.07,5.98,6.06,3422000.0,4.0175,4.078,4.0175,4.0712,3422000.0
2009-10-26 13:00:00,6.06,6.12,6.03,6.11,1768800.0,4.0712,4.1116,4.0511,4.1048,1768800.0
2009-10-26 14:00:00,6.11,6.12,6.02,6.04,2282400.0,4.1048,4.1116,4.0444,4.0578,2282400.0
2009-10-26 15:00:00,6.03,6.05,6.01,6.03,3409600.0,4.0511,4.0645,4.0377,4.0511,3409600.0
2009-10-27 09:30:00,6.04,6.1,5.99,6.09,2074400.0,4.0578,4.0981,4.0242,4.0914,2074400.0
2009-10-27 10:00:00,6.09,6.17,6.02,6.15,5484800.0,4.0914,4.1451,4.0444,4.1317,5484800.0
2009-10-27 11:00:00,6.15,6.16,6.1,6.12,2958000.0,4.1317,4.1384,4.0981,4.1116,2958000.0
2009-10-27 12:00:00,6.12,6.14,6.11,6.12,2965600.0,4.1116,4.125,4.1048,4.1116,2965600.0
2009-10-27 13:00:00,6.12,6.14,6.09,6.12,3172800.0,4.1116,4.125,4.0914,4.1116,3172800.0
2009-10-27 14:00:00,6.12,6.17,6.1,6.16,3556400.0,4.1116,4.1451,4.0981,4.1384,3556400.0
2009-10-27 15:00:00,6.16,6.17,6.14,6.15,6507600.0,4.1384,4.1451,4.125,4.1317,6507600.0
2009-10-28 09:30:00,6.18,6.19,6.12,6.15,1635600.0,4.1519,4.1586,4.1116,4.1317,1635600.0
2009-10-28 10:00:00,6.15,6.16,6.11,6.12,3410000.0,4.1317,4.1384,4.1048,4.1116,3410000.0
2009-10-28 11:00:00,6.12,6.13,6.09,6.12,2602800.0,4.1116,4.1183,4.0914,4.1116,2602800.0
2009-10-28 12:00:00,6.13,6.14,6.05,6.05,2419600.0,4.1183,4.125,4.0645,4.0645,2419600.0
2009-10-28 13:00:00,6.05,6.13,6.05,6.07,1667200.0,4.0645,4.1183,4.0645,4.078,1667200.0
2009-10-28 14:00:00,6.07,6.09,6.05,6.07,2898000.0,4.078,4.0914,4.0645,4.078,2898000.0
2009-10-28 15:00:00,6.07,6.08,6.06,6.06,4711200.0,4.078,4.0847,4.0712,4.0712,4711200.0
2009-10-29 09:30:00,6.11,6.11,6.06,6.08,1521600.0,4.1048,4.1048,4.0712,4.0847,1521600.0
2009-10-29 10:00:00,6.08,6.15,6.07,6.14,1934000.0,4.0847,4.1317,4.078,4.125,1934000.0
2009-10-29 11:00:00,6.14,6.19,6.12,6.18,2054400.0,4.125,4.1586,4.1116,4.1519,2054400.0
2009-10-29 12:00:00,6.18,6.18,6.14,6.18,1557200.0,4.1519,4.1519,4.125,4.1519,1557200.0
2009-10-29 13:00:00,6.18,6.18,6.15,6.17,1448400.0,4.1519,4.1519,4.1317,4.1451,1448400.0
2009-10-29 14:00:00,6.16,6.18,6.14,6.18,1081600.0,4.1384,4.1519,4.125,4.1519,1081600.0
2009-10-29 15:00:00,6.18,6.18,6.13,6.13,3841200.0,4.1519,4.1519,4.1183,4.1183,3841200.0
2009-10-30 09:30:00,6.11,6.11,6.0,6.02,1596000.0,4.1048,4.1048,4.0309,4.0444,1596000.0
2009-10-30 10:00:00,6.02,6.08,6.0,6.07,2879600.0,4.0444,4.0847,4.0309,4.078,2879600.0
2009-10-30 11:00:00,6.07,6.11,6.06,6.1,3312400.0,4.078,4.1048,4.0712,4.0981,3312400.0
2009-10-30 12:00:00,6.1,6.13,6.03,6.03,3235600.0,4.0981,4.1183,4.0511,4.0511,3235600.0
2009-10-30 13:00:00,6.03,6.07,6.03,6.04,3147600.0,4.0511,4.078,4.0511,4.0578,3147600.0
2009-10-30 14:00:00,6.04,6.1,6.03,6.1,3086800.0,4.0578,4.0981,4.0511,4.0981,3086800.0
2009-10-30 15:00:00,6.1,6.13,6.07,6.07,6806000.0,4.0981,4.1183,4.078,4.078,6806000.0
2009-11-02 09:30:00,6.11,6.15,6.01,6.07,1345200.0,4.1048,4.1317,4.0377,4.078,1345200.0
2009-11-02 10:00:00,6.07,6.16,6.07,6.09,4720800.0,4.078,4.1384,4.078,4.0914,4720800.0
2009-11-02 11:00:00,6.09,6.15,6.08,6.09,1105200.0,4.0914,4.1317,4.0847,4.0914,1105200.0
2009-11-02 12:00:00,6.09,6.11,6.01,6.01,1508000.0,4.0914,4.1048,4.0377,4.0377,1508000.0
2009-11-02 13:00:00,6.01,6.09,5.97,5.97,2119200.0,4.0377,4.0914,4.0108,4.0108,2119200.0
2009-11-02 14:00:00,5.97,6.03,5.95,5.99,2158000.0,4.0108,4.0511,3.9973,4.0242,2158000.0
2009-11-02 15:00:00,6.0,6.05,5.97,6.04,2904000.0,4.0309,4.0645,4.0108,4.0578,2904000.0
2009-11-03 09:30:00,6.02,6.09,5.98,6.06,703200.0,4.0444,4.0914,4.0175,4.0712,703200.0
2009-11-03 10:00:00,6.06,6.07,5.93,5.97,2428000.0,4.0712,4.078,3.9839,4.0108,2428000.0
2009-11-03 11:00:00,5.97,6.0,5.91,5.95,1732000.0,4.0108,4.0309,3.9705,3.9973,1732000.0
2009-11-03 12:00:00,5.95,6.0,5.93,5.97,1104000.0,3.9973,4.0309,3.9839,4.0108,1104000.0
2009-11-03 13:00:00,5.97,6.0,5.94,5.98,1616000.0,4.0108,4.0309,3.9906,4.0175,1616000.0
2009-11-03 14:00:00,5.98,6.0,5.95,5.97,1500800.0,4.0175,4.0309,3.9973,4.0108,1500800.0
2009-11-03 15:00:00,5.97,6.0,5.95,6.0,2462000.0,4.0108,4.0309,3.9973,4.0309,2462000.0
2009-11-04 09:30:00,6.07,6.09,6.02,6.05,993600.0,4.078,4.0914,4.0444,4.0645,993600.0
2009-11-04 10:00:00,6.04,6.08,6.02,6.06,1514800.0,4.0578,4.0847,4.0444,4.0712,1514800.0
2009-11-04 11:00:00,6.06,6.08,6.04,6.04,1391600.0,4.0712,4.0847,4.0578,4.0578,1391600.0
2009-11-04 12:00:00,6.04,6.06,6.0,6.01,1023600.0,4.0578,4.0712,4.0309,4.0377,1023600.0
2009-11-04 13:00:00,6.01,6.02,6.0,6.0,824800.0,4.0377,4.0444,4.0309,4.0309,824800.0
2009-11-04 14:00:00,6.0,6.04,5.97,6.01,2829200.0,4.0309,4.0578,4.0108,4.0377,2829200.0
2009-11-04 15:00:00,6.01,6.01,5.92,5.93,4398400.0,4.0377,4.0377,3.9772,3.9839,4398400.0
2009-11-05 09:30:00,5.98,6.03,5.93,6.02,838000.0,4.0175,4.0511,3.9839,4.0444,838000.0
2009-11-05 10:00:00,6.02,6.13,6.02,6.12,1021200.0,4.0444,4.1183,4.0444,4.1116,1021200.0
2009-11-05 11:00:00,6.12,6.12,6.01,6.03,1446400.0,4.1116,4.1116,4.0377,4.0511,1446400.0
2009-11-05 12:00:00,6.03,6.05,6.0,6.03,1281600.0,4.0511,4.0645,4.0309,4.0511,1281600.0
2009-11-05 13:00:00,6.03,6.04,6.01,6.01,1618000.0,4.0511,4.0578,4.0377,4.0377,1618000.0
2009-11-05 14:00:00,6.01,6.05,6.0,6.05,1171600.0,4.0377,4.0645,4.0309,4.0645,1171600.0
2009-11-05 15:00:00,6.05,6.06,6.03,6.05,3417600.0,4.0645,4.0712,4.0511,4.0645,3417600.0
2009-11-06 09:30:00,6.01,6.13,5.98,6.12,1242400.0,4.0377,4.1183,4.0175,4.1116,1242400.0
2009-11-06 10:00:00,6.11,6.15,6.0,6.07,1516400.0,4.1048,4.1317,4.0309,4.078,1516400.0
2009-11-06 11:00:00,6.07,6.12,6.07,6.08,1227600.0,4.078,4.1116,4.078,4.0847,1227600.0
2009-11-06 12:00:00,6.08,6.12,6.07,6.08,894800.0,4.0847,4.1116,4.078,4.0847,894800.0
2009-11-06 13:00:00,6.08,6.13,6.07,6.11,837200.0,4.0847,4.1183,4.078,4.1048,837200.0
2009-11-06 14:00:00,6.11,6.16,6.09,6.13,1450000.0,4.1048,4.1384,4.0914,4.1183,1450000.0
2009-11-06 15:00:00,6.13,6.17,6.11,6.17,1998000.0,4.1183,4.1451,4.1048,4.1451,1998000.0
2009-11-09 09:30:00,6.25,6.31,6.21,6.31,1220000.0,4.1989,4.2392,4.172,4.2392,1220000.0
2009-11-09 10:00:00,6.31,6.35,6.29,6.31,1640400.0,4.2392,4.2661,4.2258,4.2392,1640400.0
2009-11-09 11:00:00,6.31,6.37,6.3,6.37,1390000.0,4.2392,4.2795,4.2325,4.2795,1390000.0
2009-11-09 12:00:00,6.37,6.39,6.32,6.34,1201600.0,4.2795,4.2929,4.2459,4.2594,1201600.0
2009-11-09 13:00:00,6.34,6.37,6.31,6.34,857600.0,4.2594,4.2795,4.2392,4.2594,857600.0
2009-11-09 14:00:00,6.34,6.38,6.32,6.38,1396800.0,4.2594,4.2862,4.2459,4.2862,1396800.0
2009-11-09 15:00:00,6.38,6.4,6.36,6.37,3905200.0,4.2862,4.2997,4.2728,4.2795,3905200.0
2009-11-10 09:30:00,6.51,6.51,6.29,6.43,2266400.0,4.3736,4.3736,4.2258,4.3198,2266400.0
2009-11-10 10:00:00,6.43,6.5,6.31,6.31,3665200.0,4.3198,4.3669,4.2392,4.2392,3665200.0
2009-11-10 11:00:00,6.31,6.34,6.25,6.33,2332800.0,4.2392,4.2594,4.1989,4.2526,2332800.0
2009-11-10 12:00:00,6.33,6.33,6.26,6.26,1864400.0,4.2526,4.2526,4.2056,4.2056,1864400.0
2009-11-10 13:00:00,6.26,6.27,6.23,6.27,1784000.0,4.2056,4.2123,4.1855,4.2123,1784000.0
2009-11-10 14:00:00,6.27,6.3,6.26,6.3,1613200.0,4.2123,4.2325,4.2056,4.2325,1613200.0
2009-11-10 15:00:00,6.3,6.31,6.28,6.3,3332000.0,4.2325,4.2392,4.219,4.2325,3332000.0
2009-11-11 09:30:00,6.28,6.28,6.09,6.14,3325200.0,4.219,4.219,4.0914,4.125,3325200.0
2009-11-11 10:00:00,6.13,6.18,6.05,6.09,3944800.0,4.1183,4.1519,4.0645,4.0914,3944800.0
2009-11-11 11:00:00,6.09,6.09,6.0,6.01,4215200.0,4.0914,4.0914,4.0309,4.0377,4215200.0
2009-11-11 12:00:00,6.01,6.08,6.0,6.07,3282400.0,4.0377,4.0847,4.0309,4.078,3282400.0
2009-11-11 13:00:00,6.06,6.09,6.03,6.03,3039600.0,4.0712,4.0914,4.0511,4.0511,3039600.0
2009-11-11 14:00:00,6.03,6.08,6.03,6.08,1481200.0,4.0511,4.0847,4.0511,4.0847,1481200.0
2009-11-11 15:00:00,6.08,6.12,6.07,6.1,5207600.0,4.0847,4.1116,4.078,4.0981,5207600.0
2009-11-12 09:30:00,6.04,6.18,6.04,6.18,1119600.0,4.0578,4.1519,4.0578,4.1519,1119600.0
2009-11-12 10:00:00,6.18,6.21,6.09,6.11,2576000.0,4.1519,4.172,4.0914,4.1048,2576000.0
2009-11-12 11:00:00,6.1,6.12,6.08,6.1,2228800.0,4.0981,4.1116,4.0847,4.0981,2228800.0
2009-11-12 12:00:00,6.1,6.14,6.09,6.12,1652000.0,4.0981,4.125,4.0914,4.1116,1652000.0
2009-11-12 13:00:00,6.12,6.15,6.11,6.14,1366400.0,4.1116,4.1317,4.1048,4.125,1366400.0
2009-11-12 14:00:00,6.14,6.15,6.12,6.15,3734800.0,4.125,4.1317,4.1116,4.1317,3734800.0
2009-11-12 15:00:00,6.15,6.16,6.13,6.16,4620400.0,4.1317,4.1384,4.1183,4.1384,4620400.0
2009-11-13 09:30:00,6.16,6.23,6.03,6.04,1893600.0,4.1384,4.1855,4.0511,4.0578,1893600.0
2009-11-13 10:00:00,6.04,6.07,5.93,5.93,6233600.0,4.0578,4.078,3.9839,3.9839,6233600.0
2009-11-13 11:00:00,5.93,5.96,5.9,5.9,4128800.0,3.9839,4.0041,3.9638,3.9638,4128800.0
2009-11-13 12:00:00,5.9,5.95,5.88,5.9,3957200.0,3.9638,3.9973,3.9503,3.9638,3957200.0
2009-11-13 13:00:00,5.9,5.95,5.89,5.95,2449200.0,3.9638,3.9973,3.957,3.9973,2449200.0
2009-11-13 14:00:00,5.95,5.96,5.89,5.89,2686000.0,3.9973,4.0041,3.957,3.957,2686000.0
2009-11-13 15:00:00,5.89,5.95,5.86,5.92,8302800.0,3.957,3.9973,3.9369,3.9772,8302800.0
2009-11-16 09:30:00,5.95,6.17,5.94,6.08,4190000.0,3.9973,4.1451,3.9906,4.0847,4190000.0
2009-11-16 10:00:00,6.08,6.11,6.05,6.07,2742400.0,4.0847,4.1048,4.0645,4.078,2742400.0
2009-11-16 11:00:00,6.07,6.1,6.06,6.09,2246400.0,4.078,4.0981,4.0712,4.0914,2246400.0
2009-11-16 12:00:00,6.09,6.1,6.06,6.09,2459600.0,4.0914,4.0981,4.0712,4.0914,2459600.0
2009-11-16 13:00:00,6.09,6.1,6.06,6.1,1062000.0,4.0914,4.0981,4.0712,4.0981,1062000.0
2009-11-16 14:00:00,6.1,6.12,6.1,6.12,1488000.0,4.0981,4.1116,4.0981,4.1116,1488000.0
2009-11-16 15:00:00,6.12,6.12,6.05,6.09,2840400.0,4.1116,4.1116,4.0645,4.0914,2840400.0
2009-11-17 09:30:00,6.08,6.09,6.0,6.01,1163200.0,4.0847,4.0914,4.0309,4.0377,1163200.0
2009-11-17 10:00:00,6.01,6.04,5.87,5.91,3330800.0,4.0377,4.0578,3.9436,3.9705,3330800.0
2009-11-17 11:00:00,5.91,5.93,5.88,5.92,1424800.0,3.9705,3.9839,3.9503,3.9772,1424800.0
2009-11-17 12:00:00,5.92,5.96,5.92,5.93,1700800.0,3.9772,4.0041,3.9772,3.9839,1700800.0
2009-11-17 13:00:00,5.93,5.96,5.92,5.95,1090000.0,3.9839,4.0041,3.9772,3.9973,1090000.0
2009-11-17 14:00:00,5.95,5.97,5.95,5.97,1453200.0,3.9973,4.0108,3.9973,4.0108,1453200.0
2009-11-17 15:00:00,5.97,6.0,5.96,5.98,3286400.0,4.0108,4.0309,4.0041,4.0175,3286400.0
2009-11-18 09:30:00,6.04,6.05,5.95,6.0,1545200.0,4.0578,4.0645,3.9973,4.0309,1545200.0
2009-11-18 10:00:00,6.0,6.03,5.96,6.03,1849600.0,4.0309,4.0511,4.0041,4.0511,1849600.0
2009-11-18 11:00:00,6.03,6.05,5.98,5.99,1740400.0,4.0511,4.0645,4.0175,4.0242,1740400.0
2009-11-18 12:00:00,5.99,6.01,5.99,6.01,946000.0,4.0242,4.0377,4.0242,4.0377,946000.0
2009-11-18 13:00:00,6.01,6.03,6.0,6.01,1192400.0,4.0377,4.0511,4.0309,4.0377,1192400.0
2009-11-18 14:00:00,6.01,6.04,5.97,5.98,3276000.0,4.0377,4.0578,4.0108,4.0175,3276000.0
2009-11-18 15:00:00,5.98,6.03,5.98,6.02,5386000.0,4.0175,4.0511,4.0175,4.0444,5386000.0
2009-11-19 09:30:00,6.13,6.13,6.0,6.05,5298400.0,4.1183,4.1183,4.0309,4.0645,5298400.0
2009-11-19 10:00:00,6.05,6.16,6.02,6.02,5277600.0,4.0645,4.1384,4.0444,4.0444,5277600.0
2009-11-19 11:00:00,6.02,6.12,6.01,6.11,4475600.0,4.0444,4.1116,4.0377,4.1048,4475600.0
2009-11-19 12:00:00,6.11,6.16,6.08,6.09,3517600.0,4.1048,4.1384,4.0847,4.0914,3517600.0
2009-11-19 13:00:00,6.1,6.12,6.09,6.11,1364800.0,4.0981,4.1116,4.0914,4.1048,1364800.0
2009-11-19 14:00:00,6.11,6.12,6.1,6.11,2604400.0,4.1048,4.1116,4.0981,4.1048,2604400.0
2009-11-19 15:00:00,6.11,6.13,6.1,6.12,4412400.0,4.1048,4.1183,4.0981,4.1116,4412400.0
2009-11-20 09:30:00,6.14,6.25,6.1,6.23,3125200.0,4.125,4.1989,4.0981,4.1855,3125200.0
2009-11-20 10:00:00,6.23,6.3,6.21,6.27,3930400.0,4.1855,4.2325,4.172,4.2123,3930400.0
2009-11-20 11:00:00,6.27,6.31,6.26,6.29,2436800.0,4.2123,4.2392,4.2056,4.2258,2436800.0
2009-11-20 12:00:00,6.29,6.31,6.29,6.3,2084400.0,4.2258,4.2392,4.2258,4.2325,2084400.0
2009-11-20 13:00:00,6.3,6.38,6.3,6.36,2643200.0,4.2325,4.2862,4.2325,4.2728,2643200.0
2009-11-20 14:00:00,6.36,6.41,6.35,6.37,3125600.0,4.2728,4.3064,4.2661,4.2795,3125600.0
2009-11-20 15:00:00,6.37,6.41,6.36,6.38,6250800.0,4.2795,4.3064,4.2728,4.2862,6250800.0
2009-11-23 09:30:00,6.45,6.49,6.41,6.46,2290800.0,4.3333,4.3601,4.3064,4.34,2290800.0
2009-11-23 10:00:00,6.46,6.51,6.45,6.46,3046800.0,4.34,4.3736,4.3333,4.34,3046800.0
2009-11-23 11:00:00,6.46,6.47,6.44,6.44,2292000.0,4.34,4.3467,4.3265,4.3265,2292000.0
2009-11-23 12:00:00,6.44,6.46,6.37,6.39,2759200.0,4.3265,4.34,4.2795,4.2929,2759200.0
2009-11-23 13:00:00,6.39,6.43,6.39,6.42,1474000.0,4.2929,4.3198,4.2929,4.3131,1474000.0
2009-11-23 14:00:00,6.42,6.43,6.38,6.42,1857200.0,4.3131,4.3198,4.2862,4.3131,1857200.0
2009-11-23 15:00:00,6.42,6.43,6.39,6.41,4439200.0,4.3131,4.3198,4.2929,4.3064,4439200.0
2009-11-24 09:30:00,6.43,6.45,6.37,6.41,1834000.0,4.3198,4.3333,4.2795,4.3064,1834000.0
2009-11-24 10:00:00,6.41,6.48,6.41,6.42,2587600.0,4.3064,4.3534,4.3064,4.3131,2587600.0
2009-11-24 11:00:00,6.42,6.43,6.36,6.36,1761200.0,4.3131,4.3198,4.2728,4.2728,1761200.0
2009-11-24 12:00:00,6.36,6.38,6.34,6.35,1166800.0,4.2728,4.2862,4.2594,4.2661,1166800.0
2009-11-24 13:00:00,6.35,6.36,6.32,6.32,1264000.0,4.2661,4.2728,4.2459,4.2459,1264000.0
2009-11-24 14:00:00,6.32,6.33,6.29,6.3,2448400.0,4.2459,4.2526,4.2258,4.2325,2448400.0
2009-11-24 15:00:00,6.31,6.32,6.31,6.32,3862800.0,4.2392,4.2459,4.2392,4.2459,3862800.0
2009-11-25 09:30:00,6.34,6.37,6.27,6.29,1481600.0,4.2594,4.2795,4.2123,4.2258,1481600.0
2009-11-25 10:00:00,6.29,6.36,6.29,6.36,2008000.0,4.2258,4.2728,4.2258,4.2728,2008000.0
2009-11-25 11:00:00,6.36,6.39,6.35,6.38,1133200.0,4.2728,4.2929,4.2661,4.2862,1133200.0
2009-11-25 12:00:00,6.39,6.39,6.35,6.37,967200.0,4.2929,4.2929,4.2661,4.2795,967200.0
2009-11-25 13:00:00,6.37,6.43,6.37,6.43,1440800.0,4.2795,4.3198,4.2795,4.3198,1440800.0
2009-11-25 14:00:00,6.43,6.43,6.41,6.42,1396000.0,4.3198,4.3198,4.3064,4.3131,1396000.0
2009-11-25 15:00:00,6.42,6.42,6.38,6.4,3561200.0,4.3131,4.3131,4.2862,4.2997,3561200.0
2009-11-27 09:30:00,6.24,6.27,6.18,6.22,1667200.0,4.1922,4.2123,4.1519,4.1787,1667200.0
2009-11-27 10:00:00,6.22,6.34,6.22,6.32,1751600.0,4.1787,4.2594,4.1787,4.2459,1751600.0
2009-11-27 11:00:00,6.32,6.37,6.29,6.33,1689200.0,4.2459,4.2795,4.2258,4.2526,1689200.0
2009-11-27 12:00:00,6.33,6.35,6.3,6.32,1679600.0,4.2526,4.2661,4.2325,4.2459,1679600.0
2009-11-30 09:30:00,6.33,6.34,6.14,6.15,2284800.0,4.2526,4.2594,4.125,4.1317,2284800.0
2009-11-30 10:00:00,6.15,6.18,6.03,6.05,4084400.0,4.1317,4.1519,4.0511,4.0645,4084400.0
2009-11-30 11:00:00,6.05,6.05,5.94,6.0,6961200.0,4.0645,4.0645,3.9906,4.0309,6961200.0
2009-11-30 12:00:00,6.0,6.08,5.99,6.06,5178800.0,4.0309,4.0847,4.0242,4.0712,5178800.0
2009-11-30 13:00:00,6.06,6.12,6.05,6.1,3032800.0,4.0712,4.1116,4.0645,4.0981,3032800.0
2009-11-30 14:00:00,6.1,6.13,6.08,6.1,3818800.0,4.0981,4.1183,4.0847,4.0981,3818800.0
2009-11-30 15:00:00,6.1,6.12,6.08,6.1,5909200.0,4.0981,4.1116,4.0847,4.0981,5909200.0
2009-12-01 09:30:00,6.16,6.2,6.06,6.07,1517200.0,4.1384,4.1653,4.0712,4.078,1517200.0
2009-12-01 10:00:00,6.07,6.08,6.04,6.06,3323600.0,4.078,4.0847,4.0578,4.0712,3323600.0
2009-12-01 11:00:00,6.07,6.08,6.0,6.01,3070800.0,4.078,4.0847,4.0309,4.0377,3070800.0
2009-12-01 12:00:00,6.01,6.02,5.99,6.0,2240400.0,4.0377,4.0444,4.0242,4.0309,2240400.0
2009-12-01 13:00:00,6.0,6.02,6.0,6.02,1525200.0,4.0309,4.0444,4.0309,4.0444,1525200.0
2009-12-01 14:00:00,6.02,6.02,5.98,5.98,4278800.0,4.0444,4.0444,4.0175,4.0175,4278800.0
2009-12-01 15:00:00,5.98,5.98,5.93,5.96,7004800.0,4.0175,4.0175,3.9839,4.0041,7004800.0
2009-12-02 09:30:00,5.75,5.84,5.49,5.51,13811600.0,3.863,3.9234,3.6883,3.7017,13811600.0
2009-12-02 10:00:00,5.51,5.53,5.44,5.47,14900800.0,3.7017,3.7152,3.6547,3.6749,14900800.0
2009-12-02 11:00:00,5.47,5.48,5.34,5.4,13478400.0,3.6749,3.6816,3.5875,3.6278,13478400.0
2009-12-02 12:00:00,5.4,5.44,5.38,5.38,10601200.0,3.6278,3.6547,3.6144,3.6144,10601200.0
2009-12-02 13:00:00,5.38,5.49,5.38,5.47,7836000.0,3.6144,3.6883,3.6144,3.6749,7836000.0
2009-12-02 14:00:00,5.46,5.53,5.43,5.43,8060400.0,3.6682,3.7152,3.648,3.648,8060400.0
2009-12-02 15:00:00,5.43,5.5,5.43,5.47,11689200.0,3.648,3.695,3.648,3.6749,11689200.0
2009-12-03 09:30:00,5.54,5.58,5.51,5.52,4465200.0,3.7219,3.7488,3.7017,3.7085,4465200.0
2009-12-03 10:00:00,5.52,5.52,5.42,5.43,5588800.0,3.7085,3.7085,3.6413,3.648,5588800.0
2009-12-03 11:00:00,5.43,5.44,5.38,5.39,3075600.0,3.648,3.6547,3.6144,3.6211,3075600.0
2009-12-03 12:00:00,5.39,5.43,5.39,5.42,3541200.0,3.6211,3.648,3.6211,3.6413,3541200.0
2009-12-03 13:00:00,5.42,5.42,5.38,5.38,3684000.0,3.6413,3.6413,3.6144,3.6144,3684000.0
2009-12-03 14:00:00,5.38,5.4,5.36,5.38,3990400.0,3.6144,3.6278,3.601,3.6144,3990400.0
2009-12-03 15:00:00,5.38,5.39,5.34,5.34,6085200.0,3.6144,3.6211,3.5875,3.5875,6085200.0
2009-12-04 09:30:00,5.4,5.44,5.33,5.36,3333200.0,3.6278,3.6547,3.5808,3.601,3333200.0
2009-12-04 10:00:00,5.37,5.38,5.29,5.31,4568800.0,3.6077,3.6144,3.5539,3.5674,4568800.0
2009-12-04 11:00:00,5.31,5.31,5.25,5.29,5080000.0,3.5674,3.5674,3.5271,3.5539,5080000.0
2009-12-04 12:00:00,5.29,5.33,5.27,5.33,2937600.0,3.5539,3.5808,3.5405,3.5808,2937600.0
2009-12-04 13:00:00,5.33,5.34,5.28,5.29,2986000.0,3.5808,3.5875,3.5472,3.5539,2986000.0
2009-12-04 14:00:00,5.29,5.3,5.26,5.29,2584400.0,3.5539,3.5607,3.5338,3.5539,2584400.0
2009-12-04 15:00:00,5.29,5.34,5.28,5.33,5564800.0,3.5539,3.5875,3.5472,3.5808,5564800.0
2009-12-07 09:30:00,5.31,5.33,5.29,5.3,1636000.0,3.5674,3.5808,3.5539,3.5607,1636000.0
2009-12-07 10:00:00,5.3,5.35,5.28,5.33,3870000.0,3.5607,3.5943,3.5472,3.5808,3870000.0
2009-12-07 11:00:00,5.33,5.4,5.32,5.4,4064800.0,3.5808,3.6278,3.5741,3.6278,4064800.0
2009-12-07 12:00:00,5.4,5.45,5.39,5.43,3616000.0,3.6278,3.6614,3.6211,3.648,3616000.0
2009-12-07 13:00:00,5.43,5.46,5.42,5.46,3398800.0,3.648,3.6682,3.6413,3.6682,3398800.0
2009-12-07 14:00:00,5.45,5.5,5.45,5.47,5117200.0,3.6614,3.695,3.6614,3.6749,5117200.0
2009-12-07 15:00:00,5.47,5.5,5.45,5.48,6736400.0,3.6749,3.695,3.6614,3.6816,6736400.0
2009-12-08 09:30:00,5.29,5.36,5.22,5.3,7078800.0,3.5539,3.601,3.5069,3.5607,7078800.0
2009-12-08 10:00:00,5.3,5.37,5.28,5.33,4550000.0,3.5607,3.6077,3.5472,3.5808,4550000.0
2009-12-08 11:00:00,5.32,5.36,5.31,5.34,1848400.0,3.5741,3.601,3.5674,3.5875,1848400.0
2009-12-08 12:00:00,5.34,5.37,5.32,5.37,1108000.0,3.5875,3.6077,3.5741,3.6077,1108000.0
2009-12-08 13:00:00,5.37,5.37,5.35,5.35,1805600.0,3.6077,3.6077,3.5943,3.5943,1805600.0
2009-12-08 14:00:00,5.35,5.37,5.29,5.3,2826000.0,3.5943,3.6077,3.5539,3.5607,2826000.0
2009-12-08 15:00:00,5.3,5.35,5.3,5.33,3524800.0,3.5607,3.5943,3.5607,3.5808,3524800.0
2009-12-09 09:30:00,5.34,5.34,5.25,5.26,1978000.0,3.5875,3.5875,3.5271,3.5338,1978000.0
2009-12-09 10:00:00,5.26,5.28,5.19,5.23,4672800.0,3.5338,3.5472,3.4868,3.5136,4672800.0
2009-12-09 11:00:00,5.23,5.25,5.17,5.21,4154000.0,3.5136,3.5271,3.4733,3.5002,4154000.0
2009-12-09 12:00:00,5.21,5.23,5.19,5.2,1826000.0,3.5002,3.5136,3.4868,3.4935,1826000.0
2009-12-09 13:00:00,5.2,5.21,5.18,5.2,2680400.0,3.4935,3.5002,3.48,3.4935,2680400.0
2009-12-09 14:00:00,5.2,5.22,5.19,5.2,3330400.0,3.4935,3.5069,3.4868,3.4935,3330400.0
2009-12-09 15:00:00,5.2,5.21,5.19,5.2,6300400.0,3.4935,3.5002,3.4868,3.4935,6300400.0
2009-12-10 09:30:00,5.23,5.3,5.23,5.24,2022800.0,3.5136,3.5607,3.5136,3.5204,2022800.0
2009-12-10 10:00:00,5.24,5.29,5.22,5.29,4046400.0,3.5204,3.5539,3.5069,3.5539,4046400.0
2009-12-10 11:00:00,5.29,5.3,5.24,5.27,2125200.0,3.5539,3.5607,3.5204,3.5405,2125200.0
2009-12-10 12:00:00,5.27,5.28,5.26,5.27,1743600.0,3.5405,3.5472,3.5338,3.5405,1743600.0
2009-12-10 13:00:00,5.27,5.27,5.25,5.27,2429600.0,3.5405,3.5405,3.5271,3.5405,2429600.0
2009-12-10 14:00:00,5.27,5.3,5.27,5.29,1838800.0,3.5405,3.5607,3.5405,3.5539,1838800.0
2009-12-10 15:00:00,5.29,5.3,5.26,5.29,5737200.0,3.5539,3.5607,3.5338,3.5539,5737200.0
2009-12-11 09:30:00,5.59,5.63,5.43,5.5,13160000.0,3.7555,3.7824,3.648,3.695,13160000.0
2009-12-11 10:00:00,5.5,5.51,5.44,5.47,5803200.0,3.695,3.7017,3.6547,3.6749,5803200.0
2009-12-11 11:00:00,5.47,5.5,5.43,5.43,4480000.0,3.6749,3.695,3.648,3.648,4480000.0
2009-12-11 12:00:00,5.43,5.43,5.38,5.4,3389200.0,3.648,3.648,3.6144,3.6278,3389200.0
2009-12-11 13:00:00,5.4,5.4,5.36,5.38,2995600.0,3.6278,3.6278,3.601,3.6144,2995600.0
2009-12-11 14:00:00,5.38,5.41,5.38,5.4,3075600.0,3.6144,3.6346,3.6144,3.6278,3075600.0
2009-12-11 15:00:00,5.4,5.43,5.39,5.43,8456000.0,3.6278,3.648,3.6211,3.648,8456000.0
2009-12-14 09:30:00,5.49,5.49,5.43,5.46,1196000.0,3.6883,3.6883,3.648,3.6682,1196000.0
2009-12-14 10:00:00,5.46,5.49,5.44,5.47,1812000.0,3.6682,3.6883,3.6547,3.6749,1812000.0
2009-12-14 11:00:00,5.47,5.51,5.47,5.49,1698400.0,3.6749,3.7017,3.6749,3.6883,1698400.0
2009-12-14 12:00:00,5.49,5.55,5.48,5.52,2562400.0,3.6883,3.7286,3.6816,3.7085,2562400.0
2009-12-14 13:00:00,5.52,5.55,5.52,5.54,1997600.0,3.7085,3.7286,3.7085,3.7219,1997600.0
2009-12-14 14:00:00,5.54,5.58,5.53,5.58,2923200.0,3.7219,3.7488,3.7152,3.7488,2923200.0
2009-12-14 15:00:00,5.58,5.6,5.57,5.57,5248000.0,3.7488,3.7622,3.7421,3.7421,5248000.0
2009-12-15 09:30:00,5.54,5.57,5.48,5.5,1502400.0,3.7219,3.7421,3.6816,3.695,1502400.0
2009-12-15 10:00:00,5.5,5.58,5.5,5.56,2298000.0,3.695,3.7488,3.695,3.7353,2298000.0
2009-12-15 11:00:00,5.56,5.57,5.52,5.55,2222000.0,3.7353,3.7421,3.7085,3.7286,2222000.0
2009-12-15 12:00:00,5.55,5.56,5.53,5.56,1002800.0,3.7286,3.7353,3.7152,3.7353,1002800.0
2009-12-15 13:00:00,5.56,5.56,5.54,5.56,1174800.0,3.7353,3.7353,3.7219,3.7353,1174800.0
2009-12-15 14:00:00,5.56,5.58,5.56,5.57,1703200.0,3.7353,3.7488,3.7353,3.7421,1703200.0
2009-12-15 15:00:00,5.57,5.58,5.57,5.58,5482400.0,3.7421,3.7488,3.7421,3.7488,5482400.0
2009-12-16 09:30:00,5.57,5.61,5.55,5.58,683200.0,3.7421,3.7689,3.7286,3.7488,683200.0
2009-12-16 10:00:00,5.58,5.6,5.57,5.59,1597600.0,3.7488,3.7622,3.7421,3.7555,1597600.0
2009-12-16 11:00:00,5.59,5.6,5.58,5.59,1084000.0,3.7555,3.7622,3.7488,3.7555,1084000.0
2009-12-16 12:00:00,5.59,5.59,5.56,5.58,1347600.0,3.7555,3.7555,3.7353,3.7488,1347600.0
2009-12-16 13:00:00,5.58,5.62,5.58,5.61,1240400.0,3.7488,3.7756,3.7488,3.7689,1240400.0
2009-12-16 14:00:00,5.61,5.63,5.61,5.62,2571200.0,3.7689,3.7824,3.7689,3.7756,2571200.0
2009-12-16 15:00:00,5.62,5.63,5.61,5.62,4099200.0,3.7756,3.7824,3.7689,3.7756,4099200.0
2009-12-17 09:30:00,5.6,5.61,5.53,5.55,1228400.0,3.7622,3.7689,3.7152,3.7286,1228400.0
2009-12-17 10:00:00,5.55,5.61,5.54,5.6,1696800.0,3.7286,3.7689,3.7219,3.7622,1696800.0
2009-12-17 11:00:00,5.6,5.66,5.6,5.64,2072800.0,3.7622,3.8025,3.7622,3.7891,2072800.0
2009-12-17 12:00:00,5.63,5.66,5.61,5.63,2107600.0,3.7824,3.8025,3.7689,3.7824,2107600.0
2009-12-17 13:00:00,5.63,5.65,5.63,5.64,1455600.0,3.7824,3.7958,3.7824,3.7891,1455600.0
2009-12-17 14:00:00,5.64,5.66,5.63,5.65,1614400.0,3.7891,3.8025,3.7824,3.7958,1614400.0
2009-12-17 15:00:00,5.65,5.67,5.64,5.66,4834400.0,3.7958,3.8092,3.7891,3.8025,4834400.0
2009-12-18 09:30:00,5.66,5.69,5.65,5.66,1855600.0,3.8025,3.8227,3.7958,3.8025,1855600.0
2009-12-18 10:00:00,5.66,5.67,5.6,5.61,2244400.0,3.8025,3.8092,3.7622,3.7689,2244400.0
2009-12-18 11:00:00,5.61,5.62,5.57,5.62,1712800.0,3.7689,3.7756,3.7421,3.7756,1712800.0
2009-12-18 12:00:00,5.62,5.65,5.62,5.64,1324000.0,3.7756,3.7958,3.7756,3.7891,1324000.0
2009-12-18 13:00:00,5.64,5.66,5.63,5.65,1197200.0,3.7891,3.8025,3.7824,3.7958,1197200.0
2009-12-18 14:00:00,5.65,5.67,5.65,5.66,1464000.0,3.7958,3.8092,3.7958,3.8025,1464000.0
2009-12-18 15:00:00,5.66,5.66,5.62,5.62,4492000.0,3.8025,3.8025,3.7756,3.7756,4492000.0
2009-12-21 09:30:00,5.62,5.65,5.61,5.62,989200.0,3.7756,3.7958,3.7689,3.7756,989200.0
2009-12-21 10:00:00,5.62,5.66,5.61,5.64,1419600.0,3.7756,3.8025,3.7689,3.7891,1419600.0
2009-12-21 11:00:00,5.64,5.68,5.64,5.66,969600.0,3.7891,3.816,3.7891,3.8025,969600.0
2009-12-21 12:00:00,5.66,5.67,5.65,5.67,1200400.0,3.8025,3.8092,3.7958,3.8092,1200400.0
2009-12-21 13:00:00,5.67,5.68,5.66,5.68,956800.0,3.8092,3.816,3.8025,3.816,956800.0
2009-12-21 14:00:00,5.68,5.68,5.66,5.66,919200.0,3.816,3.816,3.8025,3.8025,919200.0
2009-12-21 15:00:00,5.66,5.67,5.64,5.66,2345200.0,3.8025,3.8092,3.7891,3.8025,2345200.0
2009-12-22 09:30:00,5.67,5.67,5.58,5.62,994400.0,3.8092,3.8092,3.7488,3.7756,994400.0
2009-12-22 10:00:00,5.63,5.65,5.59,5.6,2470800.0,3.7824,3.7958,3.7555,3.7622,2470800.0
2009-12-22 11:00:00,5.6,5.6,5.54,5.55,1384400.0,3.7622,3.7622,3.7219,3.7286,1384400.0
2009-12-22 12:00:00,5.55,5.6,5.55,5.58,1054800.0,3.7286,3.7622,3.7286,3.7488,1054800.0
2009-12-22 13:00:00,5.57,5.59,5.57,5.58,864800.0,3.7421,3.7555,3.7421,3.7488,864800.0
2009-12-22 14:00:00,5.58,5.58,5.54,5.55,1958400.0,3.7488,3.7488,3.7219,3.7286,1958400.0
2009-12-22 15:00:00,5.55,5.56,5.54,5.55,3586800.0,3.7286,3.7353,3.7219,3.7286,3586800.0
2009-12-23 09:30:00,5.54,5.57,5.53,5.54,635600.0,3.7219,3.7421,3.7152,3.7219,635600.0
2009-12-23 10:00:00,5.54,5.54,5.48,5.5,2064800.0,3.7219,3.7219,3.6816,3.695,2064800.0
2009-12-23 11:00:00,5.5,5.5,5.49,5.5,1061200.0,3.695,3.695,3.6883,3.695,1061200.0
2009-12-23 12:00:00,5.5,5.51,5.49,5.5,835200.0,3.695,3.7017,3.6883,3.695,835200.0
2009-12-23 13:00:00,5.5,5.5,5.5,5.5,1415200.0,3.695,3.695,3.695,3.695,1415200.0
2009-12-23 14:00:00,5.5,5.52,5.5,5.5,2200400.0,3.695,3.7085,3.695,3.695,2200400.0
2009-12-23 15:00:00,5.51,5.52,5.5,5.51,6172000.0,3.7017,3.7085,3.695,3.7017,6172000.0
2009-12-24 09:30:00,5.5,5.53,5.5,5.53,355600.0,3.695,3.7152,3.695,3.7152,355600.0
2009-12-24 10:00:00,5.53,5.53,5.49,5.49,692800.0,3.7152,3.7152,3.6883,3.6883,692800.0
2009-12-24 11:00:00,5.49,5.52,5.49,5.51,620400.0,3.6883,3.7085,3.6883,3.7017,620400.0
2009-12-24 12:00:00,5.51,5.52,5.5,5.5,1294400.0,3.7017,3.7085,3.695,3.695,1294400.0
2009-12-28 09:30:00,5.55,5.58,5.54,5.58,1810000.0,3.7286,3.7488,3.7219,3.7488,1810000.0
2009-12-28 10:00:00,5.58,5.61,5.58,5.61,2060400.0,3.7488,3.7689,3.7488,3.7689,2060400.0
2009-12-28 11:00:00,5.61,5.61,5.58,5.59,980400.0,3.7689,3.7689,3.7488,3.7555,980400.0
2009-12-28 12:00:00,5.59,5.59,5.56,5.56,1238000.0,3.7555,3.7555,3.7353,3.7353,1238000.0
2009-12-28 13:00:00,5.56,5.58,5.56,5.57,787600.0,3.7353,3.7488,3.7353,3.7421,787600.0
2009-12-28 14:00:00,5.58,5.58,5.54,5.56,1332400.0,3.7488,3.7488,3.7219,3.7353,1332400.0
2009-12-28 15:00:00,5.56,5.56,5.55,5.56,3281600.0,3.7353,3.7353,3.7286,3.7353,3281600.0
2009-12-29 09:30:00,5.58,5.58,5.54,5.55,541200.0,3.7488,3.7488,3.7219,3.7286,541200.0
2009-12-29 10:00:00,5.55,5.55,5.54,5.55,929600.0,3.7286,3.7286,3.7219,3.7286,929600.0
2009-12-29 11:00:00,5.55,5.55,5.52,5.54,1184000.0,3.7286,3.7286,3.7085,3.7219,1184000.0
2009-12-29 12:00:00,5.54,5.57,5.53,5.55,1698800.0,3.7219,3.7421,3.7152,3.7286,1698800.0
2009-12-29 13:00:00,5.55,5.56,5.54,5.54,1141200.0,3.7286,3.7353,3.7219,3.7219,1141200.0
2009-12-29 14:00:00,5.54,5.55,5.53,5.54,1261600.0,3.7219,3.7286,3.7152,3.7219,1261600.0
2009-12-29 15:00:00,5.55,5.56,5.54,5.54,2466400.0,3.7286,3.7353,3.7219,3.7219,2466400.0
2009-12-30 09:30:00,5.54,5.55,5.52,5.54,581200.0,3.7219,3.7286,3.7085,3.7219,581200.0
2009-12-30 10:00:00,5.54,5.54,5.51,5.54,762000.0,3.7219,3.7219,3.7017,3.7219,762000.0
2009-12-30 11:00:00,5.53,5.55,5.53,5.54,1158400.0,3.7152,3.7286,3.7152,3.7219,1158400.0
2009-12-30 12:00:00,5.54,5.54,5.53,5.53,783200.0,3.7219,3.7219,3.7152,3.7152,783200.0
2009-12-30 13:00:00,5.53,5.54,5.53,5.54,545600.0,3.7152,3.7219,3.7152,3.7219,545600.0
2009-12-30 14:00:00,5.53,5.54,5.53,5.54,876800.0,3.7152,3.7219,3.7152,3.7219,876800.0
2009-12-30 15:00:00,5.54,5.54,5.53,5.54,1410800.0,3.7219,3.7219,3.7152,3.7219,1410800.0
2009-12-31 09:30:00,5.52,5.55,5.51,5.53,334400.0,3.7085,3.7286,3.7017,3.7152,334400.0
2009-12-31 10:00:00,5.53,5.54,5.53,5.54,625200.0,3.7152,3.7219,3.7152,3.7219,625200.0
2009-12-31 11:00:00,5.54,5.54,5.53,5.54,637600.0,3.7219,3.7219,3.7152,3.7219,637600.0
2009-12-31 12:00:00,5.54,5.54,5.53,5.54,469600.0,3.7219,3.7219,3.7152,3.7219,469600.0
2009-12-31 13:00:00,5.54,5.54,5.54,5.54,1398000.0,3.7219,3.7219,3.7219,3.7219,1398000.0
2009-12-31 14:00:00,5.54,5.54,5.54,5.54,1310400.0,3.7219,3.7219,3.7219,3.7219,1310400.0
2009-12-31 15:00:00,5.54,5.54,5.49,5.49,3042000.0,3.7219,3.7219,3.6883,3.6883,3042000.0
2010-01-04 09:30:00,5.52,5.59,5.5,5.56,3258800.0,3.7085,3.7555,3.695,3.7353,3258800.0
2010-01-04 10:00:00,5.56,5.61,5.54,5.6,3762000.0,3.7353,3.7689,3.7219,3.7622,3762000.0
2010-01-04 11:00:00,5.6,5.61,5.59,5.6,2201200.0,3.7622,3.7689,3.7555,3.7622,2201200.0
2010-01-04 12:00:00,5.6,5.67,5.6,5.66,3266800.0,3.7622,3.8092,3.7622,3.8025,3266800.0
2010-01-04 13:00:00,5.66,5.66,5.65,5.66,2696800.0,3.8025,3.8025,3.7958,3.8025,2696800.0
2010-01-04 14:00:00,5.66,5.74,5.66,5.72,4798400.0,3.8025,3.8563,3.8025,3.8428,4798400.0
2010-01-04 15:00:00,5.72,5.74,5.7,5.72,5745600.0,3.8428,3.8563,3.8294,3.8428,5745600.0
2010-01-05 09:30:00,5.73,5.88,5.73,5.85,3476400.0,3.8495,3.9503,3.8495,3.9302,3476400.0
2010-01-05 10:00:00,5.84,5.93,5.84,5.86,5750000.0,3.9234,3.9839,3.9234,3.9369,5750000.0
2010-01-05 11:00:00,5.86,5.87,5.8,5.82,2476800.0,3.9369,3.9436,3.8966,3.91,2476800.0
2010-01-05 12:00:00,5.82,5.85,5.81,5.84,1588800.0,3.91,3.9302,3.9033,3.9234,1588800.0
2010-01-05 13:00:00,5.84,5.84,5.83,5.84,1237200.0,3.9234,3.9234,3.9167,3.9234,1237200.0
2010-01-05 14:00:00,5.84,5.88,5.84,5.88,2056000.0,3.9234,3.9503,3.9234,3.9503,2056000.0
2010-01-05 15:00:00,5.88,5.88,5.84,5.88,4194800.0,3.9503,3.9503,3.9234,3.9503,4194800.0
2010-01-06 09:30:00,5.87,5.97,5.81,5.92,2035600.0,3.9436,4.0108,3.9033,3.9772,2035600.0
2010-01-06 10:00:00,5.92,5.96,5.89,5.94,2329200.0,3.9772,4.0041,3.957,3.9906,2329200.0
2010-01-06 11:00:00,5.94,5.97,5.93,5.96,2082000.0,3.9906,4.0108,3.9839,4.0041,2082000.0
2010-01-06 12:00:00,5.96,5.99,5.96,5.98,2528400.0,4.0041,4.0242,4.0041,4.0175,2528400.0
2010-01-06 13:00:00,5.98,6.01,5.97,5.99,3356000.0,4.0175,4.0377,4.0108,4.0242,3356000.0
2010-01-06 14:00:00,5.99,6.01,5.98,6.0,2320000.0,4.0242,4.0377,4.0175,4.0309,2320000.0
2010-01-06 15:00:00,6.0,6.03,5.99,6.0,6340800.0,4.0309,4.0511,4.0242,4.0309,6340800.0
2010-01-07 09:30:00,5.0,5.05,4.86,4.99,37057600.0,3.3591,3.3927,3.2651,3.3524,37057600.0
2010-01-07 10:00:00,4.99,5.29,4.97,5.22,44238800.0,3.3524,3.5539,3.339,3.5069,44238800.0
2010-01-07 11:00:00,5.22,5.22,5.05,5.09,18734400.0,3.5069,3.5069,3.3927,3.4196,18734400.0
2010-01-07 12:00:00,5.09,5.1,5.03,5.07,10358000.0,3.4196,3.4263,3.3793,3.4061,10358000.0
2010-01-07 13:00:00,5.07,5.09,5.03,5.04,10194800.0,3.4061,3.4196,3.3793,3.386,10194800.0
2010-01-07 14:00:00,5.04,5.21,5.03,5.16,17306800.0,3.386,3.5002,3.3793,3.4666,17306800.0
2010-01-07 15:00:00,5.15,5.17,5.11,5.12,16972400.0,3.4599,3.4733,3.433,3.4397,16972400.0
2010-01-08 09:30:00,5.16,5.31,5.12,5.18,10732000.0,3.4666,3.5674,3.4397,3.48,10732000.0
2010-01-08 10:00:00,5.18,5.2,5.08,5.12,8223600.0,3.48,3.4935,3.4129,3.4397,8223600.0
2010-01-08 11:00:00,5.12,5.16,5.09,5.16,4324400.0,3.4397,3.4666,3.4196,3.4666,4324400.0
2010-01-08 12:00:00,5.16,5.16,5.11,5.12,3123200.0,3.4666,3.4666,3.433,3.4397,3123200.0
2010-01-08 13:00:00,5.12,5.12,5.09,5.09,3293600.0,3.4397,3.4397,3.4196,3.4196,3293600.0
2010-01-08 14:00:00,5.09,5.09,5.06,5.07,5944400.0,3.4196,3.4196,3.3994,3.4061,5944400.0
2010-01-08 15:00:00,5.07,5.08,5.06,5.07,10476400.0,3.4061,3.4129,3.3994,3.4061,10476400.0
2010-01-11 09:30:00,5.14,5.15,5.03,5.04,5128400.0,3.4532,3.4599,3.3793,3.386,5128400.0
2010-01-11 10:00:00,5.04,5.08,5.04,5.07,3619600.0,3.386,3.4129,3.386,3.4061,3619600.0
2010-01-11 11:00:00,5.07,5.07,5.04,5.07,4493200.0,3.4061,3.4061,3.386,3.4061,4493200.0
2010-01-11 12:00:00,5.07,5.09,5.06,5.07,2802800.0,3.4061,3.4196,3.3994,3.4061,2802800.0
2010-01-11 13:00:00,5.07,5.09,5.06,5.06,3191200.0,3.4061,3.4196,3.3994,3.3994,3191200.0
2010-01-11 14:00:00,5.06,5.09,5.06,5.08,3015600.0,3.3994,3.4196,3.3994,3.4129,3015600.0
2010-01-11 15:00:00,5.08,5.09,5.07,5.09,3886000.0,3.4129,3.4196,3.4061,3.4196,3886000.0
2010-01-12 09:30:00,5.17,5.17,5.08,5.14,4405600.0,3.4733,3.4733,3.4129,3.4532,4405600.0
2010-01-12 10:00:00,5.13,5.2,5.12,5.19,5052400.0,3.4465,3.4935,3.4397,3.4868,5052400.0
2010-01-12 11:00:00,5.19,5.19,5.14,5.14,3407600.0,3.4868,3.4868,3.4532,3.4532,3407600.0
2010-01-12 12:00:00,5.14,5.15,5.12,5.15,2188000.0,3.4532,3.4599,3.4397,3.4599,2188000.0
2010-01-12 13:00:00,5.15,5.18,5.15,5.17,3894400.0,3.4599,3.48,3.4599,3.4733,3894400.0
2010-01-12 14:00:00,5.17,5.18,5.17,5.18,2438400.0,3.4733,3.48,3.4733,3.48,2438400.0
2010-01-12 15:00:00,5.18,5.2,5.18,5.19,5709200.0,3.48,3.4935,3.48,3.4868,5709200.0
2010-01-13 09:30:00,5.21,5.22,5.16,5.21,2104400.0,3.5002,3.5069,3.4666,3.5002,2104400.0
2010-01-13 10:00:00,5.21,5.21,5.18,5.2,2541600.0,3.5002,3.5002,3.48,3.4935,2541600.0
2010-01-13 11:00:00,5.19,5.21,5.19,5.19,1724800.0,3.4868,3.5002,3.4868,3.4868,1724800.0
2010-01-13 12:00:00,5.19,5.23,5.19,5.2,2118400.0,3.4868,3.5136,3.4868,3.4935,2118400.0
2010-01-13 13:00:00,5.2,5.21,5.19,5.2,2539600.0,3.4935,3.5002,3.4868,3.4935,2539600.0
2010-01-13 14:00:00,5.2,5.21,5.19,5.2,1914800.0,3.4935,3.5002,3.4868,3.4935,1914800.0
2010-01-13 15:00:00,5.2,5.21,5.19,5.19,4390400.0,3.4935,3.5002,3.4868,3.4868,4390400.0
2010-01-14 09:30:00,5.18,5.21,5.13,5.13,4820000.0,3.48,3.5002,3.4465,3.4465,4820000.0
2010-01-14 10:00:00,5.13,5.16,5.11,5.11,6966400.0,3.4465,3.4666,3.433,3.433,6966400.0
2010-01-14 11:00:00,5.11,5.15,5.1,5.12,3738400.0,3.433,3.4599,3.4263,3.4397,3738400.0
2010-01-14 12:00:00,5.12,5.12,5.1,5.1,1479200.0,3.4397,3.4397,3.4263,3.4263,1479200.0
2010-01-14 13:00:00,5.1,5.11,5.1,5.11,2370800.0,3.4263,3.433,3.4263,3.433,2370800.0
2010-01-14 14:00:00,5.11,5.13,5.11,5.12,1496400.0,3.433,3.4465,3.433,3.4397,1496400.0
2010-01-14 15:00:00,5.12,5.13,5.12,5.13,5881200.0,3.4397,3.4465,3.4397,3.4465,5881200.0
2010-01-15 09:30:00,5.12,5.17,5.1,5.15,3018400.0,3.4397,3.4733,3.4263,3.4599,3018400.0
2010-01-15 10:00:00,5.15,5.16,5.11,5.14,5176000.0,3.4599,3.4666,3.433,3.4532,5176000.0
2010-01-15 11:00:00,5.14,5.15,5.13,5.14,1914000.0,3.4532,3.4599,3.4465,3.4532,1914000.0
2010-01-15 12:00:00,5.14,5.15,5.13,5.13,1473200.0,3.4532,3.4599,3.4465,3.4465,1473200.0
2010-01-15 13:00:00,5.13,5.15,5.12,5.15,1849200.0,3.4465,3.4599,3.4397,3.4599,1849200.0
2010-01-15 14:00:00,5.15,5.15,5.11,5.12,3353600.0,3.4599,3.4599,3.433,3.4397,3353600.0
2010-01-15 15:00:00,5.12,5.15,5.12,5.13,6966000.0,3.4397,3.4599,3.4397,3.4465,6966000.0
2010-01-19 09:30:00,5.16,5.16,5.1,5.11,1310800.0,3.4666,3.4666,3.4263,3.433,1310800.0
2010-01-19 10:00:00,5.11,5.17,5.11,5.15,1768800.0,3.433,3.4733,3.433,3.4599,1768800.0
2010-01-19 11:00:00,5.15,5.15,5.12,5.13,1464000.0,3.4599,3.4599,3.4397,3.4465,1464000.0
2010-01-19 12:00:00,5.13,5.14,5.12,5.14,1114000.0,3.4465,3.4532,3.4397,3.4532,1114000.0
2010-01-19 13:00:00,5.14,5.17,5.14,5.17,2322000.0,3.4532,3.4733,3.4532,3.4733,2322000.0
2010-01-19 14:00:00,5.17,5.18,5.16,5.17,2737200.0,3.4733,3.48,3.4666,3.4733,2737200.0
2010-01-19 15:00:00,5.18,5.2,5.17,5.2,4621600.0,3.48,3.4935,3.4733,3.4935,4621600.0
2010-01-20 09:30:00,5.16,5.19,5.15,5.18,976800.0,3.4666,3.4868,3.4599,3.48,976800.0
2010-01-20 10:00:00,5.18,5.18,5.11,5.12,2878000.0,3.48,3.48,3.433,3.4397,2878000.0
2010-01-20 11:00:00,5.12,5.13,5.1,5.13,1954800.0,3.4397,3.4465,3.4263,3.4465,1954800.0
2010-01-20 12:00:00,5.13,5.14,5.12,5.13,1781600.0,3.4465,3.4532,3.4397,3.4465,1781600.0
2010-01-20 13:00:00,5.13,5.14,5.13,5.13,925200.0,3.4465,3.4532,3.4465,3.4465,925200.0
2010-01-20 14:00:00,5.13,5.16,5.13,5.15,1903200.0,3.4465,3.4666,3.4465,3.4599,1903200.0
2010-01-20 15:00:00,5.16,5.16,5.12,5.12,5423600.0,3.4666,3.4666,3.4397,3.4397,5423600.0
2010-01-21 09:30:00,5.13,5.16,5.1,5.15,1678800.0,3.4465,3.4666,3.4263,3.4599,1678800.0
2010-01-21 10:00:00,5.15,5.16,5.1,5.13,4366400.0,3.4599,3.4666,3.4263,3.4465,4366400.0
2010-01-21 11:00:00,5.13,5.13,5.1,5.12,2952800.0,3.4465,3.4465,3.4263,3.4397,2952800.0
2010-01-21 12:00:00,5.12,5.13,5.08,5.1,1691200.0,3.4397,3.4465,3.4129,3.4263,1691200.0
2010-01-21 13:00:00,5.1,5.1,5.08,5.09,1212800.0,3.4263,3.4263,3.4129,3.4196,1212800.0
2010-01-21 14:00:00,5.09,5.12,5.09,5.12,1660400.0,3.4196,3.4397,3.4196,3.4397,1660400.0
2010-01-21 15:00:00,5.12,5.13,5.11,5.11,3232400.0,3.4397,3.4465,3.433,3.433,3232400.0
2010-01-22 09:30:00,5.11,5.11,5.02,5.09,1308800.0,3.433,3.433,3.3726,3.4196,1308800.0
2010-01-22 10:00:00,5.09,5.1,5.05,5.08,2186400.0,3.4196,3.4263,3.3927,3.4129,2186400.0
2010-01-22 11:00:00,5.08,5.1,5.07,5.07,1688400.0,3.4129,3.4263,3.4061,3.4061,1688400.0
2010-01-22 12:00:00,5.07,5.08,5.05,5.07,988800.0,3.4061,3.4129,3.3927,3.4061,988800.0
2010-01-22 13:00:00,5.07,5.07,5.04,5.04,1232000.0,3.4061,3.4061,3.386,3.386,1232000.0
2010-01-22 14:00:00,5.04,5.06,5.04,5.05,1480800.0,3.386,3.3994,3.386,3.3927,1480800.0
2010-01-22 15:00:00,5.05,5.06,5.0,5.0,4156800.0,3.3927,3.3994,3.3591,3.3591,4156800.0
2010-01-25 09:30:00,5.03,5.07,5.02,5.07,1461600.0,3.3793,3.4061,3.3726,3.4061,1461600.0
2010-01-25 10:00:00,5.07,5.07,5.01,5.02,2804000.0,3.4061,3.4061,3.3658,3.3726,2804000.0
2010-01-25 11:00:00,5.02,5.02,4.98,5.0,3270000.0,3.3726,3.3726,3.3457,3.3591,3270000.0
2010-01-25 12:00:00,5.0,5.0,4.98,4.99,1045600.0,3.3591,3.3591,3.3457,3.3524,1045600.0
2010-01-25 13:00:00,4.99,5.0,4.98,5.0,760000.0,3.3524,3.3591,3.3457,3.3591,760000.0
2010-01-25 14:00:00,5.0,5.0,4.99,5.0,1330800.0,3.3591,3.3591,3.3524,3.3591,1330800.0
2010-01-25 15:00:00,5.0,5.0,4.98,4.99,2774800.0,3.3591,3.3591,3.3457,3.3524,2774800.0
2010-01-26 09:30:00,4.96,5.01,4.95,4.99,1366400.0,3.3322,3.3658,3.3255,3.3524,1366400.0
2010-01-26 10:00:00,4.99,5.01,4.92,4.92,4696800.0,3.3524,3.3658,3.3054,3.3054,4696800.0
2010-01-26 11:00:00,4.92,4.98,4.91,4.93,2429600.0,3.3054,3.3457,3.2987,3.3121,2429600.0
2010-01-26 12:00:00,4.93,4.95,4.9,4.94,3619200.0,3.3121,3.3255,3.2919,3.3188,3619200.0
2010-01-26 13:00:00,4.94,4.94,4.91,4.93,2320000.0,3.3188,3.3188,3.2987,3.3121,2320000.0
2010-01-26 14:00:00,4.92,4.93,4.9,4.93,2884400.0,3.3054,3.3121,3.2919,3.3121,2884400.0
2010-01-26 15:00:00,4.93,4.93,4.88,4.9,6724000.0,3.3121,3.3121,3.2785,3.2919,6724000.0
2010-01-27 09:30:00,4.92,4.96,4.89,4.89,1957600.0,3.3054,3.3322,3.2852,3.2852,1957600.0
2010-01-27 10:00:00,4.89,4.91,4.88,4.89,5175200.0,3.2852,3.2987,3.2785,3.2852,5175200.0
2010-01-27 11:00:00,4.89,4.91,4.89,4.9,1987200.0,3.2852,3.2987,3.2852,3.2919,1987200.0
2010-01-27 12:00:00,4.9,4.91,4.89,4.91,1831600.0,3.2919,3.2987,3.2852,3.2987,1831600.0
2010-01-27 13:00:00,4.91,4.94,4.9,4.94,2669600.0,3.2987,3.3188,3.2919,3.3188,2669600.0
2010-01-27 14:00:00,4.94,4.98,4.93,4.98,4435200.0,3.3188,3.3457,3.3121,3.3457,4435200.0
2010-01-27 15:00:00,4.98,5.0,4.97,4.99,7853600.0,3.3457,3.3591,3.339,3.3524,7853600.0
2010-01-28 09:30:00,5.0,5.0,4.97,4.99,1469200.0,3.3591,3.3591,3.339,3.3524,1469200.0
2010-01-28 10:00:00,4.99,4.99,4.94,4.96,2129200.0,3.3524,3.3524,3.3188,3.3322,2129200.0
2010-01-28 11:00:00,4.96,4.99,4.94,4.98,2679200.0,3.3322,3.3524,3.3188,3.3457,2679200.0
2010-01-28 12:00:00,4.98,4.98,4.96,4.97,1113600.0,3.3457,3.3457,3.3322,3.339,1113600.0
2010-01-28 13:00:00,4.97,5.0,4.97,4.99,1786400.0,3.339,3.3591,3.339,3.3524,1786400.0
2010-01-28 14:00:00,4.99,5.0,4.99,5.0,2932400.0,3.3524,3.3591,3.3524,3.3591,2932400.0
2010-01-28 15:00:00,5.0,5.0,4.96,4.97,4658000.0,3.3591,3.3591,3.3322,3.339,4658000.0
2010-01-29 09:30:00,4.99,5.0,4.93,5.0,2606400.0,3.3524,3.3591,3.3121,3.3591,2606400.0
2010-01-29 10:00:00,5.0,5.01,4.98,5.0,3859600.0,3.3591,3.3658,3.3457,3.3591,3859600.0
2010-01-29 11:00:00,4.99,5.0,4.98,4.99,1710400.0,3.3524,3.3591,3.3457,3.3524,1710400.0
2010-01-29 12:00:00,4.99,4.99,4.96,4.99,1485200.0,3.3524,3.3524,3.3322,3.3524,1485200.0
2010-01-29 13:00:00,4.99,4.99,4.95,4.96,1561600.0,3.3524,3.3524,3.3255,3.3322,1561600.0
2010-01-29 14:00:00,4.96,4.97,4.94,4.95,2494800.0,3.3322,3.339,3.3188,3.3255,2494800.0
2010-01-29 15:00:00,4.95,4.97,4.93,4.94,3269200.0,3.3255,3.339,3.3121,3.3188,3269200.0
2010-02-01 09:30:00,5.0,5.0,4.92,4.95,803600.0,3.3591,3.3591,3.3054,3.3255,803600.0
2010-02-01 10:00:00,4.95,4.98,4.94,4.94,2043600.0,3.3255,3.3457,3.3188,3.3188,2043600.0
2010-02-01 11:00:00,4.94,4.95,4.92,4.93,2149200.0,3.3188,3.3255,3.3054,3.3121,2149200.0
2010-02-01 12:00:00,4.93,5.02,4.93,5.0,5855600.0,3.3121,3.3726,3.3121,3.3591,5855600.0
2010-02-01 13:00:00,5.0,5.0,4.97,5.0,1677600.0,3.3591,3.3591,3.339,3.3591,1677600.0
2010-02-01 14:00:00,5.0,5.01,4.97,5.0,3290800.0,3.3591,3.3658,3.339,3.3591,3290800.0
2010-02-01 15:00:00,5.0,5.02,4.98,4.99,5176400.0,3.3591,3.3726,3.3457,3.3524,5176400.0
2010-02-02 09:30:00,4.99,5.03,4.97,5.02,1614800.0,3.3524,3.3793,3.339,3.3726,1614800.0
2010-02-02 10:00:00,5.01,5.07,4.99,5.07,3645200.0,3.3658,3.4061,3.3524,3.4061,3645200.0
2010-02-02 11:00:00,5.07,5.08,5.02,5.02,2234000.0,3.4061,3.4129,3.3726,3.3726,2234000.0
2010-02-02 12:00:00,5.02,5.04,5.01,5.04,1898400.0,3.3726,3.386,3.3658,3.386,1898400.0
2010-02-02 13:00:00,5.04,5.08,5.03,5.08,1858800.0,3.386,3.4129,3.3793,3.4129,1858800.0
2010-02-02 14:00:00,5.08,5.08,5.05,5.05,1395200.0,3.4129,3.4129,3.3927,3.3927,1395200.0
2010-02-02 15:00:00,5.05,5.08,5.05,5.06,3921200.0,3.3927,3.4129,3.3927,3.3994,3921200.0
2010-02-03 09:30:00,5.07,5.11,5.02,5.09,1292000.0,3.4061,3.433,3.3726,3.4196,1292000.0
2010-02-03 10:00:00,5.09,5.12,5.08,5.11,1724400.0,3.4196,3.4397,3.4129,3.433,1724400.0
2010-02-03 11:00:00,5.11,5.13,5.08,5.08,1248400.0,3.433,3.4465,3.4129,3.4129,1248400.0
2010-02-03 12:00:00,5.08,5.12,5.08,5.11,796000.0,3.4129,3.4397,3.4129,3.433,796000.0
2010-02-03 13:00:00,5.11,5.13,5.1,5.11,1336800.0,3.433,3.4465,3.4263,3.433,1336800.0
2010-02-03 14:00:00,5.11,5.13,5.1,5.13,1909600.0,3.433,3.4465,3.4263,3.4465,1909600.0
2010-02-03 15:00:00,5.13,5.14,5.12,5.12,4086800.0,3.4465,3.4532,3.4397,3.4397,4086800.0
2010-02-04 09:30:00,5.09,5.11,5.05,5.06,1528800.0,3.4196,3.433,3.3927,3.3994,1528800.0
2010-02-04 10:00:00,5.06,5.08,4.99,5.03,3389600.0,3.3994,3.4129,3.3524,3.3793,3389600.0
2010-02-04 11:00:00,5.03,5.07,5.03,5.07,2111200.0,3.3793,3.4061,3.3793,3.4061,2111200.0
2010-02-04 12:00:00,5.07,5.08,5.05,5.07,1683600.0,3.4061,3.4129,3.3927,3.4061,1683600.0
2010-02-04 13:00:00,5.07,5.09,5.06,5.06,2294000.0,3.4061,3.4196,3.3994,3.3994,2294000.0
2010-02-04 14:00:00,5.06,5.07,5.05,5.06,2488400.0,3.3994,3.4061,3.3927,3.3994,2488400.0
2010-02-04 15:00:00,5.06,5.07,5.03,5.03,5848000.0,3.3994,3.4061,3.3793,3.3793,5848000.0
2010-02-05 09:30:00,5.04,5.05,5.0,5.01,960400.0,3.386,3.3927,3.3591,3.3658,960400.0
2010-02-05 10:00:00,5.01,5.08,5.0,5.03,2090800.0,3.3658,3.4129,3.3591,3.3793,2090800.0
2010-02-05 11:00:00,5.03,5.04,5.01,5.03,1616800.0,3.3793,3.386,3.3658,3.3793,1616800.0
2010-02-05 12:00:00,5.03,5.04,5.0,5.02,746400.0,3.3793,3.386,3.3591,3.3726,746400.0
2010-02-05 13:00:00,5.02,5.02,4.98,4.98,1459600.0,3.3726,3.3726,3.3457,3.3457,1459600.0
2010-02-05 14:00:00,4.98,4.99,4.97,4.99,1412800.0,3.3457,3.3524,3.339,3.3524,1412800.0
2010-02-05 15:00:00,4.99,5.05,4.98,5.04,3897600.0,3.3524,3.3927,3.3457,3.386,3897600.0
2010-02-08 09:30:00,5.04,5.04,4.94,4.95,1780800.0,3.386,3.386,3.3188,3.3255,1780800.0
2010-02-08 10:00:00,4.95,5.0,4.95,5.0,2724800.0,3.3255,3.3591,3.3255,3.3591,2724800.0
2010-02-08 11:00:00,5.0,5.02,4.98,4.99,2120400.0,3.3591,3.3726,3.3457,3.3524,2120400.0
2010-02-08 12:00:00,4.99,5.01,4.97,5.0,1900000.0,3.3524,3.3658,3.339,3.3591,1900000.0
2010-02-08 13:00:00,5.0,5.0,4.94,4.94,2022400.0,3.3591,3.3591,3.3188,3.3188,2022400.0
2010-02-08 14:00:00,4.94,4.96,4.94,4.95,1265600.0,3.3188,3.3322,3.3188,3.3255,1265600.0
2010-02-08 15:00:00,4.95,4.96,4.92,4.92,4303200.0,3.3255,3.3322,3.3054,3.3054,4303200.0
2010-02-09 09:30:00,4.75,4.79,4.57,4.76,11399600.0,3.1912,3.218,3.0702,3.1979,11399600.0
2010-02-09 10:00:00,4.76,4.77,4.66,4.68,7095600.0,3.1979,3.2046,3.1307,3.1441,7095600.0
2010-02-09 11:00:00,4.68,4.73,4.63,4.71,6675600.0,3.1441,3.1777,3.1105,3.1643,6675600.0
2010-02-09 12:00:00,4.71,4.73,4.65,4.67,3469200.0,3.1643,3.1777,3.124,3.1374,3469200.0
2010-02-09 13:00:00,4.67,4.7,4.66,4.7,2913600.0,3.1374,3.1576,3.1307,3.1576,2913600.0
2010-02-09 14:00:00,4.7,4.72,4.68,4.71,4028000.0,3.1576,3.171,3.1441,3.1643,4028000.0
2010-02-09 15:00:00,4.71,4.73,4.7,4.72,7126000.0,3.1643,3.1777,3.1576,3.171,7126000.0
2010-02-10 09:30:00,4.71,4.8,4.7,4.78,2385200.0,3.1643,3.2248,3.1576,3.2113,2385200.0
2010-02-10 10:00:00,4.78,4.78,4.72,4.74,3532800.0,3.2113,3.2113,3.171,3.1844,3532800.0
2010-02-10 11:00:00,4.74,4.78,4.73,4.78,2616800.0,3.1844,3.2113,3.1777,3.2113,2616800.0
2010-02-10 12:00:00,4.78,4.81,4.77,4.81,2018800.0,3.2113,3.2315,3.2046,3.2315,2018800.0
2010-02-10 13:00:00,4.81,4.83,4.79,4.79,2267600.0,3.2315,3.2449,3.218,3.218,2267600.0
2010-02-10 14:00:00,4.79,4.82,4.79,4.81,2621200.0,3.218,3.2382,3.218,3.2315,2621200.0
2010-02-10 15:00:00,4.81,4.82,4.79,4.8,6116000.0,3.2315,3.2382,3.218,3.2248,6116000.0
2010-02-11 09:30:00,4.8,4.83,4.78,4.82,1362400.0,3.2248,3.2449,3.2113,3.2382,1362400.0
2010-02-11 10:00:00,4.82,4.85,4.79,4.81,2518000.0,3.2382,3.2583,3.218,3.2315,2518000.0
2010-02-11 11:00:00,4.81,4.88,4.81,4.84,2068000.0,3.2315,3.2785,3.2315,3.2516,2068000.0
2010-02-11 12:00:00,4.84,4.88,4.84,4.88,1753200.0,3.2516,3.2785,3.2516,3.2785,1753200.0
2010-02-11 13:00:00,4.87,4.88,4.83,4.84,1980800.0,3.2718,3.2785,3.2449,3.2516,1980800.0
2010-02-11 14:00:00,4.84,4.86,4.83,4.85,2280400.0,3.2516,3.2651,3.2449,3.2583,2280400.0
2010-02-11 15:00:00,4.85,4.85,4.82,4.85,4384400.0,3.2583,3.2583,3.2382,3.2583,4384400.0
2010-02-12 09:30:00,4.81,4.81,4.7,4.74,2987600.0,3.2315,3.2315,3.1576,3.1844,2987600.0
2010-02-12 10:00:00,4.74,4.76,4.72,4.75,3143200.0,3.1844,3.1979,3.171,3.1912,3143200.0
2010-02-12 11:00:00,4.75,4.78,4.74,4.75,1702400.0,3.1912,3.2113,3.1844,3.1912,1702400.0
2010-02-12 12:00:00,4.75,4.78,4.74,4.74,2108400.0,3.1912,3.2113,3.1844,3.1844,2108400.0
2010-02-12 13:00:00,4.74,4.78,4.74,4.78,1713600.0,3.1844,3.2113,3.1844,3.2113,1713600.0
2010-02-12 14:00:00,4.78,4.82,4.77,4.81,2454400.0,3.2113,3.2382,3.2046,3.2315,2454400.0
2010-02-12 15:00:00,4.81,4.81,4.77,4.8,4447200.0,3.2315,3.2315,3.2046,3.2248,4447200.0
2010-02-16 09:30:00,4.8,4.81,4.76,4.76,826800.0,3.2248,3.2315,3.1979,3.1979,826800.0
2010-02-16 10:00:00,4.76,4.78,4.75,4.76,2658400.0,3.1979,3.2113,3.1912,3.1979,2658400.0
2010-02-16 11:00:00,4.76,4.76,4.74,4.75,1169200.0,3.1979,3.1979,3.1844,3.1912,1169200.0
2010-02-16 12:00:00,4.75,4.75,4.74,4.74,1050800.0,3.1912,3.1912,3.1844,3.1844,1050800.0
2010-02-16 13:00:00,4.74,4.75,4.72,4.73,1962000.0,3.1844,3.1912,3.171,3.1777,1962000.0
2010-02-16 14:00:00,4.73,4.75,4.71,4.74,2925200.0,3.1777,3.1912,3.1643,3.1844,2925200.0
2010-02-16 15:00:00,4.74,4.75,4.74,4.75,3656800.0,3.1844,3.1912,3.1844,3.1912,3656800.0
2010-02-17 09:30:00,4.75,4.79,4.74,4.78,649200.0,3.1912,3.218,3.1844,3.2113,649200.0
2010-02-17 10:00:00,4.78,4.8,4.77,4.78,1957200.0,3.2113,3.2248,3.2046,3.2113,1957200.0
2010-02-17 11:00:00,4.78,4.78,4.76,4.76,1101600.0,3.2113,3.2113,3.1979,3.1979,1101600.0
2010-02-17 12:00:00,4.76,4.78,4.75,4.78,1466400.0,3.1979,3.2113,3.1912,3.2113,1466400.0
2010-02-17 13:00:00,4.78,4.78,4.77,4.78,1769200.0,3.2113,3.2113,3.2046,3.2113,1769200.0
2010-02-17 14:00:00,4.77,4.8,4.77,4.8,1290000.0,3.2046,3.2248,3.2046,3.2248,1290000.0
2010-02-17 15:00:00,4.8,4.83,4.8,4.83,3516000.0,3.2248,3.2449,3.2248,3.2449,3516000.0
2010-02-18 09:30:00,4.81,4.85,4.78,4.85,1298000.0,3.2315,3.2583,3.2113,3.2583,1298000.0
2010-02-18 10:00:00,4.85,4.88,4.84,4.84,1715600.0,3.2583,3.2785,3.2516,3.2516,1715600.0
2010-02-18 11:00:00,4.84,4.86,4.84,4.84,669200.0,3.2516,3.2651,3.2516,3.2516,669200.0
2010-02-18 12:00:00,4.85,4.85,4.81,4.81,816800.0,3.2583,3.2583,3.2315,3.2315,816800.0
2010-02-18 13:00:00,4.81,4.84,4.81,4.84,921600.0,3.2315,3.2516,3.2315,3.2516,921600.0
2010-02-18 14:00:00,4.83,4.85,4.83,4.84,764800.0,3.2449,3.2583,3.2449,3.2516,764800.0
2010-02-18 15:00:00,4.84,4.86,4.84,4.85,2151600.0,3.2516,3.2651,3.2516,3.2583,2151600.0
2010-02-19 09:30:00,4.83,4.86,4.81,4.81,1108000.0,3.2449,3.2651,3.2315,3.2315,1108000.0
2010-02-19 10:00:00,4.81,4.84,4.81,4.83,858400.0,3.2315,3.2516,3.2315,3.2449,858400.0
2010-02-19 11:00:00,4.83,4.85,4.83,4.85,1692800.0,3.2449,3.2583,3.2449,3.2583,1692800.0
2010-02-19 12:00:00,4.85,4.85,4.83,4.84,1168000.0,3.2583,3.2583,3.2449,3.2516,1168000.0
2010-02-19 13:00:00,4.84,4.84,4.83,4.83,1108800.0,3.2516,3.2516,3.2449,3.2449,1108800.0
2010-02-19 14:00:00,4.83,4.83,4.81,4.83,1492000.0,3.2449,3.2449,3.2315,3.2449,1492000.0
2010-02-19 15:00:00,4.83,4.83,4.82,4.82,4007600.0,3.2449,3.2449,3.2382,3.2382,4007600.0
2010-02-22 09:30:00,4.84,4.84,4.79,4.8,648400.0,3.2516,3.2516,3.218,3.2248,648400.0
2010-02-22 10:00:00,4.79,4.8,4.77,4.79,1808000.0,3.218,3.2248,3.2046,3.218,1808000.0
2010-02-22 11:00:00,4.79,4.8,4.75,4.76,1589600.0,3.218,3.2248,3.1912,3.1979,1589600.0
2010-02-22 12:00:00,4.76,4.78,4.75,4.76,1042400.0,3.1979,3.2113,3.1912,3.1979,1042400.0
2010-02-22 13:00:00,4.77,4.78,4.76,4.78,615200.0,3.2046,3.2113,3.1979,3.2113,615200.0
2010-02-22 14:00:00,4.78,4.79,4.77,4.78,1040800.0,3.2113,3.218,3.2046,3.2113,1040800.0
2010-02-22 15:00:00,4.78,4.79,4.76,4.77,3441200.0,3.2113,3.218,3.1979,3.2046,3441200.0
2010-02-23 09:30:00,4.75,4.79,4.75,4.75,1299200.0,3.1912,3.218,3.1912,3.1912,1299200.0
2010-02-23 10:00:00,4.75,4.77,4.71,4.75,2367200.0,3.1912,3.2046,3.1643,3.1912,2367200.0
2010-02-23 11:00:00,4.75,4.77,4.74,4.74,1368400.0,3.1912,3.2046,3.1844,3.1844,1368400.0
2010-02-23 12:00:00,4.74,4.74,4.72,4.73,1551600.0,3.1844,3.1844,3.171,3.1777,1551600.0
2010-02-23 13:00:00,4.73,4.74,4.72,4.73,1129600.0,3.1777,3.1844,3.171,3.1777,1129600.0
2010-02-23 14:00:00,4.73,4.75,4.73,4.74,1174400.0,3.1777,3.1912,3.1777,3.1844,1174400.0
2010-02-23 15:00:00,4.75,4.75,4.71,4.72,5158400.0,3.1912,3.1912,3.1643,3.171,5158400.0
2010-02-24 09:30:00,4.74,4.75,4.71,4.71,782000.0,3.1844,3.1912,3.1643,3.1643,782000.0
2010-02-24 10:00:00,4.71,4.72,4.69,4.69,3613200.0,3.1643,3.171,3.1509,3.1509,3613200.0
2010-02-24 11:00:00,4.69,4.72,4.69,4.72,2091600.0,3.1509,3.171,3.1509,3.171,2091600.0
2010-02-24 12:00:00,4.71,4.73,4.71,4.72,1405200.0,3.1643,3.1777,3.1643,3.171,1405200.0
2010-02-24 13:00:00,4.72,4.72,4.71,4.72,860800.0,3.171,3.171,3.1643,3.171,860800.0
2010-02-24 14:00:00,4.72,4.73,4.68,4.69,2222800.0,3.171,3.1777,3.1441,3.1509,2222800.0
2010-02-24 15:00:00,4.69,4.72,4.69,4.71,3082800.0,3.1509,3.171,3.1509,3.1643,3082800.0
2010-02-25 09:30:00,4.37,4.38,4.28,4.31,11960400.0,2.9359,2.9426,2.8754,2.8956,11960400.0
2010-02-25 10:00:00,4.31,4.38,4.31,4.31,10991200.0,2.8956,2.9426,2.8956,2.8956,10991200.0
2010-02-25 11:00:00,4.32,4.33,4.3,4.32,7406800.0,2.9023,2.909,2.8888,2.9023,7406800.0
2010-02-25 12:00:00,4.32,4.35,4.29,4.34,7635600.0,2.9023,2.9224,2.8821,2.9157,7635600.0
2010-02-25 13:00:00,4.34,4.36,4.33,4.35,4554000.0,2.9157,2.9291,2.909,2.9224,4554000.0
2010-02-25 14:00:00,4.36,4.38,4.35,4.37,7193600.0,2.9291,2.9426,2.9224,2.9359,7193600.0
2010-02-25 15:00:00,4.38,4.38,4.36,4.38,13464000.0,2.9426,2.9426,2.9291,2.9426,13464000.0
2010-02-26 09:30:00,4.4,4.44,4.29,4.3,3710800.0,2.956,2.9829,2.8821,2.8888,3710800.0
2010-02-26 10:00:00,4.3,4.39,4.28,4.37,5444400.0,2.8888,2.9493,2.8754,2.9359,5444400.0
2010-02-26 11:00:00,4.37,4.39,4.36,4.38,3698800.0,2.9359,2.9493,2.9291,2.9426,3698800.0
2010-02-26 12:00:00,4.38,4.39,4.36,4.38,1996800.0,2.9426,2.9493,2.9291,2.9426,1996800.0
2010-02-26 13:00:00,4.38,4.39,4.34,4.34,2169600.0,2.9426,2.9493,2.9157,2.9157,2169600.0
2010-02-26 14:00:00,4.34,4.34,4.31,4.33,3524400.0,2.9157,2.9157,2.8956,2.909,3524400.0
2010-02-26 15:00:00,4.33,4.34,4.3,4.3,6331200.0,2.909,2.9157,2.8888,2.8888,6331200.0
2010-03-01 09:30:00,4.32,4.37,4.32,4.34,1865600.0,2.9023,2.9359,2.9023,2.9157,1865600.0
2010-03-01 10:00:00,4.34,4.38,4.32,4.38,3025200.0,2.9157,2.9426,2.9023,2.9426,3025200.0
2010-03-01 11:00:00,4.38,4.4,4.36,4.39,1836000.0,2.9426,2.956,2.9291,2.9493,1836000.0
2010-03-01 12:00:00,4.39,4.39,4.36,4.36,1551200.0,2.9493,2.9493,2.9291,2.9291,1551200.0
2010-03-01 13:00:00,4.35,4.36,4.35,4.36,1128800.0,2.9224,2.9291,2.9224,2.9291,1128800.0
2010-03-01 14:00:00,4.36,4.38,4.35,4.37,2963600.0,2.9291,2.9426,2.9224,2.9359,2963600.0
2010-03-01 15:00:00,4.37,4.37,4.35,4.37,5862000.0,2.9359,2.9359,2.9224,2.9359,5862000.0
2010-03-02 09:30:00,4.4,4.43,4.34,4.41,2629200.0,2.956,2.9762,2.9157,2.9627,2629200.0
2010-03-02 10:00:00,4.41,4.42,4.37,4.38,2094800.0,2.9627,2.9695,2.9359,2.9426,2094800.0
2010-03-02 11:00:00,4.38,4.4,4.38,4.39,1159200.0,2.9426,2.956,2.9426,2.9493,1159200.0
2010-03-02 12:00:00,4.39,4.41,4.39,4.41,940800.0,2.9493,2.9627,2.9493,2.9627,940800.0
2010-03-02 13:00:00,4.41,4.41,4.38,4.4,1332400.0,2.9627,2.9627,2.9426,2.956,1332400.0
2010-03-02 14:00:00,4.4,4.4,4.38,4.38,1529200.0,2.956,2.956,2.9426,2.9426,1529200.0
2010-03-02 15:00:00,4.38,4.4,4.37,4.38,2531600.0,2.9426,2.956,2.9359,2.9426,2531600.0
2010-03-03 09:30:00,4.39,4.4,4.37,4.39,928800.0,2.9493,2.956,2.9359,2.9493,928800.0
2010-03-03 10:00:00,4.39,4.4,4.37,4.38,2316400.0,2.9493,2.956,2.9359,2.9426,2316400.0
2010-03-03 11:00:00,4.38,4.47,4.38,4.46,2822000.0,2.9426,3.003,2.9426,2.9963,2822000.0
2010-03-03 12:00:00,4.46,4.47,4.45,4.46,1441600.0,2.9963,3.003,2.9896,2.9963,1441600.0
2010-03-03 13:00:00,4.46,4.48,4.46,4.48,1532800.0,2.9963,3.0098,2.9963,3.0098,1532800.0
2010-03-03 14:00:00,4.48,4.49,4.44,4.46,3428000.0,3.0098,3.0165,2.9829,2.9963,3428000.0
2010-03-03 15:00:00,4.46,4.47,4.44,4.46,5685600.0,2.9963,3.003,2.9829,2.9963,5685600.0
2010-03-04 09:30:00,4.47,4.54,4.46,4.52,2066400.0,3.003,3.0501,2.9963,3.0366,2066400.0
2010-03-04 10:00:00,4.52,4.54,4.43,4.43,4402400.0,3.0366,3.0501,2.9762,2.9762,4402400.0
2010-03-04 11:00:00,4.43,4.45,4.43,4.45,2372000.0,2.9762,2.9896,2.9762,2.9896,2372000.0
2010-03-04 12:00:00,4.45,4.47,4.43,4.43,1719200.0,2.9896,3.003,2.9762,2.9762,1719200.0
2010-03-04 13:00:00,4.43,4.45,4.41,4.44,2617200.0,2.9762,2.9896,2.9627,2.9829,2617200.0
2010-03-04 14:00:00,4.44,4.45,4.43,4.44,1888400.0,2.9829,2.9896,2.9762,2.9829,1888400.0
2010-03-04 15:00:00,4.44,4.45,4.43,4.44,3686000.0,2.9829,2.9896,2.9762,2.9829,3686000.0
2010-03-05 09:30:00,4.46,4.5,4.46,4.48,1949200.0,2.9963,3.0232,2.9963,3.0098,1949200.0
2010-03-05 10:00:00,4.48,4.5,4.46,4.47,2122800.0,3.0098,3.0232,2.9963,3.003,2122800.0
2010-03-05 11:00:00,4.47,4.48,4.46,4.46,1279600.0,3.003,3.0098,2.9963,2.9963,1279600.0
2010-03-05 12:00:00,4.46,4.46,4.44,4.46,1600000.0,2.9963,2.9963,2.9829,2.9963,1600000.0
2010-03-05 13:00:00,4.46,4.5,4.46,4.49,1158000.0,2.9963,3.0232,2.9963,3.0165,1158000.0
2010-03-05 14:00:00,4.49,4.53,4.49,4.53,4574400.0,3.0165,3.0434,3.0165,3.0434,4574400.0
2010-03-05 15:00:00,4.53,4.54,4.5,4.52,4198000.0,3.0434,3.0501,3.0232,3.0366,4198000.0
2010-03-08 09:30:00,4.56,4.6,4.52,4.59,1908400.0,3.0635,3.0904,3.0366,3.0837,1908400.0
2010-03-08 10:00:00,4.59,4.65,4.58,4.65,3064400.0,3.0837,3.124,3.077,3.124,3064400.0
2010-03-08 11:00:00,4.64,4.65,4.62,4.63,1984400.0,3.1173,3.124,3.1038,3.1105,1984400.0
2010-03-08 12:00:00,4.63,4.63,4.61,4.62,1396800.0,3.1105,3.1105,3.0971,3.1038,1396800.0
2010-03-08 13:00:00,4.62,4.64,4.61,4.63,1195600.0,3.1038,3.1173,3.0971,3.1105,1195600.0
2010-03-08 14:00:00,4.64,4.64,4.62,4.63,853600.0,3.1173,3.1173,3.1038,3.1105,853600.0
2010-03-08 15:00:00,4.63,4.63,4.61,4.62,3700400.0,3.1105,3.1105,3.0971,3.1038,3700400.0
2010-03-09 09:30:00,4.61,4.62,4.58,4.61,994400.0,3.0971,3.1038,3.077,3.0971,994400.0
2010-03-09 10:00:00,4.61,4.65,4.59,4.63,1955600.0,3.0971,3.124,3.0837,3.1105,1955600.0
2010-03-09 11:00:00,4.63,4.63,4.55,4.58,2521200.0,3.1105,3.1105,3.0568,3.077,2521200.0
2010-03-09 12:00:00,4.58,4.59,4.57,4.58,1132000.0,3.077,3.0837,3.0702,3.077,1132000.0
2010-03-09 13:00:00,4.58,4.59,4.55,4.55,2041600.0,3.077,3.0837,3.0568,3.0568,2041600.0
2010-03-09 14:00:00,4.55,4.57,4.49,4.51,3720400.0,3.0568,3.0702,3.0165,3.0299,3720400.0
2010-03-09 15:00:00,4.51,4.53,4.47,4.51,7396800.0,3.0299,3.0434,3.003,3.0299,7396800.0
2010-03-10 09:30:00,4.51,4.54,4.49,4.54,1259600.0,3.0299,3.0501,3.0165,3.0501,1259600.0
2010-03-10 10:00:00,4.54,4.58,4.53,4.58,2230400.0,3.0501,3.077,3.0434,3.077,2230400.0
2010-03-10 11:00:00,4.58,4.58,4.54,4.57,1208800.0,3.077,3.077,3.0501,3.0702,1208800.0
2010-03-10 12:00:00,4.56,4.57,4.54,4.56,1940800.0,3.0635,3.0702,3.0501,3.0635,1940800.0
2010-03-10 13:00:00,4.56,4.57,4.54,4.55,1827600.0,3.0635,3.0702,3.0501,3.0568,1827600.0
2010-03-10 14:00:00,4.55,4.58,4.54,4.57,2135600.0,3.0568,3.077,3.0501,3.0702,2135600.0
2010-03-10 15:00:00,4.57,4.59,4.56,4.57,4026000.0,3.0702,3.0837,3.0635,3.0702,4026000.0
2010-03-11 09:30:00,4.56,4.68,4.54,4.68,10166000.0,3.0635,3.1441,3.0501,3.1441,10166000.0
2010-03-11 10:00:00,4.68,4.86,4.65,4.79,13235600.0,3.1441,3.2651,3.124,3.218,13235600.0
2010-03-11 11:00:00,4.79,4.85,4.77,4.85,7956000.0,3.218,3.2583,3.2046,3.2583,7956000.0
2010-03-11 12:00:00,4.85,4.93,4.83,4.86,15316400.0,3.2583,3.3121,3.2449,3.2651,15316400.0
2010-03-11 13:00:00,4.86,4.86,4.79,4.81,6598000.0,3.2651,3.2651,3.218,3.2315,6598000.0
2010-03-11 14:00:00,4.81,4.83,4.77,4.79,4738000.0,3.2315,3.2449,3.2046,3.218,4738000.0
2010-03-11 15:00:00,4.79,4.86,4.77,4.83,10908000.0,3.218,3.2651,3.2046,3.2449,10908000.0
2010-03-12 09:30:00,4.88,4.96,4.88,4.89,5010800.0,3.2785,3.3322,3.2785,3.2852,5010800.0
2010-03-12 10:00:00,4.9,4.9,4.8,4.82,4689600.0,3.2919,3.2919,3.2248,3.2382,4689600.0
2010-03-12 11:00:00,4.82,4.84,4.82,4.83,1382400.0,3.2382,3.2516,3.2382,3.2449,1382400.0
2010-03-12 12:00:00,4.82,4.85,4.82,4.83,988000.0,3.2382,3.2583,3.2382,3.2449,988000.0
2010-03-12 13:00:00,4.83,4.83,4.8,4.8,1568400.0,3.2449,3.2449,3.2248,3.2248,1568400.0
2010-03-12 14:00:00,4.8,4.82,4.8,4.8,1852000.0,3.2248,3.2382,3.2248,3.2248,1852000.0
2010-03-12 15:00:00,4.8,4.8,4.78,4.8,3105200.0,3.2248,3.2248,3.2113,3.2248,3105200.0
2010-03-15 09:30:00,4.8,4.8,4.68,4.7,2458400.0,3.2248,3.2248,3.1441,3.1576,2458400.0
2010-03-15 10:00:00,4.7,4.77,4.7,4.77,3022800.0,3.1576,3.2046,3.1576,3.2046,3022800.0
2010-03-15 11:00:00,4.77,4.77,4.75,4.77,1147600.0,3.2046,3.2046,3.1912,3.2046,1147600.0
2010-03-15 12:00:00,4.77,4.82,4.77,4.82,1217200.0,3.2046,3.2382,3.2046,3.2382,1217200.0
2010-03-15 13:00:00,4.82,4.84,4.81,4.82,1400000.0,3.2382,3.2516,3.2315,3.2382,1400000.0
2010-03-15 14:00:00,4.82,4.83,4.78,4.83,2438000.0,3.2382,3.2449,3.2113,3.2449,2438000.0
2010-03-15 15:00:00,4.83,4.86,4.82,4.85,4358800.0,3.2449,3.2651,3.2382,3.2583,4358800.0
2010-03-16 09:30:00,4.87,4.87,4.79,4.81,1204000.0,3.2718,3.2718,3.218,3.2315,1204000.0
2010-03-16 10:00:00,4.81,4.83,4.79,4.83,1172800.0,3.2315,3.2449,3.218,3.2449,1172800.0
2010-03-16 11:00:00,4.83,4.83,4.79,4.79,2029600.0,3.2449,3.2449,3.218,3.218,2029600.0
2010-03-16 12:00:00,4.79,4.79,4.77,4.78,1278800.0,3.218,3.218,3.2046,3.2113,1278800.0
2010-03-16 13:00:00,4.78,4.81,4.78,4.81,1547200.0,3.2113,3.2315,3.2113,3.2315,1547200.0
2010-03-16 14:00:00,4.81,4.83,4.79,4.81,1897600.0,3.2315,3.2449,3.218,3.2315,1897600.0
2010-03-16 15:00:00,4.81,4.86,4.81,4.85,4286000.0,3.2315,3.2651,3.2315,3.2583,4286000.0
2010-03-17 09:30:00,4.85,4.89,4.84,4.87,1160800.0,3.2583,3.2852,3.2516,3.2718,1160800.0
2010-03-17 10:00:00,4.87,4.89,4.82,4.83,2363600.0,3.2718,3.2852,3.2382,3.2449,2363600.0
2010-03-17 11:00:00,4.84,4.85,4.83,4.85,3114800.0,3.2516,3.2583,3.2449,3.2583,3114800.0
2010-03-17 12:00:00,4.85,4.87,4.84,4.85,2603200.0,3.2583,3.2718,3.2516,3.2583,2603200.0
2010-03-17 13:00:00,4.85,4.88,4.84,4.87,2136800.0,3.2583,3.2785,3.2516,3.2718,2136800.0
2010-03-17 14:00:00,4.87,4.93,4.87,4.91,5248000.0,3.2718,3.3121,3.2718,3.2987,5248000.0
2010-03-17 15:00:00,4.91,4.98,4.91,4.96,12074000.0,3.2987,3.3457,3.2987,3.3322,12074000.0
2010-03-18 09:30:00,5.38,5.53,5.37,5.38,21433200.0,3.6144,3.7152,3.6077,3.6144,21433200.0
2010-03-18 10:00:00,5.39,5.45,5.37,5.43,13691200.0,3.6211,3.6614,3.6077,3.648,13691200.0
2010-03-18 11:00:00,5.43,5.46,5.33,5.33,9734400.0,3.648,3.6682,3.5808,3.5808,9734400.0
2010-03-18 12:00:00,5.33,5.34,5.26,5.33,8111600.0,3.5808,3.5875,3.5338,3.5808,8111600.0
2010-03-18 13:00:00,5.32,5.36,5.29,5.3,4124000.0,3.5741,3.601,3.5539,3.5607,4124000.0
2010-03-18 14:00:00,5.3,5.34,5.29,5.33,4366400.0,3.5607,3.5875,3.5539,3.5808,4366400.0
2010-03-18 15:00:00,5.32,5.32,5.28,5.28,10690000.0,3.5741,3.5741,3.5472,3.5472,10690000.0
2010-03-19 09:30:00,5.3,5.33,5.23,5.27,3192000.0,3.5607,3.5808,3.5136,3.5405,3192000.0
2010-03-19 10:00:00,5.27,5.28,5.26,5.28,4583200.0,3.5405,3.5472,3.5338,3.5472,4583200.0
2010-03-19 11:00:00,5.28,5.35,5.26,5.33,4824400.0,3.5472,3.5943,3.5338,3.5808,4824400.0
2010-03-19 12:00:00,5.33,5.33,5.31,5.32,2277200.0,3.5808,3.5808,3.5674,3.5741,2277200.0
2010-03-19 13:00:00,5.32,5.33,5.3,5.3,2106800.0,3.5741,3.5808,3.5607,3.5607,2106800.0
2010-03-19 14:00:00,5.3,5.32,5.3,5.31,2238800.0,3.5607,3.5741,3.5607,3.5674,2238800.0
2010-03-19 15:00:00,5.31,5.33,5.28,5.28,9317200.0,3.5674,3.5808,3.5472,3.5472,9317200.0
2010-03-22 09:30:00,5.41,5.46,5.35,5.44,6107200.0,3.6346,3.6682,3.5943,3.6547,6107200.0
2010-03-22 10:00:00,5.44,5.5,5.43,5.49,6592800.0,3.6547,3.695,3.648,3.6883,6592800.0
2010-03-22 11:00:00,5.49,5.49,5.44,5.47,4044800.0,3.6883,3.6883,3.6547,3.6749,4044800.0
2010-03-22 12:00:00,5.47,5.48,5.41,5.42,3252800.0,3.6749,3.6816,3.6346,3.6413,3252800.0
2010-03-22 13:00:00,5.42,5.46,5.42,5.44,2476000.0,3.6413,3.6682,3.6413,3.6547,2476000.0
2010-03-22 14:00:00,5.43,5.45,5.42,5.43,2075600.0,3.648,3.6614,3.6413,3.648,2075600.0
2010-03-22 15:00:00,5.43,5.43,5.4,5.41,6534400.0,3.648,3.648,3.6278,3.6346,6534400.0
2010-03-23 09:30:00,5.39,5.43,5.38,5.39,1585600.0,3.6211,3.648,3.6144,3.6211,1585600.0
2010-03-23 10:00:00,5.39,5.42,5.36,5.4,3094400.0,3.6211,3.6413,3.601,3.6278,3094400.0
2010-03-23 11:00:00,5.4,5.4,5.37,5.38,1940000.0,3.6278,3.6278,3.6077,3.6144,1940000.0
2010-03-23 12:00:00,5.38,5.43,5.38,5.43,1899600.0,3.6144,3.648,3.6144,3.648,1899600.0
2010-03-23 13:00:00,5.42,5.49,5.42,5.46,4397200.0,3.6413,3.6883,3.6413,3.6682,4397200.0
2010-03-23 14:00:00,5.46,5.54,5.45,5.54,5863600.0,3.6682,3.7219,3.6614,3.7219,5863600.0
2010-03-23 15:00:00,5.54,5.58,5.53,5.54,10125600.0,3.7219,3.7488,3.7152,3.7219,10125600.0
2010-03-24 09:30:00,5.52,5.52,5.44,5.48,3497200.0,3.7085,3.7085,3.6547,3.6816,3497200.0
2010-03-24 10:00:00,5.48,5.5,5.4,5.41,4288400.0,3.6816,3.695,3.6278,3.6346,4288400.0
2010-03-24 11:00:00,5.41,5.45,5.38,5.45,2598400.0,3.6346,3.6614,3.6144,3.6614,2598400.0
2010-03-24 12:00:00,5.44,5.46,5.42,5.42,1380800.0,3.6547,3.6682,3.6413,3.6413,1380800.0
2010-03-24 13:00:00,5.42,5.43,5.4,5.42,1796000.0,3.6413,3.648,3.6278,3.6413,1796000.0
2010-03-24 14:00:00,5.42,5.45,5.41,5.43,1844000.0,3.6413,3.6614,3.6346,3.648,1844000.0
2010-03-24 15:00:00,5.43,5.45,5.42,5.43,5421600.0,3.648,3.6614,3.6413,3.648,5421600.0
2010-03-25 09:30:00,5.5,5.55,5.45,5.5,1673200.0,3.695,3.7286,3.6614,3.695,1673200.0
2010-03-25 10:00:00,5.5,5.52,5.48,5.49,2149200.0,3.695,3.7085,3.6816,3.6883,2149200.0
2010-03-25 11:00:00,5.5,5.54,5.49,5.53,2070400.0,3.695,3.7219,3.6883,3.7152,2070400.0
2010-03-25 12:00:00,5.53,5.54,5.5,5.51,1645600.0,3.7152,3.7219,3.695,3.7017,1645600.0
2010-03-25 13:00:00,5.51,5.53,5.47,5.47,2313200.0,3.7017,3.7152,3.6749,3.6749,2313200.0
2010-03-25 14:00:00,5.48,5.48,5.46,5.47,2550000.0,3.6816,3.6816,3.6682,3.6749,2550000.0
2010-03-25 15:00:00,5.48,5.51,5.43,5.44,4408800.0,3.6816,3.7017,3.648,3.6547,4408800.0
2010-03-26 09:30:00,5.46,5.49,5.44,5.45,978800.0,3.6682,3.6883,3.6547,3.6614,978800.0
2010-03-26 10:00:00,5.45,5.5,5.45,5.5,1263600.0,3.6614,3.695,3.6614,3.695,1263600.0
2010-03-26 11:00:00,5.49,5.5,5.48,5.48,763600.0,3.6883,3.695,3.6816,3.6816,763600.0
2010-03-26 12:00:00,5.48,5.49,5.41,5.43,1079600.0,3.6816,3.6883,3.6346,3.648,1079600.0
2010-03-26 13:00:00,5.43,5.45,5.39,5.43,1242000.0,3.648,3.6614,3.6211,3.648,1242000.0
2010-03-26 14:00:00,5.42,5.45,5.42,5.44,1454000.0,3.6413,3.6614,3.6413,3.6547,1454000.0
2010-03-26 15:00:00,5.44,5.5,5.44,5.5,4179200.0,3.6547,3.695,3.6547,3.695,4179200.0
2010-03-29 09:30:00,5.54,5.58,5.5,5.51,1885600.0,3.7219,3.7488,3.695,3.7017,1885600.0
2010-03-29 10:00:00,5.51,5.54,5.5,5.52,2934000.0,3.7017,3.7219,3.695,3.7085,2934000.0
2010-03-29 11:00:00,5.52,5.53,5.49,5.49,1488000.0,3.7085,3.7152,3.6883,3.6883,1488000.0
2010-03-29 12:00:00,5.49,5.5,5.48,5.48,1463200.0,3.6883,3.695,3.6816,3.6816,1463200.0
2010-03-29 13:00:00,5.48,5.49,5.46,5.47,1150800.0,3.6816,3.6883,3.6682,3.6749,1150800.0
2010-03-29 14:00:00,5.47,5.48,5.46,5.46,1229600.0,3.6749,3.6816,3.6682,3.6682,1229600.0
2010-03-29 15:00:00,5.47,5.48,5.43,5.44,3215600.0,3.6749,3.6816,3.648,3.6547,3215600.0
2010-03-30 09:30:00,5.44,5.51,5.43,5.49,1219200.0,3.6547,3.7017,3.648,3.6883,1219200.0
2010-03-30 10:00:00,5.49,5.51,5.42,5.46,2545600.0,3.6883,3.7017,3.6413,3.6682,2545600.0
2010-03-30 11:00:00,5.46,5.46,5.42,5.45,1922000.0,3.6682,3.6682,3.6413,3.6614,1922000.0
2010-03-30 12:00:00,5.44,5.46,5.44,5.45,883200.0,3.6547,3.6682,3.6547,3.6614,883200.0
2010-03-30 13:00:00,5.45,5.45,5.43,5.45,786000.0,3.6614,3.6614,3.648,3.6614,786000.0
2010-03-30 14:00:00,5.44,5.45,5.43,5.44,781600.0,3.6547,3.6614,3.648,3.6547,781600.0
2010-03-30 15:00:00,5.44,5.46,5.44,5.45,2612000.0,3.6547,3.6682,3.6547,3.6614,2612000.0
2010-03-31 09:30:00,5.42,5.45,5.42,5.44,3991600.0,3.6413,3.6614,3.6413,3.6547,3991600.0
2010-03-31 10:00:00,5.44,5.5,5.43,5.5,1751600.0,3.6547,3.695,3.648,3.695,1751600.0
2010-03-31 11:00:00,5.5,5.51,5.44,5.44,2170000.0,3.695,3.7017,3.6547,3.6547,2170000.0
2010-03-31 12:00:00,5.45,5.46,5.44,5.45,1180000.0,3.6614,3.6682,3.6547,3.6614,1180000.0
2010-03-31 13:00:00,5.45,5.46,5.44,5.44,1042800.0,3.6614,3.6682,3.6547,3.6547,1042800.0
2010-03-31 14:00:00,5.44,5.5,5.44,5.49,2597200.0,3.6547,3.695,3.6547,3.6883,2597200.0
2010-03-31 15:00:00,5.49,5.5,5.46,5.47,4054400.0,3.6883,3.695,3.6682,3.6749,4054400.0
2010-04-01 09:30:00,5.48,5.59,5.48,5.57,1652000.0,3.6816,3.7555,3.6816,3.7421,1652000.0
2010-04-01 10:00:00,5.57,5.62,5.57,5.58,4061600.0,3.7421,3.7756,3.7421,3.7488,4061600.0
2010-04-01 11:00:00,5.58,5.61,5.58,5.61,1741200.0,3.7488,3.7689,3.7488,3.7689,1741200.0
2010-04-01 12:00:00,5.61,5.62,5.59,5.6,1519600.0,3.7689,3.7756,3.7555,3.7622,1519600.0
2010-04-01 13:00:00,5.6,5.6,5.57,5.58,1654000.0,3.7622,3.7622,3.7421,3.7488,1654000.0
2010-04-01 14:00:00,5.58,5.6,5.56,5.58,1426400.0,3.7488,3.7622,3.7353,3.7488,1426400.0
2010-04-01 15:00:00,5.58,5.61,5.58,5.6,3200000.0,3.7488,3.7689,3.7488,3.7622,3200000.0
2010-04-05 09:30:00,5.62,5.64,5.6,5.61,1020800.0,3.7756,3.7891,3.7622,3.7689,1020800.0
2010-04-05 10:00:00,5.61,5.65,5.6,5.61,1902400.0,3.7689,3.7958,3.7622,3.7689,1902400.0
2010-04-05 11:00:00,5.61,5.62,5.59,5.6,1981200.0,3.7689,3.7756,3.7555,3.7622,1981200.0
2010-04-05 12:00:00,5.6,5.62,5.6,5.6,1240000.0,3.7622,3.7756,3.7622,3.7622,1240000.0
2010-04-05 13:00:00,5.6,5.61,5.6,5.6,879600.0,3.7622,3.7689,3.7622,3.7622,879600.0
2010-04-05 14:00:00,5.6,5.64,5.6,5.62,1332400.0,3.7622,3.7891,3.7622,3.7756,1332400.0
2010-04-05 15:00:00,5.62,5.67,5.62,5.66,4338400.0,3.7756,3.8092,3.7756,3.8025,4338400.0
2010-04-06 09:30:00,5.64,5.66,5.61,5.62,1124000.0,3.7891,3.8025,3.7689,3.7756,1124000.0
2010-04-06 10:00:00,5.62,5.64,5.59,5.6,1566000.0,3.7756,3.7891,3.7555,3.7622,1566000.0
2010-04-06 11:00:00,5.6,5.61,5.59,5.61,1763200.0,3.7622,3.7689,3.7555,3.7689,1763200.0
2010-04-06 12:00:00,5.61,5.61,5.6,5.6,836400.0,3.7689,3.7689,3.7622,3.7622,836400.0
2010-04-06 13:00:00,5.61,5.61,5.59,5.59,862400.0,3.7689,3.7689,3.7555,3.7555,862400.0
2010-04-06 14:00:00,5.59,5.63,5.59,5.62,1330400.0,3.7555,3.7824,3.7555,3.7756,1330400.0
2010-04-06 15:00:00,5.62,5.64,5.61,5.63,2605200.0,3.7756,3.7891,3.7689,3.7824,2605200.0
2010-04-07 09:30:00,5.6,5.64,5.59,5.63,1534400.0,3.7622,3.7891,3.7555,3.7824,1534400.0
2010-04-07 10:00:00,5.63,5.67,5.58,5.6,2100800.0,3.7824,3.8092,3.7488,3.7622,2100800.0
2010-04-07 11:00:00,5.61,5.64,5.6,5.63,1390400.0,3.7689,3.7891,3.7622,3.7824,1390400.0
2010-04-07 12:00:00,5.63,5.64,5.62,5.64,1063600.0,3.7824,3.7891,3.7756,3.7891,1063600.0
2010-04-07 13:00:00,5.64,5.67,5.63,5.66,1562000.0,3.7891,3.8092,3.7824,3.8025,1562000.0
2010-04-07 14:00:00,5.66,5.67,5.64,5.66,2908400.0,3.8025,3.8092,3.7891,3.8025,2908400.0
2010-04-07 15:00:00,5.65,5.67,5.62,5.67,4887200.0,3.7958,3.8092,3.7756,3.8092,4887200.0
2010-04-08 09:30:00,5.66,5.69,5.62,5.65,1122000.0,3.8025,3.8227,3.7756,3.7958,1122000.0
2010-04-08 10:00:00,5.65,5.73,5.65,5.71,2712000.0,3.7958,3.8495,3.7958,3.8361,2712000.0
2010-04-08 11:00:00,5.71,5.75,5.71,5.75,2090400.0,3.8361,3.863,3.8361,3.863,2090400.0
2010-04-08 12:00:00,5.75,5.76,5.74,5.75,2774800.0,3.863,3.8697,3.8563,3.863,2774800.0
2010-04-08 13:00:00,5.75,5.78,5.74,5.77,1980400.0,3.863,3.8831,3.8563,3.8764,1980400.0
2010-04-08 14:00:00,5.77,5.8,5.73,5.79,3245600.0,3.8764,3.8966,3.8495,3.8899,3245600.0
2010-04-08 15:00:00,5.79,5.81,5.78,5.78,3597200.0,3.8899,3.9033,3.8831,3.8831,3597200.0
2010-04-09 09:30:00,5.8,5.82,5.7,5.74,924000.0,3.8966,3.91,3.8294,3.8563,924000.0
2010-04-09 10:00:00,5.74,5.76,5.71,5.75,1537600.0,3.8563,3.8697,3.8361,3.863,1537600.0
2010-04-09 11:00:00,5.75,5.77,5.75,5.76,1087200.0,3.863,3.8764,3.863,3.8697,1087200.0
2010-04-09 12:00:00,5.76,5.82,5.76,5.82,1570000.0,3.8697,3.91,3.8697,3.91,1570000.0
2010-04-09 13:00:00,5.82,5.82,5.77,5.79,1786000.0,3.91,3.91,3.8764,3.8899,1786000.0
2010-04-09 14:00:00,5.79,5.84,5.78,5.83,2669200.0,3.8899,3.9234,3.8831,3.9167,2669200.0
2010-04-09 15:00:00,5.83,5.85,5.8,5.83,4191600.0,3.9167,3.9302,3.8966,3.9167,4191600.0
2010-04-12 09:30:00,5.84,5.87,5.8,5.85,1542800.0,3.9234,3.9436,3.8966,3.9302,1542800.0
2010-04-12 10:00:00,5.85,5.86,5.82,5.84,1214800.0,3.9302,3.9369,3.91,3.9234,1214800.0
2010-04-12 11:00:00,5.84,5.84,5.8,5.81,1298800.0,3.9234,3.9234,3.8966,3.9033,1298800.0
2010-04-12 12:00:00,5.81,5.85,5.8,5.84,2130800.0,3.9033,3.9302,3.8966,3.9234,2130800.0
2010-04-12 13:00:00,5.84,5.87,5.84,5.86,2669600.0,3.9234,3.9436,3.9234,3.9369,2669600.0
2010-04-12 14:00:00,5.86,5.9,5.86,5.9,2370400.0,3.9369,3.9638,3.9369,3.9638,2370400.0
2010-04-12 15:00:00,5.9,5.91,5.86,5.87,6015600.0,3.9638,3.9705,3.9369,3.9436,6015600.0
2010-04-13 09:30:00,5.86,5.87,5.83,5.84,1202000.0,3.9369,3.9436,3.9167,3.9234,1202000.0
2010-04-13 10:00:00,5.84,5.88,5.81,5.83,3766400.0,3.9234,3.9503,3.9033,3.9167,3766400.0
2010-04-13 11:00:00,5.83,5.85,5.82,5.85,2282400.0,3.9167,3.9302,3.91,3.9302,2282400.0
2010-04-13 12:00:00,5.84,5.85,5.82,5.85,2246000.0,3.9234,3.9302,3.91,3.9302,2246000.0
2010-04-13 13:00:00,5.85,5.87,5.84,5.86,1147200.0,3.9302,3.9436,3.9234,3.9369,1147200.0
2010-04-13 14:00:00,5.86,5.9,5.86,5.89,2860800.0,3.9369,3.9638,3.9369,3.957,2860800.0
2010-04-13 15:00:00,5.89,5.92,5.89,5.91,4963600.0,3.957,3.9772,3.957,3.9705,4963600.0
2010-04-14 09:30:00,5.94,5.98,5.91,5.95,1653600.0,3.9906,4.0175,3.9705,3.9973,1653600.0
2010-04-14 10:00:00,5.95,5.97,5.92,5.96,3454000.0,3.9973,4.0108,3.9772,4.0041,3454000.0
2010-04-14 11:00:00,5.96,5.96,5.95,5.95,1626800.0,4.0041,4.0041,3.9973,3.9973,1626800.0
2010-04-14 12:00:00,5.95,5.96,5.92,5.94,1288800.0,3.9973,4.0041,3.9772,3.9906,1288800.0
2010-04-14 13:00:00,5.94,5.97,5.94,5.96,1790400.0,3.9906,4.0108,3.9906,4.0041,1790400.0
2010-04-14 14:00:00,5.96,5.99,5.95,5.98,2973200.0,4.0041,4.0242,3.9973,4.0175,2973200.0
2010-04-14 15:00:00,5.98,6.0,5.98,5.99,6407600.0,4.0175,4.0309,4.0175,4.0242,6407600.0
2010-04-15 09:30:00,6.0,6.06,5.97,6.04,1572000.0,4.0309,4.0712,4.0108,4.0578,1572000.0
2010-04-15 10:00:00,6.04,6.2,6.03,6.2,5826000.0,4.0578,4.1653,4.0511,4.1653,5826000.0
2010-04-15 11:00:00,6.2,6.2,6.07,6.09,3919200.0,4.1653,4.1653,4.078,4.0914,3919200.0
2010-04-15 12:00:00,6.09,6.17,6.08,6.17,3114000.0,4.0914,4.1451,4.0847,4.1451,3114000.0
2010-04-15 13:00:00,6.17,6.22,6.14,6.18,4120800.0,4.1451,4.1787,4.125,4.1519,4120800.0
2010-04-15 14:00:00,6.18,6.19,6.17,6.18,2746000.0,4.1519,4.1586,4.1451,4.1519,2746000.0
2010-04-15 15:00:00,6.18,6.18,6.09,6.11,7067200.0,4.1519,4.1519,4.0914,4.1048,7067200.0
2010-04-16 09:30:00,6.38,6.39,6.21,6.25,8371600.0,4.2862,4.2929,4.172,4.1989,8371600.0
2010-04-16 10:00:00,6.25,6.26,6.2,6.23,7521600.0,4.1989,4.2056,4.1653,4.1855,7521600.0
2010-04-16 11:00:00,6.23,6.24,6.16,6.17,5998400.0,4.1855,4.1922,4.1384,4.1451,5998400.0
2010-04-16 12:00:00,6.17,6.19,6.14,6.18,2738800.0,4.1451,4.1586,4.125,4.1519,2738800.0
2010-04-16 13:00:00,6.18,6.25,6.17,6.24,4094000.0,4.1519,4.1989,4.1451,4.1922,4094000.0
2010-04-16 14:00:00,6.24,6.26,6.21,6.21,4586800.0,4.1922,4.2056,4.172,4.172,4586800.0
2010-04-16 15:00:00,6.21,6.24,6.19,6.21,9688400.0,4.172,4.1922,4.1586,4.172,9688400.0
2010-04-19 09:30:00,6.26,6.4,6.26,6.4,5998800.0,4.2056,4.2997,4.2056,4.2997,5998800.0
2010-04-19 10:00:00,6.4,6.42,6.34,6.35,8181200.0,4.2997,4.3131,4.2594,4.2661,8181200.0
2010-04-19 11:00:00,6.35,6.35,6.25,6.26,6988000.0,4.2661,4.2661,4.1989,4.2056,6988000.0
2010-04-19 12:00:00,6.26,6.28,6.24,6.28,5211200.0,4.2056,4.219,4.1922,4.219,5211200.0
2010-04-19 13:00:00,6.28,6.31,6.25,6.3,3243600.0,4.219,4.2392,4.1989,4.2325,3243600.0
2010-04-19 14:00:00,6.3,6.31,6.29,6.31,4174800.0,4.2325,4.2392,4.2258,4.2392,4174800.0
2010-04-19 15:00:00,6.31,6.36,6.3,6.33,13105200.0,4.2392,4.2728,4.2325,4.2526,13105200.0
2010-04-20 09:30:00,6.37,6.39,6.3,6.32,2289200.0,4.2795,4.2929,4.2325,4.2459,2289200.0
2010-04-20 10:00:00,6.32,6.35,6.29,6.32,4917200.0,4.2459,4.2661,4.2258,4.2459,4917200.0
2010-04-20 11:00:00,6.32,6.33,6.3,6.32,4176000.0,4.2459,4.2526,4.2325,4.2459,4176000.0
2010-04-20 12:00:00,6.32,6.38,6.32,6.35,4730400.0,4.2459,4.2862,4.2459,4.2661,4730400.0
2010-04-20 13:00:00,6.35,6.37,6.34,6.35,2212800.0,4.2661,4.2795,4.2594,4.2661,2212800.0
2010-04-20 14:00:00,6.35,6.36,6.34,6.35,2310000.0,4.2661,4.2728,4.2594,4.2661,2310000.0
2010-04-20 15:00:00,6.35,6.36,6.33,6.35,5009200.0,4.2661,4.2728,4.2526,4.2661,5009200.0
2010-04-21 09:30:00,6.34,6.34,6.19,6.26,3180800.0,4.2594,4.2594,4.1586,4.2056,3180800.0
2010-04-21 10:00:00,6.27,6.31,6.21,6.29,3631200.0,4.2123,4.2392,4.172,4.2258,3631200.0
2010-04-21 11:00:00,6.29,6.31,6.25,6.3,1941200.0,4.2258,4.2392,4.1989,4.2325,1941200.0
2010-04-21 12:00:00,6.31,6.33,6.27,6.31,1923200.0,4.2392,4.2526,4.2123,4.2392,1923200.0
2010-04-21 13:00:00,6.31,6.34,6.3,6.33,2644400.0,4.2392,4.2594,4.2325,4.2526,2644400.0
2010-04-21 14:00:00,6.33,6.33,6.22,6.24,6200400.0,4.2526,4.2526,4.1787,4.1922,6200400.0
2010-04-21 15:00:00,6.24,6.3,6.23,6.29,5882800.0,4.1922,4.2325,4.1855,4.2258,5882800.0
2010-04-22 09:30:00,6.25,6.29,6.22,6.26,1952000.0,4.1989,4.2258,4.1787,4.2056,1952000.0
2010-04-22 10:00:00,6.26,6.27,6.2,6.25,5036400.0,4.2056,4.2123,4.1653,4.1989,5036400.0
2010-04-22 11:00:00,6.25,6.26,6.23,6.24,2195600.0,4.1989,4.2056,4.1855,4.1922,2195600.0
2010-04-22 12:00:00,6.24,6.25,6.22,6.22,2782800.0,4.1922,4.1989,4.1787,4.1787,2782800.0
2010-04-22 13:00:00,6.22,6.24,6.2,6.22,2812400.0,4.1787,4.1922,4.1653,4.1787,2812400.0
2010-04-22 14:00:00,6.22,6.25,6.22,6.24,7187600.0,4.1787,4.1989,4.1787,4.1922,7187600.0
2010-04-22 15:00:00,6.24,6.28,6.23,6.26,10916400.0,4.1922,4.219,4.1855,4.2056,10916400.0
2010-04-23 09:30:00,6.25,6.31,6.23,6.24,1450800.0,4.1989,4.2392,4.1855,4.1922,1450800.0
2010-04-23 10:00:00,6.24,6.29,6.24,6.24,2802000.0,4.1922,4.2258,4.1922,4.1922,2802000.0
2010-04-23 11:00:00,6.24,6.25,6.23,6.24,1992000.0,4.1922,4.1989,4.1855,4.1922,1992000.0
2010-04-23 12:00:00,6.24,6.26,6.24,6.25,1676000.0,4.1922,4.2056,4.1922,4.1989,1676000.0
2010-04-23 13:00:00,6.25,6.25,6.22,6.23,2529200.0,4.1989,4.1989,4.1787,4.1855,2529200.0
2010-04-23 14:00:00,6.23,6.24,6.22,6.24,2584400.0,4.1855,4.1922,4.1787,4.1922,2584400.0
2010-04-23 15:00:00,6.24,6.32,6.24,6.31,8371600.0,4.1922,4.2459,4.1922,4.2392,8371600.0
2010-04-26 09:30:00,6.27,6.35,6.27,6.33,1044800.0,4.2123,4.2661,4.2123,4.2526,1044800.0
2010-04-26 10:00:00,6.33,6.33,6.24,6.25,2402400.0,4.2526,4.2526,4.1922,4.1989,2402400.0
2010-04-26 11:00:00,6.25,6.32,6.25,6.29,2539600.0,4.1989,4.2459,4.1989,4.2258,2539600.0
2010-04-26 12:00:00,6.29,6.34,6.28,6.33,2982400.0,4.2258,4.2594,4.219,4.2526,2982400.0
2010-04-26 13:00:00,6.34,6.37,6.33,6.37,1975200.0,4.2594,4.2795,4.2526,4.2795,1975200.0
2010-04-26 14:00:00,6.37,6.38,6.34,6.35,3784000.0,4.2795,4.2862,4.2594,4.2661,3784000.0
2010-04-26 15:00:00,6.35,6.39,6.33,6.37,5716400.0,4.2661,4.2929,4.2526,4.2795,5716400.0
2010-04-27 09:30:00,6.33,6.39,6.3,6.35,1541600.0,4.2526,4.2929,4.2325,4.2661,1541600.0
2010-04-27 10:00:00,6.36,6.43,6.34,6.43,1900800.0,4.2728,4.3198,4.2594,4.3198,1900800.0
2010-04-27 11:00:00,6.43,6.44,6.29,6.3,3280800.0,4.3198,4.3265,4.2258,4.2325,3280800.0
2010-04-27 12:00:00,6.3,6.31,6.21,6.25,2189200.0,4.2325,4.2392,4.172,4.1989,2189200.0
2010-04-27 13:00:00,6.25,6.29,6.24,6.28,2179200.0,4.1989,4.2258,4.1922,4.219,2179200.0
2010-04-27 14:00:00,6.28,6.28,6.19,6.21,4806800.0,4.219,4.219,4.1586,4.172,4806800.0
2010-04-27 15:00:00,6.21,6.22,6.11,6.14,7888800.0,4.172,4.1787,4.1048,4.125,7888800.0
2010-04-28 09:30:00,6.15,6.27,6.14,6.21,1255600.0,4.1317,4.2123,4.125,4.172,1255600.0
2010-04-28 10:00:00,6.21,6.22,6.11,6.17,2699200.0,4.172,4.1787,4.1048,4.1451,2699200.0
2010-04-28 11:00:00,6.17,6.22,6.15,6.18,2081600.0,4.1451,4.1787,4.1317,4.1519,2081600.0
2010-04-28 12:00:00,6.18,6.24,6.17,6.2,1238400.0,4.1519,4.1922,4.1451,4.1653,1238400.0
2010-04-28 13:00:00,6.2,6.22,6.18,6.18,1444800.0,4.1653,4.1787,4.1519,4.1519,1444800.0
2010-04-28 14:00:00,6.18,6.24,6.18,6.23,1500400.0,4.1519,4.1922,4.1519,4.1855,1500400.0
2010-04-28 15:00:00,6.23,6.23,6.17,6.18,3477600.0,4.1855,4.1855,4.1451,4.1519,3477600.0
2010-04-29 09:30:00,6.25,6.3,6.18,6.19,837200.0,4.1989,4.2325,4.1519,4.1586,837200.0
2010-04-29 10:00:00,6.18,6.28,6.17,6.26,1597200.0,4.1519,4.219,4.1451,4.2056,1597200.0
2010-04-29 11:00:00,6.26,6.31,6.24,6.27,2068000.0,4.2056,4.2392,4.1922,4.2123,2068000.0
2010-04-29 12:00:00,6.27,6.32,6.25,6.3,1475600.0,4.2123,4.2459,4.1989,4.2325,1475600.0
2010-04-29 13:00:00,6.3,6.32,6.29,6.31,1018000.0,4.2325,4.2459,4.2258,4.2392,1018000.0
2010-04-29 14:00:00,6.31,6.31,6.27,6.29,2037200.0,4.2392,4.2392,4.2123,4.2258,2037200.0
2010-04-29 15:00:00,6.29,6.29,6.24,6.25,3790000.0,4.2258,4.2258,4.1922,4.1989,3790000.0
2010-04-30 09:30:00,6.27,6.29,6.21,6.22,970400.0,4.2123,4.2258,4.172,4.1787,970400.0
2010-04-30 10:00:00,6.21,6.23,6.16,6.18,2176000.0,4.172,4.1855,4.1384,4.1519,2176000.0
2010-04-30 11:00:00,6.18,6.19,6.13,6.18,1528400.0,4.1519,4.1586,4.1183,4.1519,1528400.0
2010-04-30 12:00:00,6.18,6.18,6.1,6.11,2263600.0,4.1519,4.1519,4.0981,4.1048,2263600.0
2010-04-30 13:00:00,6.11,6.17,6.1,6.13,1717600.0,4.1048,4.1451,4.0981,4.1183,1717600.0
2010-04-30 14:00:00,6.13,6.17,6.11,6.12,1152000.0,4.1183,4.1451,4.1048,4.1116,1152000.0
2010-04-30 15:00:00,6.13,6.13,6.05,6.09,5582000.0,4.1183,4.1183,4.0645,4.0914,5582000.0
2010-05-03 09:30:00,6.13,6.22,6.13,6.17,1276800.0,4.1183,4.1787,4.1183,4.1451,1276800.0
2010-05-03 10:00:00,6.17,6.23,6.15,6.18,1998000.0,4.1451,4.1855,4.1317,4.1519,1998000.0
2010-05-03 11:00:00,6.18,6.26,6.18,6.25,1522000.0,4.1519,4.2056,4.1519,4.1989,1522000.0
2010-05-03 12:00:00,6.25,6.32,6.23,6.32,1378800.0,4.1989,4.2459,4.1855,4.2459,1378800.0
2010-05-03 13:00:00,6.32,6.33,6.3,6.32,1321600.0,4.2459,4.2526,4.2325,4.2459,1321600.0
2010-05-03 14:00:00,6.32,6.33,6.29,6.31,1364400.0,4.2459,4.2526,4.2258,4.2392,1364400.0
2010-05-03 15:00:00,6.31,6.32,6.28,6.29,3836800.0,4.2392,4.2459,4.219,4.2258,3836800.0
2010-05-04 09:30:00,6.33,6.33,6.15,6.16,1775600.0,4.2526,4.2526,4.1317,4.1384,1775600.0
2010-05-04 10:00:00,6.17,6.24,6.14,6.17,3396400.0,4.1451,4.1922,4.125,4.1451,3396400.0
2010-05-04 11:00:00,6.17,6.23,6.12,6.21,1767600.0,4.1451,4.1855,4.1116,4.172,1767600.0
2010-05-04 12:00:00,6.22,6.22,6.15,6.19,1849200.0,4.1787,4.1787,4.1317,4.1586,1849200.0
2010-05-04 13:00:00,6.19,6.24,6.18,6.2,1505600.0,4.1586,4.1922,4.1519,4.1653,1505600.0
2010-05-04 14:00:00,6.2,6.24,6.18,6.24,2788400.0,4.1653,4.1922,4.1519,4.1922,2788400.0
2010-05-04 15:00:00,6.24,6.25,6.18,6.19,5934000.0,4.1922,4.1989,4.1519,4.1586,5934000.0
2010-05-05 09:30:00,6.1,6.12,5.93,6.11,2388000.0,4.0981,4.1116,3.9839,4.1048,2388000.0
2010-05-05 10:00:00,6.11,6.17,6.08,6.14,2326000.0,4.1048,4.1451,4.0847,4.125,2326000.0
2010-05-05 11:00:00,6.13,6.22,6.12,6.21,1314000.0,4.1183,4.1787,4.1116,4.172,1314000.0
2010-05-05 12:00:00,6.21,6.21,6.13,6.14,1055200.0,4.172,4.172,4.1183,4.125,1055200.0
2010-05-05 13:00:00,6.14,6.15,6.12,6.13,1357600.0,4.125,4.1317,4.1116,4.1183,1357600.0
2010-05-05 14:00:00,6.13,6.15,6.11,6.15,2430000.0,4.1183,4.1317,4.1048,4.1317,2430000.0
2010-05-05 15:00:00,6.15,6.16,6.1,6.13,6050000.0,4.1317,4.1384,4.0981,4.1183,6050000.0
2010-05-06 09:30:00,6.07,6.11,6.04,6.07,1186000.0,4.078,4.1048,4.0578,4.078,1186000.0
2010-05-06 10:00:00,6.07,6.08,5.96,5.98,1921600.0,4.078,4.0847,4.0041,4.0175,1921600.0
2010-05-06 11:00:00,5.98,5.98,5.89,5.93,2838000.0,4.0175,4.0175,3.957,3.9839,2838000.0
2010-05-06 12:00:00,5.93,5.95,5.86,5.88,2831200.0,3.9839,3.9973,3.9369,3.9503,2831200.0
2010-05-06 13:00:00,5.88,5.89,5.82,5.83,2273200.0,3.9503,3.957,3.91,3.9167,2273200.0
2010-05-06 14:00:00,5.83,5.84,5.52,5.79,7349600.0,3.9167,3.9234,3.7085,3.8899,7349600.0
2010-05-06 15:00:00,5.79,5.87,5.66,5.8,7408800.0,3.8899,3.9436,3.8025,3.8966,7408800.0
2010-05-07 09:30:00,5.75,5.84,5.7,5.72,1919200.0,3.863,3.9234,3.8294,3.8428,1919200.0
2010-05-07 10:00:00,5.72,5.78,5.48,5.63,8858800.0,3.8428,3.8831,3.6816,3.7824,8858800.0
2010-05-07 11:00:00,5.63,5.77,5.62,5.74,2968000.0,3.7824,3.8764,3.7756,3.8563,2968000.0
2010-05-07 12:00:00,5.74,5.81,5.68,5.68,2285600.0,3.8563,3.9033,3.816,3.816,2285600.0
2010-05-07 13:00:00,5.68,5.72,5.66,5.68,1059600.0,3.816,3.8428,3.8025,3.816,1059600.0
2010-05-07 14:00:00,5.68,5.7,5.64,5.67,2316000.0,3.816,3.8294,3.7891,3.8092,2316000.0
2010-05-07 15:00:00,5.66,5.68,5.62,5.64,7540400.0,3.8025,3.816,3.7756,3.7891,7540400.0
2010-05-10 09:30:00,5.91,5.98,5.8,5.8,2313200.0,3.9705,4.0175,3.8966,3.8966,2313200.0
2010-05-10 10:00:00,5.8,5.84,5.73,5.83,3585200.0,3.8966,3.9234,3.8495,3.9167,3585200.0
2010-05-10 11:00:00,5.83,5.86,5.8,5.86,1853200.0,3.9167,3.9369,3.8966,3.9369,1853200.0
2010-05-10 12:00:00,5.86,5.86,5.82,5.82,1063200.0,3.9369,3.9369,3.91,3.91,1063200.0
2010-05-10 13:00:00,5.82,5.83,5.75,5.76,1580400.0,3.91,3.9167,3.863,3.8697,1580400.0
2010-05-10 14:00:00,5.76,5.8,5.74,5.79,2438800.0,3.8697,3.8966,3.8563,3.8899,2438800.0
2010-05-10 15:00:00,5.79,5.83,5.76,5.83,5889200.0,3.8899,3.9167,3.8697,3.9167,5889200.0
2010-05-11 09:30:00,5.72,5.76,5.56,5.66,4610800.0,3.8428,3.8697,3.7353,3.8025,4610800.0
2010-05-11 10:00:00,5.66,5.71,5.62,5.66,3731600.0,3.8025,3.8361,3.7756,3.8025,3731600.0
2010-05-11 11:00:00,5.66,5.81,5.66,5.79,2429200.0,3.8025,3.9033,3.8025,3.8899,2429200.0
2010-05-11 12:00:00,5.79,5.82,5.78,5.8,2172800.0,3.8899,3.91,3.8831,3.8966,2172800.0
2010-05-11 13:00:00,5.8,5.81,5.77,5.79,2143200.0,3.8966,3.9033,3.8764,3.8899,2143200.0
2010-05-11 14:00:00,5.79,5.81,5.74,5.75,3306000.0,3.8899,3.9033,3.8563,3.863,3306000.0
2010-05-11 15:00:00,5.75,5.76,5.72,5.73,6123200.0,3.863,3.8697,3.8428,3.8495,6123200.0
2010-05-12 09:30:00,5.7,5.7,5.61,5.65,2834000.0,3.8294,3.8294,3.7689,3.7958,2834000.0
2010-05-12 10:00:00,5.66,5.67,5.57,5.61,3267200.0,3.8025,3.8092,3.7421,3.7689,3267200.0
2010-05-12 11:00:00,5.61,5.7,5.61,5.7,2794000.0,3.7689,3.8294,3.7689,3.8294,2794000.0
2010-05-12 12:00:00,5.7,5.74,5.7,5.73,1603600.0,3.8294,3.8563,3.8294,3.8495,1603600.0
2010-05-12 13:00:00,5.73,5.8,5.73,5.78,3358400.0,3.8495,3.8966,3.8495,3.8831,3358400.0
2010-05-12 14:00:00,5.78,5.81,5.77,5.78,1862400.0,3.8831,3.9033,3.8764,3.8831,1862400.0
2010-05-12 15:00:00,5.78,5.81,5.77,5.79,4550800.0,3.8831,3.9033,3.8764,3.8899,4550800.0
2010-05-13 09:30:00,5.78,5.82,5.72,5.79,846800.0,3.8831,3.91,3.8428,3.8899,846800.0
2010-05-13 10:00:00,5.79,5.85,5.78,5.84,1845600.0,3.8899,3.9302,3.8831,3.9234,1845600.0
2010-05-13 11:00:00,5.84,5.86,5.81,5.82,1470400.0,3.9234,3.9369,3.9033,3.91,1470400.0
2010-05-13 12:00:00,5.81,5.83,5.8,5.82,894000.0,3.9033,3.9167,3.8966,3.91,894000.0
2010-05-13 13:00:00,5.82,5.83,5.78,5.79,1007200.0,3.91,3.9167,3.8831,3.8899,1007200.0
2010-05-13 14:00:00,5.79,5.81,5.74,5.76,1467600.0,3.8899,3.9033,3.8563,3.8697,1467600.0
2010-05-13 15:00:00,5.75,5.77,5.66,5.67,6563200.0,3.863,3.8764,3.8025,3.8092,6563200.0
2010-05-14 09:30:00,5.31,5.58,5.22,5.33,11542000.0,3.5674,3.7488,3.5069,3.5808,11542000.0
2010-05-14 10:00:00,5.33,5.43,5.31,5.42,5193200.0,3.5808,3.648,3.5674,3.6413,5193200.0
2010-05-14 11:00:00,5.42,5.42,5.31,5.33,3870000.0,3.6413,3.6413,3.5674,3.5808,3870000.0
2010-05-14 12:00:00,5.33,5.39,5.3,5.39,1593600.0,3.5808,3.6211,3.5607,3.6211,1593600.0
2010-05-14 13:00:00,5.39,5.43,5.39,5.41,2504000.0,3.6211,3.648,3.6211,3.6346,2504000.0
2010-05-14 14:00:00,5.41,5.47,5.4,5.44,3671600.0,3.6346,3.6749,3.6278,3.6547,3671600.0
2010-05-14 15:00:00,5.44,5.49,5.4,5.46,8366800.0,3.6547,3.6883,3.6278,3.6682,8366800.0
2010-05-17 09:30:00,5.46,5.49,5.37,5.38,2338000.0,3.6682,3.6883,3.6077,3.6144,2338000.0
2010-05-17 10:00:00,5.38,5.41,5.36,5.38,3198800.0,3.6144,3.6346,3.601,3.6144,3198800.0
2010-05-17 11:00:00,5.38,5.4,5.35,5.37,1812800.0,3.6144,3.6278,3.5943,3.6077,1812800.0
2010-05-17 12:00:00,5.37,5.38,5.32,5.36,2326800.0,3.6077,3.6144,3.5741,3.601,2326800.0
2010-05-17 13:00:00,5.36,5.4,5.35,5.37,1324000.0,3.601,3.6278,3.5943,3.6077,1324000.0
2010-05-17 14:00:00,5.37,5.46,5.37,5.45,2540000.0,3.6077,3.6682,3.6077,3.6614,2540000.0
2010-05-17 15:00:00,5.46,5.51,5.43,5.5,6566000.0,3.6682,3.7017,3.648,3.695,6566000.0
2010-05-18 09:30:00,5.55,5.6,5.5,5.56,1689200.0,3.7286,3.7622,3.695,3.7353,1689200.0
2010-05-18 10:00:00,5.56,5.57,5.46,5.48,2360400.0,3.7353,3.7421,3.6682,3.6816,2360400.0
2010-05-18 11:00:00,5.49,5.49,5.42,5.44,2336000.0,3.6883,3.6883,3.6413,3.6547,2336000.0
2010-05-18 12:00:00,5.44,5.45,5.4,5.41,1024800.0,3.6547,3.6614,3.6278,3.6346,1024800.0
2010-05-18 13:00:00,5.41,5.43,5.37,5.38,1594400.0,3.6346,3.648,3.6077,3.6144,1594400.0
2010-05-18 14:00:00,5.38,5.42,5.34,5.35,1804400.0,3.6144,3.6413,3.5875,3.5943,1804400.0
2010-05-18 15:00:00,5.35,5.39,5.33,5.36,5509600.0,3.5943,3.6211,3.5808,3.601,5509600.0
2010-05-19 09:30:00,5.34,5.38,5.3,5.35,1054800.0,3.5875,3.6144,3.5607,3.5943,1054800.0
2010-05-19 10:00:00,5.35,5.35,5.26,5.31,3604400.0,3.5943,3.5943,3.5338,3.5674,3604400.0
2010-05-19 11:00:00,5.3,5.3,5.18,5.21,3030000.0,3.5607,3.5607,3.48,3.5002,3030000.0
2010-05-19 12:00:00,5.21,5.28,5.2,5.28,2516800.0,3.5002,3.5472,3.4935,3.5472,2516800.0
2010-05-19 13:00:00,5.28,5.34,5.25,5.3,2976000.0,3.5472,3.5875,3.5271,3.5607,2976000.0
2010-05-19 14:00:00,5.3,5.36,5.27,5.34,4646800.0,3.5607,3.601,3.5405,3.5875,4646800.0
2010-05-19 15:00:00,5.34,5.36,5.3,5.31,7002800.0,3.5875,3.601,3.5607,3.5674,7002800.0
2010-05-20 09:30:00,5.39,5.71,5.31,5.41,10548800.0,3.6211,3.8361,3.5674,3.6346,10548800.0
2010-05-20 10:00:00,5.41,5.44,5.27,5.41,7222400.0,3.6346,3.6547,3.5405,3.6346,7222400.0
2010-05-20 11:00:00,5.41,5.43,5.21,5.39,8442800.0,3.6346,3.648,3.5002,3.6211,8442800.0
2010-05-20 12:00:00,5.39,5.4,5.26,5.26,3829600.0,3.6211,3.6278,3.5338,3.5338,3829600.0
2010-05-20 13:00:00,5.26,5.41,5.24,5.38,7893600.0,3.5338,3.6346,3.5204,3.6144,7893600.0
2010-05-20 14:00:00,5.38,5.41,5.31,5.34,6242800.0,3.6144,3.6346,3.5674,3.5875,6242800.0
2010-05-20 15:00:00,5.35,5.36,5.15,5.16,12313200.0,3.5943,3.601,3.4599,3.4666,12313200.0
2010-05-21 09:30:00,5.12,5.36,5.07,5.35,4047200.0,3.4397,3.601,3.4061,3.5943,4047200.0
2010-05-21 10:00:00,5.35,5.39,5.29,5.32,4694400.0,3.5943,3.6211,3.5539,3.5741,4694400.0
2010-05-21 11:00:00,5.32,5.4,5.32,5.38,2619600.0,3.5741,3.6278,3.5741,3.6144,2619600.0
2010-05-21 12:00:00,5.38,5.38,5.32,5.33,1963200.0,3.6144,3.6144,3.5741,3.5808,1963200.0
2010-05-21 13:00:00,5.33,5.35,5.31,5.33,1930800.0,3.5808,3.5943,3.5674,3.5808,1930800.0
2010-05-21 14:00:00,5.33,5.35,5.27,5.29,3177600.0,3.5808,3.5943,3.5405,3.5539,3177600.0
2010-05-21 15:00:00,5.29,5.33,5.26,5.33,5178400.0,3.5539,3.5808,3.5338,3.5808,5178400.0
2010-05-24 09:30:00,5.33,5.33,5.25,5.27,1562000.0,3.5808,3.5808,3.5271,3.5405,1562000.0
2010-05-24 10:00:00,5.27,5.33,5.25,5.32,2144800.0,3.5405,3.5808,3.5271,3.5741,2144800.0
2010-05-24 11:00:00,5.32,5.33,5.29,5.32,1586800.0,3.5741,3.5808,3.5539,3.5741,1586800.0
2010-05-24 12:00:00,5.32,5.39,5.32,5.38,2098000.0,3.5741,3.6211,3.5741,3.6144,2098000.0
2010-05-24 13:00:00,5.38,5.39,5.36,5.38,1952000.0,3.6144,3.6211,3.601,3.6144,1952000.0
2010-05-24 14:00:00,5.38,5.39,5.37,5.38,2137200.0,3.6144,3.6211,3.6077,3.6144,2137200.0
2010-05-24 15:00:00,5.38,5.39,5.31,5.32,7536400.0,3.6144,3.6211,3.5674,3.5741,7536400.0
2010-05-25 09:30:00,5.2,5.29,5.17,5.26,3342400.0,3.4935,3.5539,3.4733,3.5338,3342400.0
2010-05-25 10:00:00,5.26,5.38,5.26,5.35,5306800.0,3.5338,3.6144,3.5338,3.5943,5306800.0
2010-05-25 11:00:00,5.35,5.39,5.34,5.39,3070400.0,3.5943,3.6211,3.5875,3.6211,3070400.0
2010-05-25 12:00:00,5.39,5.43,5.36,5.38,2322800.0,3.6211,3.648,3.601,3.6144,2322800.0
2010-05-25 13:00:00,5.38,5.4,5.35,5.38,2779200.0,3.6144,3.6278,3.5943,3.6144,2779200.0
2010-05-25 14:00:00,5.38,5.47,5.38,5.45,3854400.0,3.6144,3.6749,3.6144,3.6614,3854400.0
2010-05-25 15:00:00,5.45,5.5,5.38,5.48,11052800.0,3.6614,3.695,3.6144,3.6816,11052800.0
2010-05-26 09:30:00,5.52,5.52,5.46,5.47,1640000.0,3.7085,3.7085,3.6682,3.6749,1640000.0
2010-05-26 10:00:00,5.47,5.5,5.43,5.47,2284800.0,3.6749,3.695,3.648,3.6749,2284800.0
2010-05-26 11:00:00,5.47,5.5,5.46,5.5,2019200.0,3.6749,3.695,3.6682,3.695,2019200.0
2010-05-26 12:00:00,5.5,5.53,5.48,5.51,1221200.0,3.695,3.7152,3.6816,3.7017,1221200.0
2010-05-26 13:00:00,5.51,5.55,5.51,5.53,1598800.0,3.7017,3.7286,3.7017,3.7152,1598800.0
2010-05-26 14:00:00,5.53,5.54,5.47,5.48,2809600.0,3.7152,3.7219,3.6749,3.6816,2809600.0
2010-05-26 15:00:00,5.48,5.5,5.4,5.42,7742800.0,3.6816,3.695,3.6278,3.6413,7742800.0
2010-05-27 09:30:00,5.65,5.71,5.63,5.65,2838400.0,3.7958,3.8361,3.7824,3.7958,2838400.0
2010-05-27 10:00:00,5.65,5.68,5.63,5.66,2731200.0,3.7958,3.816,3.7824,3.8025,2731200.0
2010-05-27 11:00:00,5.66,5.7,5.65,5.68,2252000.0,3.8025,3.8294,3.7958,3.816,2252000.0
2010-05-27 12:00:00,5.68,5.7,5.66,5.68,1566800.0,3.816,3.8294,3.8025,3.816,1566800.0
2010-05-27 13:00:00,5.68,5.71,5.66,5.7,1248000.0,3.816,3.8361,3.8025,3.8294,1248000.0
2010-05-27 14:00:00,5.7,5.73,5.69,5.72,1813200.0,3.8294,3.8495,3.8227,3.8428,1813200.0
2010-05-27 15:00:00,5.71,5.76,5.71,5.75,6686800.0,3.8361,3.8697,3.8361,3.863,6686800.0
2010-05-28 09:30:00,5.73,5.75,5.57,5.75,1032800.0,3.8495,3.863,3.7421,3.863,1032800.0
2010-05-28 10:00:00,5.75,5.79,5.72,5.74,1650000.0,3.863,3.8899,3.8428,3.8563,1650000.0
2010-05-28 11:00:00,5.74,5.75,5.7,5.72,2163200.0,3.8563,3.863,3.8294,3.8428,2163200.0
2010-05-28 12:00:00,5.72,5.74,5.68,5.7,2361200.0,3.8428,3.8563,3.816,3.8294,2361200.0
2010-05-28 13:00:00,5.71,5.72,5.66,5.67,1378000.0,3.8361,3.8428,3.8025,3.8092,1378000.0
2010-05-28 14:00:00,5.67,5.73,5.64,5.72,1329200.0,3.8092,3.8495,3.7891,3.8428,1329200.0
2010-05-28 15:00:00,5.72,5.73,5.68,5.7,4765600.0,3.8428,3.8495,3.816,3.8294,4765600.0
2010-06-01 09:30:00,5.65,5.65,5.58,5.61,788000.0,3.7958,3.7958,3.7488,3.7689,788000.0
2010-06-01 10:00:00,5.61,5.67,5.61,5.64,1483200.0,3.7689,3.8092,3.7689,3.7891,1483200.0
2010-06-01 11:00:00,5.64,5.65,5.55,5.55,1151200.0,3.7891,3.7958,3.7286,3.7286,1151200.0
2010-06-01 12:00:00,5.55,5.57,5.53,5.55,980400.0,3.7286,3.7421,3.7152,3.7286,980400.0
2010-06-01 13:00:00,5.55,5.63,5.55,5.59,1111200.0,3.7286,3.7824,3.7286,3.7555,1111200.0
2010-06-01 14:00:00,5.58,5.58,5.52,5.55,2888000.0,3.7488,3.7488,3.7085,3.7286,2888000.0
2010-06-01 15:00:00,5.55,5.57,5.47,5.47,8136400.0,3.7286,3.7421,3.6749,3.6749,8136400.0
2010-06-02 09:30:00,5.48,5.56,5.43,5.46,1162400.0,3.6816,3.7353,3.648,3.6682,1162400.0
2010-06-02 10:00:00,5.46,5.49,5.43,5.46,1288000.0,3.6682,3.6883,3.648,3.6682,1288000.0
2010-06-02 11:00:00,5.45,5.51,5.45,5.49,757600.0,3.6614,3.7017,3.6614,3.6883,757600.0
2010-06-02 12:00:00,5.49,5.5,5.47,5.49,514800.0,3.6883,3.695,3.6749,3.6883,514800.0
2010-06-02 13:00:00,5.49,5.52,5.48,5.48,1150800.0,3.6883,3.7085,3.6816,3.6816,1150800.0
2010-06-02 14:00:00,5.48,5.49,5.42,5.49,2406400.0,3.6816,3.6883,3.6413,3.6883,2406400.0
2010-06-02 15:00:00,5.49,5.53,5.49,5.53,3846000.0,3.6883,3.7152,3.6883,3.7152,3846000.0
2010-06-03 09:30:00,5.54,5.68,5.51,5.68,1924400.0,3.7219,3.816,3.7017,3.816,1924400.0
2010-06-03 10:00:00,5.68,5.68,5.61,5.64,2308400.0,3.816,3.816,3.7689,3.7891,2308400.0
2010-06-03 11:00:00,5.64,5.68,5.62,5.63,1229200.0,3.7891,3.816,3.7756,3.7824,1229200.0
2010-06-03 12:00:00,5.64,5.64,5.58,5.62,1384400.0,3.7891,3.7891,3.7488,3.7756,1384400.0
2010-06-03 13:00:00,5.62,5.64,5.6,5.61,910400.0,3.7756,3.7891,3.7622,3.7689,910400.0
2010-06-03 14:00:00,5.61,5.66,5.61,5.66,1245600.0,3.7689,3.8025,3.7689,3.8025,1245600.0
2010-06-03 15:00:00,5.66,5.68,5.65,5.67,4010000.0,3.8025,3.816,3.7958,3.8092,4010000.0
2010-06-04 09:30:00,5.54,5.59,5.5,5.56,2032800.0,3.7219,3.7555,3.695,3.7353,2032800.0
2010-06-04 10:00:00,5.56,5.63,5.55,5.57,2738000.0,3.7353,3.7824,3.7286,3.7421,2738000.0
2010-06-04 11:00:00,5.57,5.57,5.5,5.51,1033200.0,3.7421,3.7421,3.695,3.7017,1033200.0
2010-06-04 12:00:00,5.51,5.51,5.46,5.49,1322800.0,3.7017,3.7017,3.6682,3.6883,1322800.0
2010-06-04 13:00:00,5.49,5.5,5.46,5.47,1256400.0,3.6883,3.695,3.6682,3.6749,1256400.0
2010-06-04 14:00:00,5.47,5.47,5.39,5.41,1683600.0,3.6749,3.6749,3.6211,3.6346,1683600.0
2010-06-04 15:00:00,5.41,5.45,5.41,5.45,6272400.0,3.6346,3.6614,3.6346,3.6614,6272400.0
2010-06-07 09:30:00,5.45,5.48,5.38,5.47,1168000.0,3.6614,3.6816,3.6144,3.6749,1168000.0
2010-06-07 10:00:00,5.47,5.51,5.41,5.41,2842800.0,3.6749,3.7017,3.6346,3.6346,2842800.0
2010-06-07 11:00:00,5.41,5.43,5.38,5.42,1531600.0,3.6346,3.648,3.6144,3.6413,1531600.0
2010-06-07 12:00:00,5.42,5.45,5.42,5.43,1408800.0,3.6413,3.6614,3.6413,3.648,1408800.0
2010-06-07 13:00:00,5.44,5.44,5.39,5.4,926800.0,3.6547,3.6547,3.6211,3.6278,926800.0
2010-06-07 14:00:00,5.39,5.4,5.34,5.36,1770800.0,3.6211,3.6278,3.5875,3.601,1770800.0
2010-06-07 15:00:00,5.36,5.38,5.28,5.29,7208400.0,3.601,3.6144,3.5472,3.5539,7208400.0
2010-06-08 09:30:00,5.28,5.31,5.18,5.21,2646000.0,3.5472,3.5674,3.48,3.5002,2646000.0
2010-06-08 10:00:00,5.2,5.26,5.14,5.18,4036000.0,3.4935,3.5338,3.4532,3.48,4036000.0
2010-06-08 11:00:00,5.18,5.21,5.13,5.19,4035600.0,3.48,3.5002,3.4465,3.4868,4035600.0
2010-06-08 12:00:00,5.19,5.2,5.16,5.18,2826000.0,3.4868,3.4935,3.4666,3.48,2826000.0
2010-06-08 13:00:00,5.18,5.2,5.13,5.15,2328800.0,3.48,3.4935,3.4465,3.4599,2328800.0
2010-06-08 14:00:00,5.15,5.2,5.13,5.17,2697600.0,3.4599,3.4935,3.4465,3.4733,2697600.0
2010-06-08 15:00:00,5.17,5.26,5.16,5.25,5988800.0,3.4733,3.5338,3.4666,3.5271,5988800.0
2010-06-09 09:30:00,5.27,5.35,5.27,5.29,1142400.0,3.5405,3.5943,3.5405,3.5539,1142400.0
2010-06-09 10:00:00,5.29,5.3,5.26,5.28,2090400.0,3.5539,3.5607,3.5338,3.5472,2090400.0
2010-06-09 11:00:00,5.28,5.35,5.28,5.33,1600400.0,3.5472,3.5943,3.5472,3.5808,1600400.0
2010-06-09 12:00:00,5.33,5.35,5.3,5.3,1172000.0,3.5808,3.5943,3.5607,3.5607,1172000.0
2010-06-09 13:00:00,5.3,5.33,5.29,5.33,1440000.0,3.5607,3.5808,3.5539,3.5808,1440000.0
2010-06-09 14:00:00,5.33,5.36,5.29,5.29,2348800.0,3.5808,3.601,3.5539,3.5539,2348800.0
2010-06-09 15:00:00,5.29,5.31,5.22,5.25,5062800.0,3.5539,3.5674,3.5069,3.5271,5062800.0
2010-06-10 09:30:00,5.34,5.4,5.32,5.39,870000.0,3.5875,3.6278,3.5741,3.6211,870000.0
2010-06-10 10:00:00,5.4,5.41,5.32,5.34,1444000.0,3.6278,3.6346,3.5741,3.5875,1444000.0
2010-06-10 11:00:00,5.34,5.36,5.32,5.33,836400.0,3.5875,3.601,3.5741,3.5808,836400.0
2010-06-10 12:00:00,5.33,5.33,5.28,5.29,1142800.0,3.5808,3.5808,3.5472,3.5539,1142800.0
2010-06-10 13:00:00,5.29,5.3,5.26,5.29,1591600.0,3.5539,3.5607,3.5338,3.5539,1591600.0
2010-06-10 14:00:00,5.29,5.33,5.28,5.31,1649200.0,3.5539,3.5808,3.5472,3.5674,1649200.0
2010-06-10 15:00:00,5.31,5.33,5.3,5.31,5492800.0,3.5674,3.5808,3.5607,3.5674,5492800.0
2010-06-11 09:30:00,5.26,5.48,5.21,5.45,2608800.0,3.5338,3.6816,3.5002,3.6614,2608800.0
2010-06-11 10:00:00,5.45,5.51,5.39,5.41,3444800.0,3.6614,3.7017,3.6211,3.6346,3444800.0
2010-06-11 11:00:00,5.41,5.41,5.35,5.38,1974800.0,3.6346,3.6346,3.5943,3.6144,1974800.0
2010-06-11 12:00:00,5.38,5.38,5.33,5.35,1711200.0,3.6144,3.6144,3.5808,3.5943,1711200.0
2010-06-11 13:00:00,5.35,5.42,5.35,5.38,1822800.0,3.5943,3.6413,3.5943,3.6144,1822800.0
2010-06-11 14:00:00,5.38,5.39,5.36,5.37,2128000.0,3.6144,3.6211,3.601,3.6077,2128000.0
2010-06-11 15:00:00,5.37,5.42,5.36,5.42,5671600.0,3.6077,3.6413,3.601,3.6413,5671600.0
2010-06-14 09:30:00,5.43,5.51,5.4,5.47,1441600.0,3.648,3.7017,3.6278,3.6749,1441600.0
2010-06-14 10:00:00,5.47,5.53,5.47,5.48,2485600.0,3.6749,3.7152,3.6749,3.6816,2485600.0
2010-06-14 11:00:00,5.48,5.52,5.47,5.51,1298000.0,3.6816,3.7085,3.6749,3.7017,1298000.0
2010-06-14 12:00:00,5.51,5.52,5.5,5.5,2006400.0,3.7017,3.7085,3.695,3.695,2006400.0
2010-06-14 13:00:00,5.5,5.54,5.49,5.51,2292400.0,3.695,3.7219,3.6883,3.7017,2292400.0
2010-06-14 14:00:00,5.51,5.53,5.48,5.53,2524000.0,3.7017,3.7152,3.6816,3.7152,2524000.0
2010-06-14 15:00:00,5.53,5.53,5.46,5.48,4572800.0,3.7152,3.7152,3.6682,3.6816,4572800.0
2010-06-15 09:30:00,5.48,5.54,5.45,5.46,1037200.0,3.6816,3.7219,3.6614,3.6682,1037200.0
2010-06-15 10:00:00,5.46,5.46,4.95,5.01,34636400.0,3.6682,3.6682,3.3255,3.3658,34636400.0
2010-06-15 11:00:00,5.01,5.09,4.96,5.02,12496800.0,3.3658,3.4196,3.3322,3.3726,12496800.0
2010-06-15 12:00:00,5.02,5.05,4.98,5.05,8888000.0,3.3726,3.3927,3.3457,3.3927,8888000.0
2010-06-15 13:00:00,5.05,5.16,5.03,5.16,7361200.0,3.3927,3.4666,3.3793,3.4666,7361200.0
2010-06-15 14:00:00,5.16,5.21,5.14,5.15,7766400.0,3.4666,3.5002,3.4532,3.4599,7766400.0
2010-06-15 15:00:00,5.15,5.2,5.14,5.18,12900000.0,3.4599,3.4935,3.4532,3.48,12900000.0
2010-06-16 09:30:00,5.14,5.15,5.03,5.07,3957200.0,3.4532,3.4599,3.3793,3.4061,3957200.0
2010-06-16 10:00:00,5.07,5.07,4.96,5.0,6372000.0,3.4061,3.4061,3.3322,3.3591,6372000.0
2010-06-16 11:00:00,5.0,5.01,4.95,4.96,4211200.0,3.3591,3.3658,3.3255,3.3322,4211200.0
2010-06-16 12:00:00,4.96,4.99,4.96,4.96,2603200.0,3.3322,3.3524,3.3322,3.3322,2603200.0
2010-06-16 13:00:00,4.97,4.98,4.95,4.98,2074000.0,3.339,3.3457,3.3255,3.3457,2074000.0
2010-06-16 14:00:00,4.98,5.0,4.96,4.96,4219600.0,3.3457,3.3591,3.3322,3.3322,4219600.0
2010-06-16 15:00:00,4.96,4.96,4.87,4.91,15738800.0,3.3322,3.3322,3.2718,3.2987,15738800.0
2010-06-17 09:30:00,4.91,4.95,4.86,4.88,2618800.0,3.2987,3.3255,3.2651,3.2785,2618800.0
2010-06-17 10:00:00,4.88,4.88,4.82,4.83,3909600.0,3.2785,3.2785,3.2382,3.2449,3909600.0
2010-06-17 11:00:00,4.83,4.89,4.81,4.87,3344800.0,3.2449,3.2852,3.2315,3.2718,3344800.0
2010-06-17 12:00:00,4.88,4.88,4.83,4.85,1680800.0,3.2785,3.2785,3.2449,3.2583,1680800.0
2010-06-17 13:00:00,4.85,4.86,4.83,4.85,2048400.0,3.2583,3.2651,3.2449,3.2583,2048400.0
2010-06-17 14:00:00,4.85,4.87,4.82,4.84,2625600.0,3.2583,3.2718,3.2382,3.2516,2625600.0
2010-06-17 15:00:00,4.84,4.84,4.8,4.84,8912800.0,3.2516,3.2516,3.2248,3.2516,8912800.0
2010-06-18 09:30:00,4.84,4.87,4.81,4.81,2316400.0,3.2516,3.2718,3.2315,3.2315,2316400.0
2010-06-18 10:00:00,4.81,4.87,4.81,4.86,2058400.0,3.2315,3.2718,3.2315,3.2651,2058400.0
2010-06-18 11:00:00,4.86,4.87,4.82,4.84,2232800.0,3.2651,3.2718,3.2382,3.2516,2232800.0
2010-06-18 12:00:00,4.84,4.85,4.79,4.82,2203600.0,3.2516,3.2583,3.218,3.2382,2203600.0
2010-06-18 13:00:00,4.81,4.83,4.8,4.8,1848400.0,3.2315,3.2449,3.2248,3.2248,1848400.0
2010-06-18 14:00:00,4.8,4.8,4.78,4.79,2553200.0,3.2248,3.2248,3.2113,3.218,2553200.0
2010-06-18 15:00:00,4.79,4.81,4.78,4.81,8200800.0,3.218,3.2315,3.2113,3.2315,8200800.0
2010-06-21 09:30:00,4.88,4.88,4.78,4.82,3038000.0,3.2785,3.2785,3.2113,3.2382,3038000.0
2010-06-21 10:00:00,4.82,4.84,4.77,4.77,2572800.0,3.2382,3.2516,3.2046,3.2046,2572800.0
2010-06-21 11:00:00,4.77,4.81,4.76,4.77,1426400.0,3.2046,3.2315,3.1979,3.2046,1426400.0
2010-06-21 12:00:00,4.77,4.78,4.75,4.76,1248000.0,3.2046,3.2113,3.1912,3.1979,1248000.0
2010-06-21 13:00:00,4.76,4.78,4.75,4.75,1742800.0,3.1979,3.2113,3.1912,3.1912,1742800.0
2010-06-21 14:00:00,4.75,4.77,4.73,4.75,2269600.0,3.1912,3.2046,3.1777,3.1912,2269600.0
2010-06-21 15:00:00,4.75,4.76,4.68,4.72,6500400.0,3.1912,3.1979,3.1441,3.171,6500400.0
2010-06-22 09:30:00,4.72,4.78,4.71,4.77,1480800.0,3.171,3.2113,3.1643,3.2046,1480800.0
2010-06-22 10:00:00,4.77,4.77,4.7,4.74,1885200.0,3.2046,3.2046,3.1576,3.1844,1885200.0
2010-06-22 11:00:00,4.74,4.8,4.72,4.77,1873600.0,3.1844,3.2248,3.171,3.2046,1873600.0
2010-06-22 12:00:00,4.77,4.78,4.75,4.78,1308000.0,3.2046,3.2113,3.1912,3.2113,1308000.0
2010-06-22 13:00:00,4.78,4.78,4.75,4.75,1865200.0,3.2113,3.2113,3.1912,3.1912,1865200.0
2010-06-22 14:00:00,4.75,4.75,4.69,4.71,2806000.0,3.1912,3.1912,3.1509,3.1643,2806000.0
2010-06-22 15:00:00,4.71,4.73,4.68,4.71,7480800.0,3.1643,3.1777,3.1441,3.1643,7480800.0
2010-06-23 09:30:00,4.69,4.73,4.66,4.73,1590000.0,3.1509,3.1777,3.1307,3.1777,1590000.0
2010-06-23 10:00:00,4.73,4.73,4.63,4.68,2180800.0,3.1777,3.1777,3.1105,3.1441,2180800.0
2010-06-23 11:00:00,4.68,4.68,4.64,4.66,1044400.0,3.1441,3.1441,3.1173,3.1307,1044400.0
2010-06-23 12:00:00,4.66,4.7,4.66,4.69,1516800.0,3.1307,3.1576,3.1307,3.1509,1516800.0
2010-06-23 13:00:00,4.69,4.74,4.69,4.73,1439200.0,3.1509,3.1844,3.1509,3.1777,1439200.0
2010-06-23 14:00:00,4.73,4.76,4.71,4.72,2152000.0,3.1777,3.1979,3.1643,3.171,2152000.0
2010-06-23 15:00:00,4.72,4.75,4.69,4.73,4148800.0,3.171,3.1912,3.1509,3.1777,4148800.0
2010-06-24 09:30:00,4.7,4.74,4.63,4.63,2389600.0,3.1576,3.1844,3.1105,3.1105,2389600.0
2010-06-24 10:00:00,4.63,4.72,4.63,4.65,3010400.0,3.1105,3.171,3.1105,3.124,3010400.0
2010-06-24 11:00:00,4.65,4.66,4.61,4.62,1557200.0,3.124,3.1307,3.0971,3.1038,1557200.0
2010-06-24 12:00:00,4.62,4.64,4.57,4.58,2567600.0,3.1038,3.1173,3.0702,3.077,2567600.0
2010-06-24 13:00:00,4.58,4.62,4.57,4.62,2667600.0,3.077,3.1038,3.0702,3.1038,2667600.0
2010-06-24 14:00:00,4.62,4.63,4.6,4.6,2992400.0,3.1038,3.1105,3.0904,3.0904,2992400.0
2010-06-24 15:00:00,4.6,4.61,4.57,4.59,7570800.0,3.0904,3.0971,3.0702,3.0837,7570800.0
2010-06-25 09:30:00,4.6,4.6,4.54,4.59,1391200.0,3.0904,3.0904,3.0501,3.0837,1391200.0
2010-06-25 10:00:00,4.6,4.64,4.58,4.6,2192000.0,3.0904,3.1173,3.077,3.0904,2192000.0
2010-06-25 11:00:00,4.6,4.63,4.59,4.6,1450800.0,3.0904,3.1105,3.0837,3.0904,1450800.0
2010-06-25 12:00:00,4.6,4.61,4.58,4.6,1168800.0,3.0904,3.0971,3.077,3.0904,1168800.0
2010-06-25 13:00:00,4.6,4.67,4.6,4.66,1844800.0,3.0904,3.1374,3.0904,3.1307,1844800.0
2010-06-25 14:00:00,4.66,4.68,4.65,4.67,1494800.0,3.1307,3.1441,3.124,3.1374,1494800.0
2010-06-25 15:00:00,4.67,4.67,4.61,4.63,6454400.0,3.1374,3.1374,3.0971,3.1105,6454400.0
2010-06-28 09:30:00,4.58,4.64,4.54,4.63,1973600.0,3.077,3.1173,3.0501,3.1105,1973600.0
2010-06-28 10:00:00,4.63,4.69,4.62,4.69,2222400.0,3.1105,3.1509,3.1038,3.1509,2222400.0
2010-06-28 11:00:00,4.69,4.73,4.68,4.68,2867200.0,3.1509,3.1777,3.1441,3.1441,2867200.0
2010-06-28 12:00:00,4.68,4.68,4.64,4.68,1687600.0,3.1441,3.1441,3.1173,3.1441,1687600.0
2010-06-28 13:00:00,4.68,4.69,4.65,4.69,1409600.0,3.1441,3.1509,3.124,3.1509,1409600.0
2010-06-28 14:00:00,4.69,4.71,4.68,4.71,2130000.0,3.1509,3.1643,3.1441,3.1643,2130000.0
2010-06-28 15:00:00,4.71,4.71,4.68,4.68,5839600.0,3.1643,3.1643,3.1441,3.1441,5839600.0
2010-06-29 09:30:00,4.64,4.64,4.53,4.55,1526400.0,3.1173,3.1173,3.0434,3.0568,1526400.0
2010-06-29 10:00:00,4.55,4.58,4.49,4.58,4201200.0,3.0568,3.077,3.0165,3.077,4201200.0
2010-06-29 11:00:00,4.58,4.61,4.54,4.6,3167200.0,3.077,3.0971,3.0501,3.0904,3167200.0
2010-06-29 12:00:00,4.6,4.61,4.56,4.57,2027600.0,3.0904,3.0971,3.0635,3.0702,2027600.0
2010-06-29 13:00:00,4.57,4.58,4.55,4.57,1978400.0,3.0702,3.077,3.0568,3.0702,1978400.0
2010-06-29 14:00:00,4.57,4.62,4.57,4.59,3354400.0,3.0702,3.1038,3.0702,3.0837,3354400.0
2010-06-29 15:00:00,4.59,4.61,4.55,4.59,10300400.0,3.0837,3.0971,3.0568,3.0837,10300400.0
2010-06-30 09:30:00,4.59,4.67,4.56,4.62,1648400.0,3.0837,3.1374,3.0635,3.1038,1648400.0
2010-06-30 10:00:00,4.62,4.65,4.61,4.61,2497200.0,3.1038,3.124,3.0971,3.0971,2497200.0
2010-06-30 11:00:00,4.61,4.65,4.6,4.64,1609200.0,3.0971,3.124,3.0904,3.1173,1609200.0
2010-06-30 12:00:00,4.64,4.68,4.63,4.68,1830800.0,3.1173,3.1441,3.1105,3.1441,1830800.0
2010-06-30 13:00:00,4.68,4.71,4.68,4.71,2678400.0,3.1441,3.1643,3.1441,3.1643,2678400.0
2010-06-30 14:00:00,4.7,4.72,4.69,4.71,4532800.0,3.1576,3.171,3.1509,3.1643,4532800.0
2010-06-30 15:00:00,4.71,4.72,4.67,4.69,15113200.0,3.1643,3.171,3.1374,3.1509,15113200.0
2010-07-01 09:30:00,4.67,4.79,4.66,4.78,2903600.0,3.1374,3.218,3.1307,3.2113,2903600.0
2010-07-01 10:00:00,4.78,4.78,4.69,4.73,5273600.0,3.2113,3.2113,3.1509,3.1777,5273600.0
2010-07-01 11:00:00,4.73,4.83,4.71,4.8,5500800.0,3.1777,3.2449,3.1643,3.2248,5500800.0
2010-07-01 12:00:00,4.8,4.81,4.74,4.77,4744400.0,3.2248,3.2315,3.1844,3.2046,4744400.0
2010-07-01 13:00:00,4.77,4.79,4.73,4.76,5258400.0,3.2046,3.218,3.1777,3.1979,5258400.0
2010-07-01 14:00:00,4.76,4.78,4.75,4.77,3951600.0,3.1979,3.2113,3.1912,3.2046,3951600.0
2010-07-01 15:00:00,4.77,4.8,4.74,4.76,10838400.0,3.2046,3.2248,3.1844,3.1979,10838400.0
2010-07-02 09:30:00,4.76,4.8,4.67,4.7,2576800.0,3.1979,3.2248,3.1374,3.1576,2576800.0
2010-07-02 10:00:00,4.7,4.7,4.62,4.62,2900400.0,3.1576,3.1576,3.1038,3.1038,2900400.0
2010-07-02 11:00:00,4.62,4.66,4.62,4.64,2926800.0,3.1038,3.1307,3.1038,3.1173,2926800.0
2010-07-02 12:00:00,4.64,4.67,4.61,4.61,1688800.0,3.1173,3.1374,3.0971,3.0971,1688800.0
2010-07-02 13:00:00,4.61,4.62,4.59,4.61,1776800.0,3.0971,3.1038,3.0837,3.0971,1776800.0
2010-07-02 14:00:00,4.61,4.62,4.57,4.57,2261600.0,3.0971,3.1038,3.0702,3.0702,2261600.0
2010-07-02 15:00:00,4.57,4.6,4.56,4.57,8090800.0,3.0702,3.0904,3.0635,3.0702,8090800.0
2010-07-06 09:30:00,4.6,4.67,4.6,4.64,997200.0,3.0904,3.1374,3.0904,3.1173,997200.0
2010-07-06 10:00:00,4.64,4.71,4.63,4.67,2487600.0,3.1173,3.1643,3.1105,3.1374,2487600.0
2010-07-06 11:00:00,4.66,4.68,4.65,4.67,1617200.0,3.1307,3.1441,3.124,3.1374,1617200.0
2010-07-06 12:00:00,4.67,4.68,4.6,4.61,1561600.0,3.1374,3.1441,3.0904,3.0971,1561600.0
2010-07-06 13:00:00,4.61,4.64,4.57,4.57,1744000.0,3.0971,3.1173,3.0702,3.0702,1744000.0
2010-07-06 14:00:00,4.57,4.63,4.56,4.59,2186400.0,3.0702,3.1105,3.0635,3.0837,2186400.0
2010-07-06 15:00:00,4.59,4.61,4.57,4.6,5759600.0,3.0837,3.0971,3.0702,3.0904,5759600.0
2010-07-07 09:30:00,4.62,4.67,4.61,4.67,706800.0,3.1038,3.1374,3.0971,3.1374,706800.0
2010-07-07 10:00:00,4.67,4.71,4.62,4.68,2532800.0,3.1374,3.1643,3.1038,3.1441,2532800.0
2010-07-07 11:00:00,4.68,4.68,4.6,4.61,2068400.0,3.1441,3.1441,3.0904,3.0971,2068400.0
2010-07-07 12:00:00,4.61,4.63,4.6,4.62,2057600.0,3.0971,3.1105,3.0904,3.1038,2057600.0
2010-07-07 13:00:00,4.62,4.63,4.61,4.63,1718000.0,3.1038,3.1105,3.0971,3.1105,1718000.0
2010-07-07 14:00:00,4.63,4.66,4.62,4.64,1717200.0,3.1105,3.1307,3.1038,3.1173,1717200.0
2010-07-07 15:00:00,4.64,4.7,4.63,4.68,4972000.0,3.1173,3.1576,3.1105,3.1441,4972000.0
2010-07-08 09:30:00,4.71,4.8,4.71,4.79,2153200.0,3.1643,3.2248,3.1643,3.218,2153200.0
2010-07-08 10:00:00,4.79,4.79,4.73,4.74,2580800.0,3.218,3.218,3.1777,3.1844,2580800.0
2010-07-08 11:00:00,4.74,4.78,4.71,4.71,1059200.0,3.1844,3.2113,3.1643,3.1643,1059200.0
2010-07-08 12:00:00,4.71,4.74,4.7,4.7,811600.0,3.1643,3.1844,3.1576,3.1576,811600.0
2010-07-08 13:00:00,4.7,4.74,4.7,4.71,983600.0,3.1576,3.1844,3.1576,3.1643,983600.0
2010-07-08 14:00:00,4.71,4.72,4.68,4.7,1869200.0,3.1643,3.171,3.1441,3.1576,1869200.0
2010-07-08 15:00:00,4.7,4.72,4.68,4.71,7145600.0,3.1576,3.171,3.1441,3.1643,7145600.0
2010-07-09 09:30:00,4.7,4.72,4.64,4.69,677600.0,3.1576,3.171,3.1173,3.1509,677600.0
2010-07-09 10:00:00,4.7,4.73,4.7,4.7,1855600.0,3.1576,3.1777,3.1576,3.1576,1855600.0
2010-07-09 11:00:00,4.7,4.72,4.68,4.71,1261600.0,3.1576,3.171,3.1441,3.1643,1261600.0
2010-07-09 12:00:00,4.71,4.75,4.71,4.75,952400.0,3.1643,3.1912,3.1643,3.1912,952400.0
2010-07-09 13:00:00,4.75,4.76,4.73,4.74,917200.0,3.1912,3.1979,3.1777,3.1844,917200.0
2010-07-09 14:00:00,4.74,4.77,4.74,4.77,971600.0,3.1844,3.2046,3.1844,3.2046,971600.0
2010-07-09 15:00:00,4.77,4.78,4.74,4.77,3032400.0,3.2046,3.2113,3.1844,3.2046,3032400.0
2010-07-12 09:30:00,4.75,4.83,4.75,4.83,836000.0,3.1912,3.2449,3.1912,3.2449,836000.0
2010-07-12 10:00:00,4.83,4.84,4.76,4.78,1619600.0,3.2449,3.2516,3.1979,3.2113,1619600.0
2010-07-12 11:00:00,4.78,4.8,4.77,4.79,1063600.0,3.2113,3.2248,3.2046,3.218,1063600.0
2010-07-12 12:00:00,4.79,4.82,4.79,4.8,1005600.0,3.218,3.2382,3.218,3.2248,1005600.0
2010-07-12 13:00:00,4.8,4.84,4.79,4.83,1009600.0,3.2248,3.2516,3.218,3.2449,1009600.0
2010-07-12 14:00:00,4.83,4.85,4.82,4.84,1812800.0,3.2449,3.2583,3.2382,3.2516,1812800.0
2010-07-12 15:00:00,4.84,4.86,4.81,4.84,5049600.0,3.2516,3.2651,3.2315,3.2516,5049600.0
2010-07-13 09:30:00,4.88,4.91,4.82,4.89,963600.0,3.2785,3.2987,3.2382,3.2852,963600.0
2010-07-13 10:00:00,4.89,4.93,4.87,4.9,2375600.0,3.2852,3.3121,3.2718,3.2919,2375600.0
2010-07-13 11:00:00,4.9,4.92,4.87,4.89,1392000.0,3.2919,3.3054,3.2718,3.2852,1392000.0
2010-07-13 12:00:00,4.89,4.91,4.87,4.87,1330400.0,3.2852,3.2987,3.2718,3.2718,1330400.0
2010-07-13 13:00:00,4.87,4.87,4.84,4.85,1295200.0,3.2718,3.2718,3.2516,3.2583,1295200.0
2010-07-13 14:00:00,4.85,4.86,4.84,4.85,1940800.0,3.2583,3.2651,3.2516,3.2583,1940800.0
2010-07-13 15:00:00,4.86,4.9,4.86,4.87,2958800.0,3.2651,3.2919,3.2651,3.2718,2958800.0
2010-07-14 09:30:00,4.88,4.97,4.8,4.84,5365600.0,3.2785,3.339,3.2248,3.2516,5365600.0
2010-07-14 10:00:00,4.84,4.91,4.82,4.86,2779600.0,3.2516,3.2987,3.2382,3.2651,2779600.0
2010-07-14 11:00:00,4.86,4.89,4.86,4.88,1274800.0,3.2651,3.2852,3.2651,3.2785,1274800.0
2010-07-14 12:00:00,4.88,4.88,4.85,4.85,763600.0,3.2785,3.2785,3.2583,3.2583,763600.0
2010-07-14 13:00:00,4.85,4.88,4.84,4.86,1173600.0,3.2583,3.2785,3.2516,3.2651,1173600.0
2010-07-14 14:00:00,4.86,4.88,4.84,4.88,1954400.0,3.2651,3.2785,3.2516,3.2785,1954400.0
2010-07-14 15:00:00,4.88,4.89,4.86,4.88,2034800.0,3.2785,3.2852,3.2651,3.2785,2034800.0
2010-07-15 09:30:00,4.87,4.9,4.86,4.9,392000.0,3.2718,3.2919,3.2651,3.2919,392000.0
2010-07-15 10:00:00,4.9,4.9,4.82,4.84,1373600.0,3.2919,3.2919,3.2382,3.2516,1373600.0
2010-07-15 11:00:00,4.84,4.85,4.81,4.82,1550400.0,3.2516,3.2583,3.2315,3.2382,1550400.0
2010-07-15 12:00:00,4.82,4.83,4.8,4.8,862000.0,3.2382,3.2449,3.2248,3.2248,862000.0
2010-07-15 13:00:00,4.8,4.86,4.8,4.86,1536800.0,3.2248,3.2651,3.2248,3.2651,1536800.0
2010-07-15 14:00:00,4.85,4.87,4.83,4.86,2256400.0,3.2583,3.2718,3.2449,3.2651,2256400.0
2010-07-15 15:00:00,4.86,4.89,4.82,4.88,5094000.0,3.2651,3.2852,3.2382,3.2785,5094000.0
2010-07-16 09:30:00,4.85,4.86,4.74,4.75,1588000.0,3.2583,3.2651,3.1844,3.1912,1588000.0
2010-07-16 10:00:00,4.75,4.79,4.73,4.79,1864800.0,3.1912,3.218,3.1777,3.218,1864800.0
2010-07-16 11:00:00,4.79,4.79,4.73,4.74,1121200.0,3.218,3.218,3.1777,3.1844,1121200.0
2010-07-16 12:00:00,4.74,4.77,4.73,4.75,1444000.0,3.1844,3.2046,3.1777,3.1912,1444000.0
2010-07-16 13:00:00,4.75,4.78,4.74,4.76,1375200.0,3.1912,3.2113,3.1844,3.1979,1375200.0
2010-07-16 14:00:00,4.76,4.76,4.74,4.74,1551600.0,3.1979,3.1979,3.1844,3.1844,1551600.0
2010-07-16 15:00:00,4.74,4.74,4.71,4.73,7816000.0,3.1844,3.1844,3.1643,3.1777,7816000.0
2010-07-19 09:30:00,4.75,4.83,4.75,4.79,1186800.0,3.1912,3.2449,3.1912,3.218,1186800.0
2010-07-19 10:00:00,4.79,4.8,4.75,4.79,1986400.0,3.218,3.2248,3.1912,3.218,1986400.0
2010-07-19 11:00:00,4.79,4.84,4.76,4.84,2075200.0,3.218,3.2516,3.1979,3.2516,2075200.0
2010-07-19 12:00:00,4.84,4.86,4.8,4.83,1053200.0,3.2516,3.2651,3.2248,3.2449,1053200.0
2010-07-19 13:00:00,4.84,4.85,4.8,4.8,1630400.0,3.2516,3.2583,3.2248,3.2248,1630400.0
2010-07-19 14:00:00,4.8,4.86,4.8,4.85,1729200.0,3.2248,3.2651,3.2248,3.2583,1729200.0
2010-07-19 15:00:00,4.85,4.86,4.83,4.85,5411200.0,3.2583,3.2651,3.2449,3.2583,5411200.0
2010-07-20 09:30:00,4.79,4.86,4.77,4.85,988000.0,3.218,3.2651,3.2046,3.2583,988000.0
2010-07-20 10:00:00,4.85,4.85,4.78,4.82,1421200.0,3.2583,3.2583,3.2113,3.2382,1421200.0
2010-07-20 11:00:00,4.82,4.85,4.82,4.83,1268400.0,3.2382,3.2583,3.2382,3.2449,1268400.0
2010-07-20 12:00:00,4.83,4.86,4.82,4.86,856000.0,3.2449,3.2651,3.2382,3.2651,856000.0
2010-07-20 13:00:00,4.86,4.92,4.85,4.92,1146800.0,3.2651,3.3054,3.2583,3.3054,1146800.0
2010-07-20 14:00:00,4.92,4.93,4.9,4.92,2031600.0,3.3054,3.3121,3.2919,3.3054,2031600.0
2010-07-20 15:00:00,4.92,4.95,4.91,4.95,3343600.0,3.3054,3.3255,3.2987,3.3255,3343600.0
2010-07-21 09:30:00,4.96,5.0,4.95,4.97,1601200.0,3.3322,3.3591,3.3255,3.339,1601200.0
2010-07-21 10:00:00,4.97,5.0,4.93,4.98,1430800.0,3.339,3.3591,3.3121,3.3457,1430800.0
2010-07-21 11:00:00,4.98,4.99,4.93,4.97,2402800.0,3.3457,3.3524,3.3121,3.339,2402800.0
2010-07-21 12:00:00,4.97,4.99,4.96,4.99,1720800.0,3.339,3.3524,3.3322,3.3524,1720800.0
2010-07-21 13:00:00,4.99,5.01,4.99,4.99,1906400.0,3.3524,3.3658,3.3524,3.3524,1906400.0
2010-07-21 14:00:00,4.99,4.99,4.91,4.92,3218800.0,3.3524,3.3524,3.2987,3.3054,3218800.0
2010-07-21 15:00:00,4.92,4.95,4.9,4.92,3856400.0,3.3054,3.3255,3.2919,3.3054,3856400.0
2010-07-22 09:30:00,4.96,4.99,4.93,4.99,819200.0,3.3322,3.3524,3.3121,3.3524,819200.0
2010-07-22 10:00:00,4.99,5.02,4.97,4.97,1909200.0,3.3524,3.3726,3.339,3.339,1909200.0
2010-07-22 11:00:00,4.97,4.99,4.93,4.93,1176800.0,3.339,3.3524,3.3121,3.3121,1176800.0
2010-07-22 12:00:00,4.93,4.95,4.93,4.95,1828400.0,3.3121,3.3255,3.3121,3.3255,1828400.0
2010-07-22 13:00:00,4.95,4.97,4.94,4.96,944000.0,3.3255,3.339,3.3188,3.3322,944000.0
2010-07-22 14:00:00,4.96,5.0,4.96,5.0,1355200.0,3.3322,3.3591,3.3322,3.3591,1355200.0
2010-07-22 15:00:00,5.0,5.03,4.98,4.99,4746800.0,3.3591,3.3793,3.3457,3.3524,4746800.0
2010-07-23 09:30:00,4.98,5.05,4.95,5.01,741200.0,3.3457,3.3927,3.3255,3.3658,741200.0
2010-07-23 10:00:00,5.02,5.05,5.0,5.03,1460000.0,3.3726,3.3927,3.3591,3.3793,1460000.0
2010-07-23 11:00:00,5.03,5.07,5.03,5.06,943600.0,3.3793,3.4061,3.3793,3.3994,943600.0
2010-07-23 12:00:00,5.06,5.07,5.03,5.06,1308400.0,3.3994,3.4061,3.3793,3.3994,1308400.0
2010-07-23 13:00:00,5.06,5.1,5.02,5.09,1820400.0,3.3994,3.4263,3.3726,3.4196,1820400.0
2010-07-23 14:00:00,5.09,5.12,5.08,5.11,1784800.0,3.4196,3.4397,3.4129,3.433,1784800.0
2010-07-23 15:00:00,5.12,5.13,5.09,5.12,4078400.0,3.4397,3.4465,3.4196,3.4397,4078400.0
2010-07-26 09:30:00,5.11,5.16,5.08,5.11,519200.0,3.433,3.4666,3.4129,3.433,519200.0
2010-07-26 10:00:00,5.11,5.17,5.11,5.13,1610800.0,3.433,3.4733,3.433,3.4465,1610800.0
2010-07-26 11:00:00,5.13,5.18,5.13,5.17,996400.0,3.4465,3.48,3.4465,3.4733,996400.0
2010-07-26 12:00:00,5.17,5.2,5.17,5.2,702000.0,3.4733,3.4935,3.4733,3.4935,702000.0
2010-07-26 13:00:00,5.2,5.21,5.18,5.2,569600.0,3.4935,3.5002,3.48,3.4935,569600.0
2010-07-26 14:00:00,5.2,5.2,5.17,5.18,836400.0,3.4935,3.4935,3.4733,3.48,836400.0
2010-07-26 15:00:00,5.18,5.22,5.17,5.22,2033600.0,3.48,3.5069,3.4733,3.5069,2033600.0
2010-07-27 09:30:00,5.25,5.25,5.15,5.15,1094400.0,3.5271,3.5271,3.4599,3.4599,1094400.0
2010-07-27 10:00:00,5.15,5.2,5.13,5.14,2522400.0,3.4599,3.4935,3.4465,3.4532,2522400.0
2010-07-27 11:00:00,5.14,5.14,5.08,5.11,1878800.0,3.4532,3.4532,3.4129,3.433,1878800.0
2010-07-27 12:00:00,5.11,5.14,5.08,5.09,1102000.0,3.433,3.4532,3.4129,3.4196,1102000.0
2010-07-27 13:00:00,5.09,5.1,5.07,5.08,866000.0,3.4196,3.4263,3.4061,3.4129,866000.0
2010-07-27 14:00:00,5.08,5.1,5.06,5.07,1982000.0,3.4129,3.4263,3.3994,3.4061,1982000.0
2010-07-27 15:00:00,5.07,5.09,5.06,5.08,3637600.0,3.4061,3.4196,3.3994,3.4129,3637600.0
2010-07-28 09:30:00,5.08,5.16,5.07,5.16,559200.0,3.4129,3.4666,3.4061,3.4666,559200.0
2010-07-28 10:00:00,5.16,5.17,5.13,5.15,1602400.0,3.4666,3.4733,3.4465,3.4599,1602400.0
2010-07-28 11:00:00,5.15,5.15,5.08,5.09,1051200.0,3.4599,3.4599,3.4129,3.4196,1051200.0
2010-07-28 12:00:00,5.09,5.12,5.07,5.09,888400.0,3.4196,3.4397,3.4061,3.4196,888400.0
2010-07-28 13:00:00,5.09,5.09,5.04,5.05,1293200.0,3.4196,3.4196,3.386,3.3927,1293200.0
2010-07-28 14:00:00,5.05,5.06,5.02,5.02,1652800.0,3.3927,3.3994,3.3726,3.3726,1652800.0
2010-07-28 15:00:00,5.02,5.03,5.0,5.0,3532800.0,3.3726,3.3793,3.3591,3.3591,3532800.0
2010-07-29 09:30:00,5.01,5.04,4.99,4.99,675600.0,3.3658,3.386,3.3524,3.3524,675600.0
2010-07-29 10:00:00,4.99,5.0,4.95,4.96,1394800.0,3.3524,3.3591,3.3255,3.3322,1394800.0
2010-07-29 11:00:00,4.96,4.96,4.89,4.89,1792000.0,3.3322,3.3322,3.2852,3.2852,1792000.0
2010-07-29 12:00:00,4.89,4.9,4.86,4.88,1514000.0,3.2852,3.2919,3.2651,3.2785,1514000.0
2010-07-29 13:00:00,4.88,4.91,4.87,4.9,1365600.0,3.2785,3.2987,3.2718,3.2919,1365600.0
2010-07-29 14:00:00,4.9,4.95,4.88,4.95,2656400.0,3.2919,3.3255,3.2785,3.3255,2656400.0
2010-07-29 15:00:00,4.95,4.96,4.93,4.94,4133600.0,3.3255,3.3322,3.3121,3.3188,4133600.0
2010-07-30 09:30:00,4.88,4.93,4.85,4.91,613600.0,3.2785,3.3121,3.2583,3.2987,613600.0
2010-07-30 10:00:00,4.91,4.95,4.89,4.94,963200.0,3.2987,3.3255,3.2852,3.3188,963200.0
2010-07-30 11:00:00,4.94,4.96,4.92,4.96,1234800.0,3.3188,3.3322,3.3054,3.3322,1234800.0
2010-07-30 12:00:00,4.96,4.96,4.92,4.94,652400.0,3.3322,3.3322,3.3054,3.3188,652400.0
2010-07-30 13:00:00,4.94,4.95,4.9,4.91,732000.0,3.3188,3.3255,3.2919,3.2987,732000.0
2010-07-30 14:00:00,4.91,4.97,4.91,4.96,1102400.0,3.2987,3.339,3.2987,3.3322,1102400.0
2010-07-30 15:00:00,4.96,5.02,4.96,5.01,3716000.0,3.3322,3.3726,3.3322,3.3658,3716000.0
2010-08-02 09:30:00,5.06,5.13,5.06,5.07,842800.0,3.3994,3.4465,3.3994,3.4061,842800.0
2010-08-02 10:00:00,5.07,5.15,5.07,5.14,1952000.0,3.4061,3.4599,3.4061,3.4532,1952000.0
2010-08-02 11:00:00,5.14,5.23,5.14,5.22,2888800.0,3.4532,3.5136,3.4532,3.5069,2888800.0
2010-08-02 12:00:00,5.22,5.24,5.21,5.23,1751200.0,3.5069,3.5204,3.5002,3.5136,1751200.0
2010-08-02 13:00:00,5.23,5.26,5.22,5.24,2351600.0,3.5136,3.5338,3.5069,3.5204,2351600.0
2010-08-02 14:00:00,5.23,5.28,5.23,5.28,1906000.0,3.5136,3.5472,3.5136,3.5472,1906000.0
2010-08-02 15:00:00,5.28,5.29,5.26,5.27,4229600.0,3.5472,3.5539,3.5338,3.5405,4229600.0
2010-08-03 09:30:00,5.27,5.27,5.16,5.17,778000.0,3.5405,3.5405,3.4666,3.4733,778000.0
2010-08-03 10:00:00,5.17,5.18,5.13,5.15,2394000.0,3.4733,3.48,3.4465,3.4599,2394000.0
2010-08-03 11:00:00,5.15,5.18,5.14,5.17,1436000.0,3.4599,3.48,3.4532,3.4733,1436000.0
2010-08-03 12:00:00,5.17,5.19,5.14,5.18,1060800.0,3.4733,3.4868,3.4532,3.48,1060800.0
2010-08-03 13:00:00,5.18,5.19,5.17,5.18,716000.0,3.48,3.4868,3.4733,3.48,716000.0
2010-08-03 14:00:00,5.18,5.2,5.17,5.18,798000.0,3.48,3.4935,3.4733,3.48,798000.0
2010-08-03 15:00:00,5.18,5.18,5.16,5.17,2220000.0,3.48,3.48,3.4666,3.4733,2220000.0
2010-08-04 09:30:00,5.2,5.27,5.2,5.22,584800.0,3.4935,3.5405,3.4935,3.5069,584800.0
2010-08-04 10:00:00,5.22,5.25,5.17,5.25,1843200.0,3.5069,3.5271,3.4733,3.5271,1843200.0
2010-08-04 11:00:00,5.25,5.26,5.24,5.26,1446400.0,3.5271,3.5338,3.5204,3.5338,1446400.0
2010-08-04 12:00:00,5.26,5.35,5.26,5.34,2797600.0,3.5338,3.5943,3.5338,3.5875,2797600.0
2010-08-04 13:00:00,5.34,5.37,5.32,5.35,3225600.0,3.5875,3.6077,3.5741,3.5943,3225600.0
2010-08-04 14:00:00,5.35,5.37,5.31,5.32,1619200.0,3.5943,3.6077,3.5674,3.5741,1619200.0
2010-08-04 15:00:00,5.32,5.33,5.31,5.32,2130000.0,3.5741,3.5808,3.5674,3.5741,2130000.0
2010-08-05 09:30:00,5.3,5.31,5.2,5.25,916400.0,3.5607,3.5674,3.4935,3.5271,916400.0
2010-08-05 10:00:00,5.25,5.27,5.23,5.25,1204400.0,3.5271,3.5405,3.5136,3.5271,1204400.0
2010-08-05 11:00:00,5.25,5.27,5.25,5.25,1364000.0,3.5271,3.5405,3.5271,3.5271,1364000.0
2010-08-05 12:00:00,5.25,5.26,5.24,5.26,980800.0,3.5271,3.5338,3.5204,3.5338,980800.0
2010-08-05 13:00:00,5.26,5.29,5.25,5.28,765600.0,3.5338,3.5539,3.5271,3.5472,765600.0
2010-08-05 14:00:00,5.28,5.3,5.27,5.27,742000.0,3.5472,3.5607,3.5405,3.5405,742000.0
2010-08-05 15:00:00,5.27,5.3,5.26,5.29,2795200.0,3.5405,3.5607,3.5338,3.5539,2795200.0
2010-08-06 09:30:00,5.23,5.25,5.17,5.24,1373200.0,3.5136,3.5271,3.4733,3.5204,1373200.0
2010-08-06 10:00:00,5.24,5.25,5.13,5.15,3000000.0,3.5204,3.5271,3.4465,3.4599,3000000.0
2010-08-06 11:00:00,5.15,5.16,5.13,5.14,1252000.0,3.4599,3.4666,3.4465,3.4532,1252000.0
2010-08-06 12:00:00,5.14,5.15,5.12,5.12,698400.0,3.4532,3.4599,3.4397,3.4397,698400.0
2010-08-06 13:00:00,5.12,5.17,5.11,5.17,926800.0,3.4397,3.4733,3.433,3.4733,926800.0
2010-08-06 14:00:00,5.17,5.21,5.15,5.2,1362000.0,3.4733,3.5002,3.4599,3.4935,1362000.0
2010-08-06 15:00:00,5.2,5.24,5.2,5.24,2131200.0,3.4935,3.5204,3.4935,3.5204,2131200.0
2010-08-09 09:30:00,5.29,5.35,5.26,5.28,2098400.0,3.5539,3.5943,3.5338,3.5472,2098400.0
2010-08-09 10:00:00,5.28,5.32,5.28,5.32,2125600.0,3.5472,3.5741,3.5472,3.5741,2125600.0
2010-08-09 11:00:00,5.32,5.32,5.26,5.26,1296000.0,3.5741,3.5741,3.5338,3.5338,1296000.0
2010-08-09 12:00:00,5.26,5.27,5.22,5.24,2362400.0,3.5338,3.5405,3.5069,3.5204,2362400.0
2010-08-09 13:00:00,5.24,5.25,5.22,5.23,1465200.0,3.5204,3.5271,3.5069,3.5136,1465200.0
2010-08-09 14:00:00,5.23,5.25,5.22,5.25,1109600.0,3.5136,3.5271,3.5069,3.5271,1109600.0
2010-08-09 15:00:00,5.25,5.25,5.22,5.24,2508000.0,3.5271,3.5271,3.5069,3.5204,2508000.0
2010-08-10 09:30:00,5.19,5.23,5.13,5.13,830400.0,3.4868,3.5136,3.4465,3.4465,830400.0
2010-08-10 10:00:00,5.13,5.2,5.1,5.2,2166800.0,3.4465,3.4935,3.4263,3.4935,2166800.0
2010-08-10 11:00:00,5.2,5.23,5.17,5.17,871200.0,3.4935,3.5136,3.4733,3.4733,871200.0
2010-08-10 12:00:00,5.17,5.19,5.16,5.16,706400.0,3.4733,3.4868,3.4666,3.4666,706400.0
2010-08-10 13:00:00,5.16,5.16,5.12,5.12,1263200.0,3.4666,3.4666,3.4397,3.4397,1263200.0
2010-08-10 14:00:00,5.12,5.2,5.12,5.15,3015200.0,3.4397,3.4935,3.4397,3.4599,3015200.0
2010-08-10 15:00:00,5.15,5.17,5.13,5.13,4076000.0,3.4599,3.4733,3.4465,3.4465,4076000.0
2010-08-11 09:30:00,5.08,5.09,5.02,5.03,1823200.0,3.4129,3.4196,3.3726,3.3793,1823200.0
2010-08-11 10:00:00,5.03,5.03,4.97,4.97,2350000.0,3.3793,3.3793,3.339,3.339,2350000.0
2010-08-11 11:00:00,4.97,5.02,4.94,5.01,2566800.0,3.339,3.3726,3.3188,3.3658,2566800.0
2010-08-11 12:00:00,5.01,5.02,4.98,4.99,1522800.0,3.3658,3.3726,3.3457,3.3524,1522800.0
2010-08-11 13:00:00,4.99,5.0,4.97,4.98,1224000.0,3.3524,3.3591,3.339,3.3457,1224000.0
2010-08-11 14:00:00,4.98,5.0,4.97,4.97,3136800.0,3.3457,3.3591,3.339,3.339,3136800.0
2010-08-11 15:00:00,4.97,5.0,4.96,4.97,4751600.0,3.339,3.3591,3.3322,3.339,4751600.0
2010-08-12 09:30:00,4.92,4.95,4.86,4.94,1386800.0,3.3054,3.3255,3.2651,3.3188,1386800.0
2010-08-12 10:00:00,4.94,5.04,4.91,4.99,3530000.0,3.3188,3.386,3.2987,3.3524,3530000.0
2010-08-12 11:00:00,4.99,5.01,4.96,4.97,1059600.0,3.3524,3.3658,3.3322,3.339,1059600.0
2010-08-12 12:00:00,4.97,4.99,4.96,4.97,1023200.0,3.339,3.3524,3.3322,3.339,1023200.0
2010-08-12 13:00:00,4.98,4.98,4.93,4.94,824800.0,3.3457,3.3457,3.3121,3.3188,824800.0
2010-08-12 14:00:00,4.94,4.95,4.91,4.91,1891600.0,3.3188,3.3255,3.2987,3.2987,1891600.0
2010-08-12 15:00:00,4.92,4.94,4.92,4.93,4609600.0,3.3054,3.3188,3.3054,3.3121,4609600.0
2010-08-13 09:30:00,4.91,4.93,4.88,4.92,995600.0,3.2987,3.3121,3.2785,3.3054,995600.0
2010-08-13 10:00:00,4.92,4.93,4.89,4.91,1271600.0,3.3054,3.3121,3.2852,3.2987,1271600.0
2010-08-13 11:00:00,4.91,4.92,4.88,4.88,790000.0,3.2987,3.3054,3.2785,3.2785,790000.0
2010-08-13 12:00:00,4.89,4.91,4.87,4.91,1168400.0,3.2852,3.2987,3.2718,3.2987,1168400.0
2010-08-13 13:00:00,4.91,4.93,4.9,4.93,590800.0,3.2987,3.3121,3.2919,3.3121,590800.0
2010-08-13 14:00:00,4.92,4.93,4.9,4.9,1337600.0,3.3054,3.3121,3.2919,3.2919,1337600.0
2010-08-13 15:00:00,4.9,4.92,4.89,4.9,3067600.0,3.2919,3.3054,3.2852,3.2919,3067600.0
2010-08-16 09:30:00,4.87,4.93,4.79,4.92,859600.0,3.2718,3.3121,3.218,3.3054,859600.0
2010-08-16 10:00:00,4.92,4.97,4.91,4.97,1605200.0,3.3054,3.339,3.2987,3.339,1605200.0
2010-08-16 11:00:00,4.97,4.98,4.95,4.96,966800.0,3.339,3.3457,3.3255,3.3322,966800.0
2010-08-16 12:00:00,4.95,4.97,4.95,4.97,490800.0,3.3255,3.339,3.3255,3.339,490800.0
2010-08-16 13:00:00,4.97,4.98,4.96,4.96,482400.0,3.339,3.3457,3.3322,3.3322,482400.0
2010-08-16 14:00:00,4.96,4.98,4.93,4.95,1491600.0,3.3322,3.3457,3.3121,3.3255,1491600.0
2010-08-16 15:00:00,4.95,4.97,4.93,4.96,2283200.0,3.3255,3.339,3.3121,3.3322,2283200.0
2010-08-17 09:30:00,5.0,5.01,4.94,4.96,410800.0,3.3591,3.3658,3.3188,3.3322,410800.0
2010-08-17 10:00:00,4.95,5.01,4.95,5.01,1158800.0,3.3255,3.3658,3.3255,3.3658,1158800.0
2010-08-17 11:00:00,5.01,5.05,5.01,5.03,725200.0,3.3658,3.3927,3.3658,3.3793,725200.0
2010-08-17 12:00:00,5.03,5.04,5.01,5.02,375200.0,3.3793,3.386,3.3658,3.3726,375200.0
2010-08-17 13:00:00,5.02,5.04,5.02,5.02,677600.0,3.3726,3.386,3.3726,3.3726,677600.0
2010-08-17 14:00:00,5.02,5.04,5.01,5.02,875200.0,3.3726,3.386,3.3658,3.3726,875200.0
2010-08-17 15:00:00,5.02,5.04,5.0,5.0,1717600.0,3.3726,3.386,3.3591,3.3591,1717600.0
2010-08-18 09:30:00,4.98,5.08,4.98,5.08,875600.0,3.3457,3.4129,3.3457,3.4129,875600.0
2010-08-18 10:00:00,5.08,5.14,5.07,5.13,2778800.0,3.4129,3.4532,3.4061,3.4465,2778800.0
2010-08-18 11:00:00,5.13,5.18,5.13,5.16,1463600.0,3.4465,3.48,3.4465,3.4666,1463600.0
2010-08-18 12:00:00,5.16,5.18,5.14,5.17,1042000.0,3.4666,3.48,3.4532,3.4733,1042000.0
2010-08-18 13:00:00,5.17,5.18,5.16,5.18,1030800.0,3.4733,3.48,3.4666,3.48,1030800.0
2010-08-18 14:00:00,5.18,5.22,5.18,5.21,1755200.0,3.48,3.5069,3.48,3.5002,1755200.0
2010-08-18 15:00:00,5.21,5.21,5.15,5.19,3839200.0,3.5002,3.5002,3.4599,3.4868,3839200.0
2010-08-19 09:30:00,4.87,4.92,4.73,4.76,9564400.0,3.2718,3.3054,3.1777,3.1979,9564400.0
2010-08-19 10:00:00,4.76,4.9,4.71,4.82,10478400.0,3.1979,3.2919,3.1643,3.2382,10478400.0
2010-08-19 11:00:00,4.82,4.87,4.78,4.79,6076400.0,3.2382,3.2718,3.2113,3.218,6076400.0
2010-08-19 12:00:00,4.79,4.8,4.76,4.79,4288800.0,3.218,3.2248,3.1979,3.218,4288800.0
2010-08-19 13:00:00,4.8,4.81,4.78,4.8,2640800.0,3.2248,3.2315,3.2113,3.2248,2640800.0
2010-08-19 14:00:00,4.8,4.83,4.79,4.79,3224000.0,3.2248,3.2449,3.218,3.218,3224000.0
2010-08-19 15:00:00,4.79,4.82,4.74,4.76,9500000.0,3.218,3.2382,3.1844,3.1979,9500000.0
2010-08-20 09:30:00,4.74,4.78,4.7,4.75,1886800.0,3.1844,3.2113,3.1576,3.1912,1886800.0
2010-08-20 10:00:00,4.75,4.75,4.69,4.69,2208800.0,3.1912,3.1912,3.1509,3.1509,2208800.0
2010-08-20 11:00:00,4.69,4.7,4.65,4.65,2368800.0,3.1509,3.1576,3.124,3.124,2368800.0
2010-08-20 12:00:00,4.65,4.68,4.64,4.66,1530800.0,3.124,3.1441,3.1173,3.1307,1530800.0
2010-08-20 13:00:00,4.66,4.71,4.66,4.7,1849600.0,3.1307,3.1643,3.1307,3.1576,1849600.0
2010-08-20 14:00:00,4.7,4.73,4.7,4.71,1419200.0,3.1576,3.1777,3.1576,3.1643,1419200.0
2010-08-20 15:00:00,4.71,4.73,4.7,4.7,3902400.0,3.1643,3.1777,3.1576,3.1576,3902400.0
2010-08-23 09:30:00,4.73,4.75,4.69,4.69,1025200.0,3.1777,3.1912,3.1509,3.1509,1025200.0
2010-08-23 10:00:00,4.69,4.69,4.6,4.61,1514000.0,3.1509,3.1509,3.0904,3.0971,1514000.0
2010-08-23 11:00:00,4.61,4.66,4.58,4.64,1683200.0,3.0971,3.1307,3.077,3.1173,1683200.0
2010-08-23 12:00:00,4.64,4.65,4.62,4.62,945600.0,3.1173,3.124,3.1038,3.1038,945600.0
2010-08-23 13:00:00,4.62,4.65,4.61,4.63,908400.0,3.1038,3.124,3.0971,3.1105,908400.0
2010-08-23 14:00:00,4.62,4.64,4.61,4.62,1142400.0,3.1038,3.1173,3.0971,3.1038,1142400.0
2010-08-23 15:00:00,4.62,4.63,4.6,4.61,4157200.0,3.1038,3.1105,3.0904,3.0971,4157200.0
2010-08-24 09:30:00,4.54,4.57,4.51,4.53,1592800.0,3.0501,3.0702,3.0299,3.0434,1592800.0
2010-08-24 10:00:00,4.53,4.61,4.49,4.6,2549200.0,3.0434,3.0971,3.0165,3.0904,2549200.0
2010-08-24 11:00:00,4.6,4.63,4.59,4.61,1971600.0,3.0904,3.1105,3.0837,3.0971,1971600.0
2010-08-24 12:00:00,4.61,4.63,4.59,4.6,1084400.0,3.0971,3.1105,3.0837,3.0904,1084400.0
2010-08-24 13:00:00,4.6,4.63,4.58,4.59,1114000.0,3.0904,3.1105,3.077,3.0837,1114000.0
2010-08-24 14:00:00,4.59,4.61,4.58,4.6,1456000.0,3.0837,3.0971,3.077,3.0904,1456000.0
2010-08-24 15:00:00,4.6,4.61,4.58,4.58,3159600.0,3.0904,3.0971,3.077,3.077,3159600.0
2010-08-25 09:30:00,4.54,4.62,4.53,4.56,1340000.0,3.0501,3.1038,3.0434,3.0635,1340000.0
2010-08-25 10:00:00,4.56,4.6,4.54,4.57,1858400.0,3.0635,3.0904,3.0501,3.0702,1858400.0
2010-08-25 11:00:00,4.57,4.59,4.55,4.55,1765200.0,3.0702,3.0837,3.0568,3.0568,1765200.0
2010-08-25 12:00:00,4.55,4.56,4.51,4.51,1124000.0,3.0568,3.0635,3.0299,3.0299,1124000.0
2010-08-25 13:00:00,4.52,4.56,4.51,4.55,1048000.0,3.0366,3.0635,3.0299,3.0568,1048000.0
2010-08-25 14:00:00,4.55,4.61,4.55,4.61,1821600.0,3.0568,3.0971,3.0568,3.0971,1821600.0
2010-08-25 15:00:00,4.61,4.64,4.58,4.61,3561600.0,3.0971,3.1173,3.077,3.0971,3561600.0
2010-08-26 09:30:00,4.62,4.66,4.59,4.63,1058400.0,3.1038,3.1307,3.0837,3.1105,1058400.0
2010-08-26 10:00:00,4.63,4.63,4.6,4.61,1669200.0,3.1105,3.1105,3.0904,3.0971,1669200.0
2010-08-26 11:00:00,4.61,4.62,4.56,4.59,2146800.0,3.0971,3.1038,3.0635,3.0837,2146800.0
2010-08-26 12:00:00,4.59,4.62,4.58,4.62,1183200.0,3.0837,3.1038,3.077,3.1038,1183200.0
2010-08-26 13:00:00,4.62,4.62,4.59,4.6,1330000.0,3.1038,3.1038,3.0837,3.0904,1330000.0
2010-08-26 14:00:00,4.6,4.6,4.56,4.56,1788000.0,3.0904,3.0904,3.0635,3.0635,1788000.0
2010-08-26 15:00:00,4.56,4.62,4.55,4.59,3701600.0,3.0635,3.1038,3.0568,3.0837,3701600.0
2010-08-27 09:30:00,4.61,4.61,4.5,4.5,1279200.0,3.0971,3.0971,3.0232,3.0232,1279200.0
2010-08-27 10:00:00,4.5,4.58,4.48,4.55,2178400.0,3.0232,3.077,3.0098,3.0568,2178400.0
2010-08-27 11:00:00,4.55,4.6,4.55,4.57,1425600.0,3.0568,3.0904,3.0568,3.0702,1425600.0
2010-08-27 12:00:00,4.57,4.58,4.51,4.51,1894800.0,3.0702,3.077,3.0299,3.0299,1894800.0
2010-08-27 13:00:00,4.51,4.56,4.5,4.56,1314800.0,3.0299,3.0635,3.0232,3.0635,1314800.0
2010-08-27 14:00:00,4.56,4.58,4.54,4.57,1561200.0,3.0635,3.077,3.0501,3.0702,1561200.0
2010-08-27 15:00:00,4.57,4.59,4.56,4.59,2894800.0,3.0702,3.0837,3.0635,3.0837,2894800.0
2010-08-30 09:30:00,4.54,4.55,4.49,4.52,1134400.0,3.0501,3.0568,3.0165,3.0366,1134400.0
2010-08-30 10:00:00,4.52,4.53,4.47,4.51,1393600.0,3.0366,3.0434,3.003,3.0299,1393600.0
2010-08-30 11:00:00,4.51,4.51,4.45,4.46,1054000.0,3.0299,3.0299,2.9896,2.9963,1054000.0
2010-08-30 12:00:00,4.46,4.48,4.45,4.47,924000.0,2.9963,3.0098,2.9896,3.003,924000.0
2010-08-30 13:00:00,4.47,4.48,4.45,4.45,795600.0,3.003,3.0098,2.9896,2.9896,795600.0
2010-08-30 14:00:00,4.45,4.48,4.44,4.48,1322000.0,2.9896,3.0098,2.9829,3.0098,1322000.0
2010-08-30 15:00:00,4.48,4.48,4.46,4.48,4374800.0,3.0098,3.0098,2.9963,3.0098,4374800.0
2010-08-31 09:30:00,4.45,4.49,4.43,4.46,1157200.0,2.9896,3.0165,2.9762,2.9963,1157200.0
2010-08-31 10:00:00,4.46,4.52,4.46,4.5,2487200.0,2.9963,3.0366,2.9963,3.0232,2487200.0
2010-08-31 11:00:00,4.5,4.52,4.48,4.5,1090400.0,3.0232,3.0366,3.0098,3.0232,1090400.0
2010-08-31 12:00:00,4.5,4.51,4.49,4.49,1048800.0,3.0232,3.0299,3.0165,3.0165,1048800.0
2010-08-31 13:00:00,4.49,4.53,4.49,4.52,1296800.0,3.0165,3.0434,3.0165,3.0366,1296800.0
2010-08-31 14:00:00,4.52,4.53,4.47,4.47,2570800.0,3.0366,3.0434,3.003,3.003,2570800.0
2010-08-31 15:00:00,4.47,4.51,4.46,4.49,5026800.0,3.003,3.0299,2.9963,3.0165,5026800.0
2010-09-01 09:30:00,4.54,4.57,4.52,4.56,673200.0,3.0501,3.0702,3.0366,3.0635,673200.0
2010-09-01 10:00:00,4.56,4.62,4.56,4.56,3082000.0,3.0635,3.1038,3.0635,3.0635,3082000.0
2010-09-01 11:00:00,4.56,4.59,4.55,4.56,1492800.0,3.0635,3.0837,3.0568,3.0635,1492800.0
2010-09-01 12:00:00,4.56,4.56,4.54,4.55,568400.0,3.0635,3.0635,3.0501,3.0568,568400.0
2010-09-01 13:00:00,4.55,4.55,4.52,4.53,1336000.0,3.0568,3.0568,3.0366,3.0434,1336000.0
2010-09-01 14:00:00,4.53,4.55,4.52,4.54,1316800.0,3.0434,3.0568,3.0366,3.0501,1316800.0
2010-09-01 15:00:00,4.54,4.58,4.54,4.57,3170400.0,3.0501,3.077,3.0501,3.0702,3170400.0
2010-09-02 09:30:00,4.58,4.63,4.58,4.63,1319200.0,3.077,3.1105,3.077,3.1105,1319200.0
2010-09-02 10:00:00,4.63,4.66,4.6,4.66,1183200.0,3.1105,3.1307,3.0904,3.1307,1183200.0
2010-09-02 11:00:00,4.66,4.67,4.63,4.65,724800.0,3.1307,3.1374,3.1105,3.124,724800.0
2010-09-02 12:00:00,4.65,4.67,4.62,4.63,668800.0,3.124,3.1374,3.1038,3.1105,668800.0
2010-09-02 13:00:00,4.63,4.63,4.61,4.61,968000.0,3.1105,3.1105,3.0971,3.0971,968000.0
2010-09-02 14:00:00,4.62,4.64,4.62,4.63,608800.0,3.1038,3.1173,3.1038,3.1105,608800.0
2010-09-02 15:00:00,4.63,4.64,4.62,4.62,1922000.0,3.1105,3.1173,3.1038,3.1038,1922000.0
2010-09-03 09:30:00,4.67,4.77,4.67,4.77,746000.0,3.1374,3.2046,3.1374,3.2046,746000.0
2010-09-03 10:00:00,4.77,4.77,4.69,4.7,1162800.0,3.2046,3.2046,3.1509,3.1576,1162800.0
2010-09-03 11:00:00,4.7,4.74,4.69,4.74,1102800.0,3.1576,3.1844,3.1509,3.1844,1102800.0
2010-09-03 12:00:00,4.74,4.75,4.73,4.74,840400.0,3.1844,3.1912,3.1777,3.1844,840400.0
2010-09-03 13:00:00,4.74,4.75,4.72,4.74,710800.0,3.1844,3.1912,3.171,3.1844,710800.0
2010-09-03 14:00:00,4.74,4.75,4.73,4.73,604800.0,3.1844,3.1912,3.1777,3.1777,604800.0
2010-09-03 15:00:00,4.73,4.75,4.73,4.75,2137600.0,3.1777,3.1912,3.1777,3.1912,2137600.0
2010-09-07 09:30:00,4.74,4.74,4.68,4.68,403200.0,3.1844,3.1844,3.1441,3.1441,403200.0
2010-09-07 10:00:00,4.68,4.73,4.68,4.7,1143600.0,3.1441,3.1777,3.1441,3.1576,1143600.0
2010-09-07 11:00:00,4.7,4.72,4.69,4.71,543200.0,3.1576,3.171,3.1509,3.1643,543200.0
2010-09-07 12:00:00,4.71,4.71,4.68,4.7,452400.0,3.1643,3.1643,3.1441,3.1576,452400.0
2010-09-07 13:00:00,4.7,4.72,4.69,4.72,687600.0,3.1576,3.171,3.1509,3.171,687600.0
2010-09-07 14:00:00,4.72,4.72,4.7,4.7,828000.0,3.171,3.171,3.1576,3.1576,828000.0
2010-09-07 15:00:00,4.7,4.71,4.68,4.69,2056800.0,3.1576,3.1643,3.1441,3.1509,2056800.0
2010-09-08 09:30:00,4.67,4.7,4.63,4.68,1243200.0,3.1374,3.1576,3.1105,3.1441,1243200.0
2010-09-08 10:00:00,4.68,4.7,4.66,4.69,1110000.0,3.1441,3.1576,3.1307,3.1509,1110000.0
2010-09-08 11:00:00,4.69,4.72,4.69,4.7,598000.0,3.1509,3.171,3.1509,3.1576,598000.0
2010-09-08 12:00:00,4.7,4.72,4.69,4.71,526400.0,3.1576,3.171,3.1509,3.1643,526400.0
2010-09-08 13:00:00,4.71,4.71,4.65,4.67,874400.0,3.1643,3.1643,3.124,3.1374,874400.0
2010-09-08 14:00:00,4.67,4.67,4.64,4.66,1812800.0,3.1374,3.1374,3.1173,3.1307,1812800.0
2010-09-08 15:00:00,4.66,4.66,4.64,4.65,2012800.0,3.1307,3.1307,3.1173,3.124,2012800.0
2010-09-09 09:30:00,4.67,4.69,4.66,4.68,576400.0,3.1374,3.1509,3.1307,3.1441,576400.0
2010-09-09 10:00:00,4.69,4.69,4.62,4.65,1002800.0,3.1509,3.1509,3.1038,3.124,1002800.0
2010-09-09 11:00:00,4.65,4.68,4.65,4.65,744400.0,3.124,3.1441,3.124,3.124,744400.0
2010-09-09 12:00:00,4.65,4.66,4.6,4.6,436800.0,3.124,3.1307,3.0904,3.0904,436800.0
2010-09-09 13:00:00,4.6,4.61,4.58,4.58,1320000.0,3.0904,3.0971,3.077,3.077,1320000.0
2010-09-09 14:00:00,4.58,4.59,4.58,4.59,1398000.0,3.077,3.0837,3.077,3.0837,1398000.0
2010-09-09 15:00:00,4.59,4.61,4.59,4.6,2457200.0,3.0837,3.0971,3.0837,3.0904,2457200.0
2010-09-10 09:30:00,4.62,4.63,4.58,4.61,1481200.0,3.1038,3.1105,3.077,3.0971,1481200.0
2010-09-10 10:00:00,4.61,4.62,4.59,4.6,2126000.0,3.0971,3.1038,3.0837,3.0904,2126000.0
2010-09-10 11:00:00,4.6,4.62,4.57,4.57,1617600.0,3.0904,3.1038,3.0702,3.0702,1617600.0
2010-09-10 12:00:00,4.57,4.58,4.56,4.57,1266800.0,3.0702,3.077,3.0635,3.0702,1266800.0
2010-09-10 13:00:00,4.57,4.58,4.56,4.57,1198800.0,3.0702,3.077,3.0635,3.0702,1198800.0
2010-09-10 14:00:00,4.57,4.58,4.56,4.56,1788000.0,3.0702,3.077,3.0635,3.0635,1788000.0
2010-09-10 15:00:00,4.56,4.57,4.56,4.57,2320000.0,3.0635,3.0702,3.0635,3.0702,2320000.0
2010-09-13 09:30:00,4.61,4.69,4.61,4.68,844800.0,3.0971,3.1509,3.0971,3.1441,844800.0
2010-09-13 10:00:00,4.68,4.72,4.68,4.7,1486800.0,3.1441,3.171,3.1441,3.1576,1486800.0
2010-09-13 11:00:00,4.7,4.7,4.65,4.66,1167200.0,3.1576,3.1576,3.124,3.1307,1167200.0
2010-09-13 12:00:00,4.66,4.67,4.64,4.66,960000.0,3.1307,3.1374,3.1173,3.1307,960000.0
2010-09-13 13:00:00,4.66,4.67,4.64,4.65,794800.0,3.1307,3.1374,3.1173,3.124,794800.0
2010-09-13 14:00:00,4.65,4.67,4.65,4.67,1263600.0,3.124,3.1374,3.124,3.1374,1263600.0
2010-09-13 15:00:00,4.67,4.68,4.66,4.67,3058800.0,3.1374,3.1441,3.1307,3.1374,3058800.0
2010-09-14 09:30:00,4.68,4.74,4.66,4.7,1891600.0,3.1441,3.1844,3.1307,3.1576,1891600.0
2010-09-14 10:00:00,4.69,4.72,4.65,4.71,2044400.0,3.1509,3.171,3.124,3.1643,2044400.0
2010-09-14 11:00:00,4.71,4.74,4.71,4.74,1192400.0,3.1643,3.1844,3.1643,3.1844,1192400.0
2010-09-14 12:00:00,4.74,4.75,4.7,4.7,1164000.0,3.1844,3.1912,3.1576,3.1576,1164000.0
2010-09-14 13:00:00,4.7,4.7,4.65,4.66,1270800.0,3.1576,3.1576,3.124,3.1307,1270800.0
2010-09-14 14:00:00,4.67,4.69,4.67,4.68,1138800.0,3.1374,3.1509,3.1374,3.1441,1138800.0
2010-09-14 15:00:00,4.68,4.69,4.65,4.65,3200800.0,3.1441,3.1509,3.124,3.124,3200800.0
2010-09-15 09:30:00,4.62,4.66,4.59,4.65,504400.0,3.1038,3.1307,3.0837,3.124,504400.0
2010-09-15 10:00:00,4.65,4.68,4.62,4.63,1120400.0,3.124,3.1441,3.1038,3.1105,1120400.0
2010-09-15 11:00:00,4.64,4.65,4.61,4.64,804400.0,3.1173,3.124,3.0971,3.1173,804400.0
2010-09-15 12:00:00,4.64,4.65,4.62,4.64,553200.0,3.1173,3.124,3.1038,3.1173,553200.0
2010-09-15 13:00:00,4.63,4.66,4.62,4.66,854800.0,3.1105,3.1307,3.1038,3.1307,854800.0
2010-09-15 14:00:00,4.66,4.66,4.62,4.63,912400.0,3.1307,3.1307,3.1038,3.1105,912400.0
2010-09-15 15:00:00,4.62,4.66,4.62,4.65,2465200.0,3.1038,3.1307,3.1038,3.124,2465200.0
2010-09-16 09:30:00,4.89,5.05,4.89,4.99,11359600.0,3.2852,3.3927,3.2852,3.3524,11359600.0
2010-09-16 10:00:00,4.99,5.0,4.87,4.9,8103600.0,3.3524,3.3591,3.2718,3.2919,8103600.0
2010-09-16 11:00:00,4.9,4.91,4.83,4.83,5942400.0,3.2919,3.2987,3.2449,3.2449,5942400.0
2010-09-16 12:00:00,4.83,4.86,4.81,4.85,4327600.0,3.2449,3.2651,3.2315,3.2583,4327600.0
2010-09-16 13:00:00,4.85,4.86,4.81,4.83,3176400.0,3.2583,3.2651,3.2315,3.2449,3176400.0
2010-09-16 14:00:00,4.83,4.87,4.82,4.86,2884000.0,3.2449,3.2718,3.2382,3.2651,2884000.0
2010-09-16 15:00:00,4.86,4.89,4.83,4.85,6852000.0,3.2651,3.2852,3.2449,3.2583,6852000.0
2010-09-17 09:30:00,4.91,4.91,4.77,4.79,2663600.0,3.2987,3.2987,3.2046,3.218,2663600.0
2010-09-17 10:00:00,4.79,4.87,4.78,4.87,1894000.0,3.218,3.2718,3.2113,3.2718,1894000.0
2010-09-17 11:00:00,4.87,4.88,4.84,4.85,1761200.0,3.2718,3.2785,3.2516,3.2583,1761200.0
2010-09-17 12:00:00,4.85,4.87,4.84,4.86,1565600.0,3.2583,3.2718,3.2516,3.2651,1565600.0
2010-09-17 13:00:00,4.86,4.88,4.85,4.86,1625200.0,3.2651,3.2785,3.2583,3.2651,1625200.0
2010-09-17 14:00:00,4.86,4.86,4.84,4.85,2900400.0,3.2651,3.2651,3.2516,3.2583,2900400.0
2010-09-17 15:00:00,4.85,4.86,4.83,4.85,5552800.0,3.2583,3.2651,3.2449,3.2583,5552800.0
2010-09-20 09:30:00,4.87,4.93,4.85,4.92,614000.0,3.2718,3.3121,3.2583,3.3054,614000.0
2010-09-20 10:00:00,4.92,4.93,4.89,4.91,1902400.0,3.3054,3.3121,3.2852,3.2987,1902400.0
2010-09-20 11:00:00,4.91,4.91,4.85,4.86,3737200.0,3.2987,3.2987,3.2583,3.2651,3737200.0
2010-09-20 12:00:00,4.86,4.87,4.85,4.87,1251600.0,3.2651,3.2718,3.2583,3.2718,1251600.0
2010-09-20 13:00:00,4.87,4.89,4.86,4.87,1118000.0,3.2718,3.2852,3.2651,3.2718,1118000.0
2010-09-20 14:00:00,4.86,4.89,4.85,4.88,1561200.0,3.2651,3.2852,3.2583,3.2785,1561200.0
2010-09-20 15:00:00,4.88,4.89,4.87,4.89,4840000.0,3.2785,3.2852,3.2718,3.2852,4840000.0
2010-09-21 09:30:00,4.89,4.91,4.84,4.86,884800.0,3.2852,3.2987,3.2516,3.2651,884800.0
2010-09-21 10:00:00,4.86,4.88,4.84,4.87,1666800.0,3.2651,3.2785,3.2516,3.2718,1666800.0
2010-09-21 11:00:00,4.87,4.87,4.83,4.84,1129600.0,3.2718,3.2718,3.2449,3.2516,1129600.0
2010-09-21 12:00:00,4.84,4.88,4.83,4.88,1078800.0,3.2516,3.2785,3.2449,3.2785,1078800.0
2010-09-21 13:00:00,4.88,4.9,4.87,4.9,1459200.0,3.2785,3.2919,3.2718,3.2919,1459200.0
2010-09-21 14:00:00,4.9,4.94,4.88,4.9,2581200.0,3.2919,3.3188,3.2785,3.2919,2581200.0
2010-09-21 15:00:00,4.9,4.9,4.87,4.87,4109600.0,3.2919,3.2919,3.2718,3.2718,4109600.0
2010-09-22 09:30:00,4.86,4.89,4.82,4.87,828800.0,3.2651,3.2852,3.2382,3.2718,828800.0
2010-09-22 10:00:00,4.87,4.88,4.83,4.88,1596000.0,3.2718,3.2785,3.2449,3.2785,1596000.0
2010-09-22 11:00:00,4.88,4.88,4.84,4.86,1173600.0,3.2785,3.2785,3.2516,3.2651,1173600.0
2010-09-22 12:00:00,4.86,4.88,4.84,4.88,981600.0,3.2651,3.2785,3.2516,3.2785,981600.0
2010-09-22 13:00:00,4.87,4.88,4.85,4.85,1006000.0,3.2718,3.2785,3.2583,3.2583,1006000.0
2010-09-22 14:00:00,4.85,4.88,4.85,4.87,1677600.0,3.2583,3.2785,3.2583,3.2718,1677600.0
2010-09-22 15:00:00,4.88,4.89,4.86,4.88,2658000.0,3.2785,3.2852,3.2651,3.2785,2658000.0
2010-09-23 09:30:00,4.85,4.89,4.83,4.88,643200.0,3.2583,3.2852,3.2449,3.2785,643200.0
2010-09-23 10:00:00,4.88,4.93,4.88,4.91,2717600.0,3.2785,3.3121,3.2785,3.2987,2717600.0
2010-09-23 11:00:00,4.91,4.96,4.9,4.95,1637200.0,3.2987,3.3322,3.2919,3.3255,1637200.0
2010-09-23 12:00:00,4.95,4.95,4.93,4.94,746800.0,3.3255,3.3255,3.3121,3.3188,746800.0
2010-09-23 13:00:00,4.94,4.95,4.93,4.94,720800.0,3.3188,3.3255,3.3121,3.3188,720800.0
2010-09-23 14:00:00,4.94,4.96,4.94,4.95,1200000.0,3.3188,3.3322,3.3188,3.3255,1200000.0
2010-09-23 15:00:00,4.95,4.95,4.88,4.89,3281200.0,3.3255,3.3255,3.2785,3.2852,3281200.0
2010-09-24 09:30:00,4.96,4.98,4.91,4.92,720000.0,3.3322,3.3457,3.2987,3.3054,720000.0
2010-09-24 10:00:00,4.92,4.98,4.91,4.96,992400.0,3.3054,3.3457,3.2987,3.3322,992400.0
2010-09-24 11:00:00,4.96,4.97,4.93,4.94,1046400.0,3.3322,3.339,3.3121,3.3188,1046400.0
2010-09-24 12:00:00,4.94,4.97,4.91,4.96,1494400.0,3.3188,3.339,3.2987,3.3322,1494400.0
2010-09-24 13:00:00,4.96,5.01,4.96,5.0,2070800.0,3.3322,3.3658,3.3322,3.3591,2070800.0
2010-09-24 14:00:00,5.0,5.0,4.98,4.99,1244800.0,3.3591,3.3591,3.3457,3.3524,1244800.0
2010-09-24 15:00:00,4.99,5.01,4.97,4.97,3585600.0,3.3524,3.3658,3.339,3.339,3585600.0
2010-09-27 09:30:00,5.01,5.01,4.93,4.99,638800.0,3.3658,3.3658,3.3121,3.3524,638800.0
2010-09-27 10:00:00,4.99,5.01,4.98,5.01,1012800.0,3.3524,3.3658,3.3457,3.3658,1012800.0
2010-09-27 11:00:00,5.01,5.01,4.98,5.0,794800.0,3.3658,3.3658,3.3457,3.3591,794800.0
2010-09-27 12:00:00,5.0,5.01,4.98,4.98,544400.0,3.3591,3.3658,3.3457,3.3457,544400.0
2010-09-27 13:00:00,4.98,5.0,4.97,5.0,465200.0,3.3457,3.3591,3.339,3.3591,465200.0
2010-09-27 14:00:00,5.0,5.0,4.99,4.99,622000.0,3.3591,3.3591,3.3524,3.3524,622000.0
2010-09-27 15:00:00,4.99,5.0,4.96,4.96,1332800.0,3.3524,3.3591,3.3322,3.3322,1332800.0
2010-09-28 09:30:00,4.98,4.98,4.92,4.93,867600.0,3.3457,3.3457,3.3054,3.3121,867600.0
2010-09-28 10:00:00,4.93,4.95,4.88,4.95,1853200.0,3.3121,3.3255,3.2785,3.3255,1853200.0
2010-09-28 11:00:00,4.95,4.98,4.95,4.98,1026400.0,3.3255,3.3457,3.3255,3.3457,1026400.0
2010-09-28 12:00:00,4.98,4.98,4.96,4.97,894400.0,3.3457,3.3457,3.3322,3.339,894400.0
2010-09-28 13:00:00,4.97,5.0,4.95,5.0,904800.0,3.339,3.3591,3.3255,3.3591,904800.0
2010-09-28 14:00:00,5.0,5.0,4.93,4.93,1603600.0,3.3591,3.3591,3.3121,3.3121,1603600.0
2010-09-28 15:00:00,4.93,4.99,4.93,4.97,2920800.0,3.3121,3.3524,3.3121,3.339,2920800.0
2010-09-29 09:30:00,4.96,4.97,4.92,4.96,380000.0,3.3322,3.339,3.3054,3.3322,380000.0
2010-09-29 10:00:00,4.96,4.98,4.91,4.94,760800.0,3.3322,3.3457,3.2987,3.3188,760800.0
2010-09-29 11:00:00,4.94,4.98,4.94,4.97,473200.0,3.3188,3.3457,3.3188,3.339,473200.0
2010-09-29 12:00:00,4.97,4.99,4.97,4.98,411200.0,3.339,3.3524,3.339,3.3457,411200.0
2010-09-29 13:00:00,4.98,4.98,4.92,4.95,785600.0,3.3457,3.3457,3.3054,3.3255,785600.0
2010-09-29 14:00:00,4.95,4.97,4.94,4.96,570800.0,3.3255,3.339,3.3188,3.3322,570800.0
2010-09-29 15:00:00,4.96,4.96,4.92,4.93,2388800.0,3.3322,3.3322,3.3054,3.3121,2388800.0
2010-09-30 09:30:00,4.95,4.99,4.91,4.92,1167600.0,3.3255,3.3524,3.2987,3.3054,1167600.0
2010-09-30 10:00:00,4.93,4.94,4.89,4.89,987600.0,3.3121,3.3188,3.2852,3.2852,987600.0
2010-09-30 11:00:00,4.89,4.91,4.84,4.88,1370400.0,3.2852,3.2987,3.2516,3.2785,1370400.0
2010-09-30 12:00:00,4.88,4.93,4.86,4.92,956800.0,3.2785,3.3121,3.2651,3.3054,956800.0
2010-09-30 13:00:00,4.92,4.95,4.92,4.94,551600.0,3.3054,3.3255,3.3054,3.3188,551600.0
2010-09-30 14:00:00,4.94,4.97,4.93,4.96,620400.0,3.3188,3.339,3.3121,3.3322,620400.0
2010-09-30 15:00:00,4.96,4.96,4.93,4.93,1867200.0,3.3322,3.3322,3.3121,3.3121,1867200.0
2010-10-01 09:30:00,4.99,5.0,4.95,4.96,654400.0,3.3524,3.3591,3.3255,3.3322,654400.0
2010-10-01 10:00:00,4.96,4.97,4.88,4.92,1590000.0,3.3322,3.339,3.2785,3.3054,1590000.0
2010-10-01 11:00:00,4.91,4.95,4.9,4.95,847600.0,3.2987,3.3255,3.2919,3.3255,847600.0
2010-10-01 12:00:00,4.95,4.97,4.92,4.97,1510800.0,3.3255,3.339,3.3054,3.339,1510800.0
2010-10-01 13:00:00,4.97,5.01,4.96,5.0,2133200.0,3.339,3.3658,3.3322,3.3591,2133200.0
2010-10-01 14:00:00,5.0,5.01,4.99,5.0,1894000.0,3.3591,3.3658,3.3524,3.3591,1894000.0
2010-10-01 15:00:00,5.0,5.0,4.99,4.99,2579600.0,3.3591,3.3591,3.3524,3.3524,2579600.0
2010-10-04 09:30:00,4.97,4.99,4.91,4.92,545200.0,3.339,3.3524,3.2987,3.3054,545200.0
2010-10-04 10:00:00,4.92,5.0,4.92,4.98,1868400.0,3.3054,3.3591,3.3054,3.3457,1868400.0
2010-10-04 11:00:00,4.98,4.98,4.92,4.92,906000.0,3.3457,3.3457,3.3054,3.3054,906000.0
2010-10-04 12:00:00,4.92,4.96,4.91,4.96,1117600.0,3.3054,3.3322,3.2987,3.3322,1117600.0
2010-10-04 13:00:00,4.96,4.98,4.96,4.98,842400.0,3.3322,3.3457,3.3322,3.3457,842400.0
2010-10-04 14:00:00,4.98,4.99,4.97,4.98,946800.0,3.3457,3.3524,3.339,3.3457,946800.0
2010-10-04 15:00:00,4.98,4.99,4.96,4.97,1793200.0,3.3457,3.3524,3.3322,3.339,1793200.0
2010-10-05 09:30:00,5.02,5.07,5.01,5.07,1012800.0,3.3726,3.4061,3.3658,3.4061,1012800.0
2010-10-05 10:00:00,5.07,5.13,5.06,5.12,1602400.0,3.4061,3.4465,3.3994,3.4397,1602400.0
2010-10-05 11:00:00,5.12,5.15,5.11,5.13,1537600.0,3.4397,3.4599,3.433,3.4465,1537600.0
2010-10-05 12:00:00,5.13,5.13,5.11,5.11,486400.0,3.4465,3.4465,3.433,3.433,486400.0
2010-10-05 13:00:00,5.11,5.13,5.1,5.11,731200.0,3.433,3.4465,3.4263,3.433,731200.0
2010-10-05 14:00:00,5.11,5.11,5.08,5.08,888400.0,3.433,3.433,3.4129,3.4129,888400.0
2010-10-05 15:00:00,5.08,5.09,5.06,5.06,2977200.0,3.4129,3.4196,3.3994,3.3994,2977200.0
2010-10-06 09:30:00,5.05,5.09,5.04,5.08,602400.0,3.3927,3.4196,3.386,3.4129,602400.0
2010-10-06 10:00:00,5.08,5.09,5.02,5.03,1089600.0,3.4129,3.4196,3.3726,3.3793,1089600.0
2010-10-06 11:00:00,5.03,5.05,5.02,5.05,669200.0,3.3793,3.3927,3.3726,3.3927,669200.0
2010-10-06 12:00:00,5.05,5.07,5.05,5.06,480000.0,3.3927,3.4061,3.3927,3.3994,480000.0
2010-10-06 13:00:00,5.05,5.06,5.02,5.03,1057600.0,3.3927,3.3994,3.3726,3.3793,1057600.0
2010-10-06 14:00:00,5.03,5.05,5.02,5.04,986400.0,3.3793,3.3927,3.3726,3.386,986400.0
2010-10-06 15:00:00,5.04,5.05,5.03,5.05,3033200.0,3.386,3.3927,3.3793,3.3927,3033200.0
2010-10-07 09:30:00,5.07,5.09,5.01,5.05,970000.0,3.4061,3.4196,3.3658,3.3927,970000.0
2010-10-07 10:00:00,5.04,5.07,5.03,5.04,1071200.0,3.386,3.4061,3.3793,3.386,1071200.0
2010-10-07 11:00:00,5.04,5.04,5.02,5.03,959600.0,3.386,3.386,3.3726,3.3793,959600.0
2010-10-07 12:00:00,5.03,5.03,4.97,4.98,1231200.0,3.3793,3.3793,3.339,3.3457,1231200.0
2010-10-07 13:00:00,4.98,4.99,4.96,4.99,692400.0,3.3457,3.3524,3.3322,3.3524,692400.0
2010-10-07 14:00:00,4.99,5.0,4.99,4.99,1025200.0,3.3524,3.3591,3.3524,3.3524,1025200.0
2010-10-07 15:00:00,4.99,5.0,4.98,4.98,2043600.0,3.3524,3.3591,3.3457,3.3457,2043600.0
2010-10-08 09:30:00,4.98,5.04,4.98,5.03,1182800.0,3.3457,3.386,3.3457,3.3793,1182800.0
2010-10-08 10:00:00,5.03,5.03,4.96,5.01,950800.0,3.3793,3.3793,3.3322,3.3658,950800.0
2010-10-08 11:00:00,5.01,5.02,4.99,5.02,970000.0,3.3658,3.3726,3.3524,3.3726,970000.0
2010-10-08 12:00:00,5.02,5.03,5.0,5.02,604800.0,3.3726,3.3793,3.3591,3.3726,604800.0
2010-10-08 13:00:00,5.02,5.05,5.02,5.04,1244400.0,3.3726,3.3927,3.3726,3.386,1244400.0
2010-10-08 14:00:00,5.03,5.04,5.02,5.03,832400.0,3.3793,3.386,3.3726,3.3793,832400.0
2010-10-08 15:00:00,5.02,5.05,5.02,5.02,1875200.0,3.3726,3.3927,3.3726,3.3726,1875200.0
2010-10-11 09:30:00,5.02,5.06,5.0,5.01,626800.0,3.3726,3.3994,3.3591,3.3658,626800.0
2010-10-11 10:00:00,5.02,5.06,5.01,5.04,1374000.0,3.3726,3.3994,3.3658,3.386,1374000.0
2010-10-11 11:00:00,5.04,5.06,5.03,5.06,1104000.0,3.386,3.3994,3.3793,3.3994,1104000.0
2010-10-11 12:00:00,5.06,5.08,5.06,5.08,867200.0,3.3994,3.4129,3.3994,3.4129,867200.0
2010-10-11 13:00:00,5.08,5.09,5.07,5.08,915200.0,3.4129,3.4196,3.4061,3.4129,915200.0
2010-10-11 14:00:00,5.08,5.08,5.07,5.08,850400.0,3.4129,3.4129,3.4061,3.4129,850400.0
2010-10-11 15:00:00,5.08,5.1,5.07,5.09,3583200.0,3.4129,3.4263,3.4061,3.4196,3583200.0
2010-10-12 09:30:00,5.04,5.05,4.9,4.95,3869600.0,3.386,3.3927,3.2919,3.3255,3869600.0
2010-10-12 10:00:00,4.95,4.97,4.92,4.94,2993600.0,3.3255,3.339,3.3054,3.3188,2993600.0
2010-10-12 11:00:00,4.94,4.95,4.88,4.92,3363600.0,3.3188,3.3255,3.2785,3.3054,3363600.0
2010-10-12 12:00:00,4.92,4.92,4.89,4.91,1670400.0,3.3054,3.3054,3.2852,3.2987,1670400.0
2010-10-12 13:00:00,4.91,4.96,4.91,4.96,1499600.0,3.2987,3.3322,3.2987,3.3322,1499600.0
2010-10-12 14:00:00,4.96,4.99,4.95,4.99,2891200.0,3.3322,3.3524,3.3255,3.3524,2891200.0
2010-10-12 15:00:00,4.99,5.0,4.95,4.96,4581600.0,3.3524,3.3591,3.3255,3.3322,4581600.0
2010-10-13 09:30:00,4.97,4.97,4.88,4.9,2231600.0,3.339,3.339,3.2785,3.2919,2231600.0
2010-10-13 10:00:00,4.9,4.93,4.88,4.89,2963200.0,3.2919,3.3121,3.2785,3.2852,2963200.0
2010-10-13 11:00:00,4.89,4.9,4.88,4.88,2242000.0,3.2852,3.2919,3.2785,3.2785,2242000.0
2010-10-13 12:00:00,4.88,4.91,4.88,4.9,1519200.0,3.2785,3.2987,3.2785,3.2919,1519200.0
2010-10-13 13:00:00,4.9,4.9,4.87,4.87,1735200.0,3.2919,3.2919,3.2718,3.2718,1735200.0
2010-10-13 14:00:00,4.87,4.88,4.84,4.86,2473200.0,3.2718,3.2785,3.2516,3.2651,2473200.0
2010-10-13 15:00:00,4.86,4.86,4.81,4.82,5944800.0,3.2651,3.2651,3.2315,3.2382,5944800.0
2010-10-14 09:30:00,4.81,4.85,4.8,4.83,1363600.0,3.2315,3.2583,3.2248,3.2449,1363600.0
2010-10-14 10:00:00,4.83,4.84,4.78,4.79,3333600.0,3.2449,3.2516,3.2113,3.218,3333600.0
2010-10-14 11:00:00,4.79,4.81,4.77,4.77,2036400.0,3.218,3.2315,3.2046,3.2046,2036400.0
2010-10-14 12:00:00,4.77,4.78,4.7,4.73,2693600.0,3.2046,3.2113,3.1576,3.1777,2693600.0
2010-10-14 13:00:00,4.73,4.73,4.68,4.7,2378400.0,3.1777,3.1777,3.1441,3.1576,2378400.0
2010-10-14 14:00:00,4.7,4.7,4.66,4.68,2946800.0,3.1576,3.1576,3.1307,3.1441,2946800.0
2010-10-14 15:00:00,4.68,4.71,4.67,4.71,6968000.0,3.1441,3.1643,3.1374,3.1643,6968000.0
2010-10-15 09:30:00,4.71,4.74,4.61,4.63,2604800.0,3.1643,3.1844,3.0971,3.1105,2604800.0
2010-10-15 10:00:00,4.62,4.64,4.57,4.57,3074000.0,3.1038,3.1173,3.0702,3.0702,3074000.0
2010-10-15 11:00:00,4.57,4.61,4.56,4.57,3600800.0,3.0702,3.0971,3.0635,3.0702,3600800.0
2010-10-15 12:00:00,4.57,4.61,4.57,4.58,3637200.0,3.0702,3.0971,3.0702,3.077,3637200.0
2010-10-15 13:00:00,4.58,4.59,4.57,4.58,3250000.0,3.077,3.0837,3.0702,3.077,3250000.0
2010-10-15 14:00:00,4.58,4.59,4.55,4.56,3206800.0,3.077,3.0837,3.0568,3.0635,3206800.0
2010-10-15 15:00:00,4.56,4.59,4.55,4.59,9588400.0,3.0635,3.0837,3.0568,3.0837,9588400.0
2010-10-18 09:30:00,4.61,4.66,4.57,4.58,3408000.0,3.0971,3.1307,3.0702,3.077,3408000.0
2010-10-18 10:00:00,4.58,4.59,4.53,4.54,3478400.0,3.077,3.0837,3.0434,3.0501,3478400.0
2010-10-18 11:00:00,4.54,4.54,4.48,4.51,3455200.0,3.0501,3.0501,3.0098,3.0299,3455200.0
2010-10-18 12:00:00,4.51,4.54,4.5,4.53,2503600.0,3.0299,3.0501,3.0232,3.0434,2503600.0
2010-10-18 13:00:00,4.53,4.54,4.51,4.52,2831600.0,3.0434,3.0501,3.0299,3.0366,2831600.0
2010-10-18 14:00:00,4.52,4.57,4.51,4.56,3319600.0,3.0366,3.0702,3.0299,3.0635,3319600.0
2010-10-18 15:00:00,4.56,4.58,4.54,4.57,5216400.0,3.0635,3.077,3.0501,3.0702,5216400.0
2010-10-19 09:30:00,4.52,4.59,4.52,4.54,2082400.0,3.0366,3.0837,3.0366,3.0501,2082400.0
2010-10-19 10:00:00,4.54,4.64,4.53,4.63,5304800.0,3.0501,3.1173,3.0434,3.1105,5304800.0
2010-10-19 11:00:00,4.63,4.67,4.58,4.65,5664800.0,3.1105,3.1374,3.077,3.124,5664800.0
2010-10-19 12:00:00,4.65,4.66,4.6,4.62,1936400.0,3.124,3.1307,3.0904,3.1038,1936400.0
2010-10-19 13:00:00,4.62,4.64,4.6,4.61,2153600.0,3.1038,3.1173,3.0904,3.0971,2153600.0
2010-10-19 14:00:00,4.61,4.64,4.58,4.63,4190400.0,3.0971,3.1173,3.077,3.1105,4190400.0
2010-10-19 15:00:00,4.63,4.63,4.6,4.61,6287200.0,3.1105,3.1105,3.0904,3.0971,6287200.0
2010-10-20 09:30:00,4.62,4.68,4.58,4.66,1398400.0,3.1038,3.1441,3.077,3.1307,1398400.0
2010-10-20 10:00:00,4.66,4.71,4.65,4.7,2604800.0,3.1307,3.1643,3.124,3.1576,2604800.0
2010-10-20 11:00:00,4.7,4.74,4.68,4.74,2454800.0,3.1576,3.1844,3.1441,3.1844,2454800.0
2010-10-20 12:00:00,4.74,4.76,4.73,4.76,2378000.0,3.1844,3.1979,3.1777,3.1979,2378000.0
2010-10-20 13:00:00,4.76,4.76,4.75,4.76,2439200.0,3.1979,3.1979,3.1912,3.1979,2439200.0
2010-10-20 14:00:00,4.75,4.78,4.75,4.76,2892800.0,3.1912,3.2113,3.1912,3.1979,2892800.0
2010-10-20 15:00:00,4.76,4.76,4.73,4.74,6278400.0,3.1979,3.1979,3.1777,3.1844,6278400.0
2010-10-21 09:30:00,4.75,4.78,4.74,4.77,686800.0,3.1912,3.2113,3.1844,3.2046,686800.0
2010-10-21 10:00:00,4.77,4.78,4.74,4.76,1816000.0,3.2046,3.2113,3.1844,3.1979,1816000.0
2010-10-21 11:00:00,4.76,4.78,4.74,4.77,2474800.0,3.1979,3.2113,3.1844,3.2046,2474800.0
2010-10-21 12:00:00,4.77,4.77,4.74,4.75,1108000.0,3.2046,3.2046,3.1844,3.1912,1108000.0
2010-10-21 13:00:00,4.75,4.76,4.73,4.73,1390000.0,3.1912,3.1979,3.1777,3.1777,1390000.0
2010-10-21 14:00:00,4.73,4.76,4.73,4.75,1714000.0,3.1777,3.1979,3.1777,3.1912,1714000.0
2010-10-21 15:00:00,4.75,4.78,4.75,4.76,3298000.0,3.1912,3.2113,3.1912,3.1979,3298000.0
2010-10-22 09:30:00,4.77,4.78,4.74,4.74,709200.0,3.2046,3.2113,3.1844,3.1844,709200.0
2010-10-22 10:00:00,4.74,4.78,4.73,4.76,1308800.0,3.1844,3.2113,3.1777,3.1979,1308800.0
2010-10-22 11:00:00,4.76,4.77,4.75,4.76,588000.0,3.1979,3.2046,3.1912,3.1979,588000.0
2010-10-22 12:00:00,4.76,4.78,4.76,4.78,1058400.0,3.1979,3.2113,3.1979,3.2113,1058400.0
2010-10-22 13:00:00,4.78,4.78,4.78,4.78,1372800.0,3.2113,3.2113,3.2113,3.2113,1372800.0
2010-10-22 14:00:00,4.78,4.79,4.77,4.77,1127600.0,3.2113,3.218,3.2046,3.2046,1127600.0
2010-10-22 15:00:00,4.77,4.79,4.76,4.78,2928000.0,3.2046,3.218,3.1979,3.2113,2928000.0
2010-10-25 09:30:00,4.81,4.84,4.79,4.83,635600.0,3.2315,3.2516,3.218,3.2449,635600.0
2010-10-25 10:00:00,4.84,4.85,4.76,4.76,2206000.0,3.2516,3.2583,3.1979,3.1979,2206000.0
2010-10-25 11:00:00,4.76,4.81,4.76,4.79,1702400.0,3.1979,3.2315,3.1979,3.218,1702400.0
2010-10-25 12:00:00,4.79,4.8,4.78,4.8,910000.0,3.218,3.2248,3.2113,3.2248,910000.0
2010-10-25 13:00:00,4.8,4.83,4.8,4.82,1067600.0,3.2248,3.2449,3.2248,3.2382,1067600.0
2010-10-25 14:00:00,4.83,4.83,4.81,4.82,1292800.0,3.2449,3.2449,3.2315,3.2382,1292800.0
2010-10-25 15:00:00,4.82,4.85,4.8,4.81,3906000.0,3.2382,3.2583,3.2248,3.2315,3906000.0
2010-10-26 09:30:00,4.79,4.8,4.75,4.8,530400.0,3.218,3.2248,3.1912,3.2248,530400.0
2010-10-26 10:00:00,4.8,4.84,4.8,4.83,1206400.0,3.2248,3.2516,3.2248,3.2449,1206400.0
2010-10-26 11:00:00,4.83,4.84,4.8,4.84,677200.0,3.2449,3.2516,3.2248,3.2516,677200.0
2010-10-26 12:00:00,4.84,4.86,4.84,4.86,492800.0,3.2516,3.2651,3.2516,3.2651,492800.0
2010-10-26 13:00:00,4.86,4.87,4.84,4.85,934800.0,3.2651,3.2718,3.2516,3.2583,934800.0
2010-10-26 14:00:00,4.85,4.86,4.83,4.84,1543600.0,3.2583,3.2651,3.2449,3.2516,1543600.0
2010-10-26 15:00:00,4.84,4.86,4.84,4.86,3065200.0,3.2516,3.2651,3.2516,3.2651,3065200.0
2010-10-27 09:30:00,4.83,4.83,4.76,4.8,1258800.0,3.2449,3.2449,3.1979,3.2248,1258800.0
2010-10-27 10:00:00,4.8,4.82,4.78,4.79,1830000.0,3.2248,3.2382,3.2113,3.218,1830000.0
2010-10-27 11:00:00,4.79,4.82,4.79,4.81,1879200.0,3.218,3.2382,3.218,3.2315,1879200.0
2010-10-27 12:00:00,4.81,4.81,4.8,4.8,1605600.0,3.2315,3.2315,3.2248,3.2248,1605600.0
2010-10-27 13:00:00,4.8,4.83,4.8,4.83,920400.0,3.2248,3.2449,3.2248,3.2449,920400.0
2010-10-27 14:00:00,4.83,4.85,4.82,4.83,2299600.0,3.2449,3.2583,3.2382,3.2449,2299600.0
2010-10-27 15:00:00,4.83,4.85,4.83,4.85,2920800.0,3.2449,3.2583,3.2449,3.2583,2920800.0
2010-10-28 09:30:00,4.88,4.9,4.85,4.86,856800.0,3.2785,3.2919,3.2583,3.2651,856800.0
2010-10-28 10:00:00,4.86,4.88,4.82,4.87,1656000.0,3.2651,3.2785,3.2382,3.2718,1656000.0
2010-10-28 11:00:00,4.86,4.88,4.84,4.84,723600.0,3.2651,3.2785,3.2516,3.2516,723600.0
2010-10-28 12:00:00,4.84,4.85,4.83,4.84,657200.0,3.2516,3.2583,3.2449,3.2516,657200.0
2010-10-28 13:00:00,4.84,4.85,4.83,4.85,1061600.0,3.2516,3.2583,3.2449,3.2583,1061600.0
2010-10-28 14:00:00,4.85,4.86,4.84,4.85,1161600.0,3.2583,3.2651,3.2516,3.2583,1161600.0
2010-10-28 15:00:00,4.85,4.86,4.83,4.85,1888800.0,3.2583,3.2651,3.2449,3.2583,1888800.0
2010-10-29 09:30:00,4.84,4.86,4.83,4.84,306800.0,3.2516,3.2651,3.2449,3.2516,306800.0
2010-10-29 10:00:00,4.84,4.87,4.83,4.84,599600.0,3.2516,3.2718,3.2449,3.2516,599600.0
2010-10-29 11:00:00,4.84,4.85,4.8,4.85,794000.0,3.2516,3.2583,3.2248,3.2583,794000.0
2010-10-29 12:00:00,4.85,4.87,4.84,4.85,408400.0,3.2583,3.2718,3.2516,3.2583,408400.0
2010-10-29 13:00:00,4.85,4.87,4.85,4.87,454400.0,3.2583,3.2718,3.2583,3.2718,454400.0
2010-10-29 14:00:00,4.87,4.88,4.86,4.87,574400.0,3.2718,3.2785,3.2651,3.2718,574400.0
2010-10-29 15:00:00,4.87,4.92,4.86,4.91,4180400.0,3.2718,3.3054,3.2651,3.2987,4180400.0
2010-11-01 09:30:00,4.93,4.93,4.9,4.93,535600.0,3.3121,3.3121,3.2919,3.3121,535600.0
2010-11-01 10:00:00,4.93,4.96,4.9,4.91,1240400.0,3.3121,3.3322,3.2919,3.2987,1240400.0
2010-11-01 11:00:00,4.91,4.91,4.87,4.89,1295600.0,3.2987,3.2987,3.2718,3.2852,1295600.0
2010-11-01 12:00:00,4.89,4.89,4.86,4.86,831600.0,3.2852,3.2852,3.2651,3.2651,831600.0
2010-11-01 13:00:00,4.86,4.86,4.83,4.86,880800.0,3.2651,3.2651,3.2449,3.2651,880800.0
2010-11-01 14:00:00,4.86,4.87,4.83,4.83,820000.0,3.2651,3.2718,3.2449,3.2449,820000.0
2010-11-01 15:00:00,4.83,4.83,4.79,4.83,3470800.0,3.2449,3.2449,3.218,3.2449,3470800.0
2010-11-02 09:30:00,4.86,4.88,4.83,4.85,460800.0,3.2651,3.2785,3.2449,3.2583,460800.0
2010-11-02 10:00:00,4.85,4.87,4.82,4.86,1060800.0,3.2583,3.2718,3.2382,3.2651,1060800.0
2010-11-02 11:00:00,4.86,4.9,4.86,4.9,891600.0,3.2651,3.2919,3.2651,3.2919,891600.0
2010-11-02 12:00:00,4.9,4.92,4.9,4.92,606000.0,3.2919,3.3054,3.2919,3.3054,606000.0
2010-11-02 13:00:00,4.92,4.93,4.91,4.93,604000.0,3.3054,3.3121,3.2987,3.3121,604000.0
2010-11-02 14:00:00,4.93,4.93,4.9,4.91,606400.0,3.3121,3.3121,3.2919,3.2987,606400.0
2010-11-02 15:00:00,4.9,4.91,4.88,4.89,2065200.0,3.2919,3.2987,3.2785,3.2852,2065200.0
2010-11-03 09:30:00,4.91,4.95,4.88,4.95,495200.0,3.2987,3.3255,3.2785,3.3255,495200.0
2010-11-03 10:00:00,4.95,4.96,4.92,4.92,1166400.0,3.3255,3.3322,3.3054,3.3054,1166400.0
2010-11-03 11:00:00,4.92,4.92,4.87,4.88,1164000.0,3.3054,3.3054,3.2718,3.2785,1164000.0
2010-11-03 12:00:00,4.88,4.88,4.86,4.87,708800.0,3.2785,3.2785,3.2651,3.2718,708800.0
2010-11-03 13:00:00,4.87,4.88,4.87,4.87,507200.0,3.2718,3.2785,3.2718,3.2718,507200.0
2010-11-03 14:00:00,4.88,4.91,4.84,4.9,2620800.0,3.2785,3.2987,3.2516,3.2919,2620800.0
2010-11-03 15:00:00,4.91,4.92,4.88,4.89,2219600.0,3.2987,3.3054,3.2785,3.2852,2219600.0
2010-11-04 09:30:00,4.91,4.99,4.91,4.97,1422400.0,3.2987,3.3524,3.2987,3.339,1422400.0
2010-11-04 10:00:00,4.97,4.97,4.93,4.95,1559200.0,3.339,3.339,3.3121,3.3255,1559200.0
2010-11-04 11:00:00,4.95,4.96,4.93,4.95,1486000.0,3.3255,3.3322,3.3121,3.3255,1486000.0
2010-11-04 12:00:00,4.95,4.96,4.94,4.95,960800.0,3.3255,3.3322,3.3188,3.3255,960800.0
2010-11-04 13:00:00,4.95,4.95,4.94,4.95,855600.0,3.3255,3.3255,3.3188,3.3255,855600.0
2010-11-04 14:00:00,4.94,4.96,4.94,4.96,1102000.0,3.3188,3.3322,3.3188,3.3322,1102000.0
2010-11-04 15:00:00,4.96,4.99,4.95,4.99,3175600.0,3.3322,3.3524,3.3255,3.3524,3175600.0
2010-11-05 09:30:00,4.97,5.04,4.96,5.0,870800.0,3.339,3.386,3.3322,3.3591,870800.0
2010-11-05 10:00:00,5.0,5.09,4.99,5.06,4731600.0,3.3591,3.4196,3.3524,3.3994,4731600.0
2010-11-05 11:00:00,5.07,5.09,5.05,5.07,2051600.0,3.4061,3.4196,3.3927,3.4061,2051600.0
2010-11-05 12:00:00,5.07,5.07,5.0,5.0,1878400.0,3.4061,3.4061,3.3591,3.3591,1878400.0
2010-11-05 13:00:00,5.0,5.04,5.0,5.03,946000.0,3.3591,3.386,3.3591,3.3793,946000.0
2010-11-05 14:00:00,5.03,5.03,4.99,4.99,1139600.0,3.3793,3.3793,3.3524,3.3524,1139600.0
2010-11-05 15:00:00,4.99,5.0,4.98,5.0,2403600.0,3.3524,3.3591,3.3457,3.3591,2403600.0
2010-11-08 09:30:00,5.0,5.05,4.94,5.03,1180800.0,3.3591,3.3927,3.3188,3.3793,1180800.0
2010-11-08 10:00:00,5.03,5.14,5.03,5.13,2306400.0,3.3793,3.4532,3.3793,3.4465,2306400.0
2010-11-08 11:00:00,5.13,5.13,5.09,5.13,1311600.0,3.4465,3.4465,3.4196,3.4465,1311600.0
2010-11-08 12:00:00,5.13,5.19,5.11,5.12,2220800.0,3.4465,3.4868,3.433,3.4397,2220800.0
2010-11-08 13:00:00,5.13,5.17,5.12,5.16,1314400.0,3.4465,3.4733,3.4397,3.4666,1314400.0
2010-11-08 14:00:00,5.16,5.18,5.13,5.13,1970400.0,3.4666,3.48,3.4465,3.4465,1970400.0
2010-11-08 15:00:00,5.13,5.16,5.13,5.13,2942400.0,3.4465,3.4666,3.4465,3.4465,2942400.0
2010-11-09 09:30:00,5.15,5.15,5.11,5.14,863200.0,3.4599,3.4599,3.433,3.4532,863200.0
2010-11-09 10:00:00,5.14,5.17,5.13,5.14,1909600.0,3.4532,3.4733,3.4465,3.4532,1909600.0
2010-11-09 11:00:00,5.14,5.14,5.1,5.1,1320000.0,3.4532,3.4532,3.4263,3.4263,1320000.0
2010-11-09 12:00:00,5.1,5.11,5.08,5.1,892000.0,3.4263,3.433,3.4129,3.4263,892000.0
2010-11-09 13:00:00,5.1,5.14,5.05,5.07,1851600.0,3.4263,3.4532,3.3927,3.4061,1851600.0
2010-11-09 14:00:00,5.07,5.12,5.07,5.1,2118000.0,3.4061,3.4397,3.4061,3.4263,2118000.0
2010-11-09 15:00:00,5.1,5.1,5.04,5.04,5588400.0,3.4263,3.4263,3.386,3.386,5588400.0
2010-11-10 09:30:00,5.06,5.09,5.01,5.04,993200.0,3.3994,3.4196,3.3658,3.386,993200.0
2010-11-10 10:00:00,5.04,5.05,5.02,5.04,1627600.0,3.386,3.3927,3.3726,3.386,1627600.0
2010-11-10 11:00:00,5.04,5.05,5.03,5.04,1472400.0,3.386,3.3927,3.3793,3.386,1472400.0
2010-11-10 12:00:00,5.04,5.05,5.04,5.05,1658400.0,3.386,3.3927,3.386,3.3927,1658400.0
2010-11-10 13:00:00,5.05,5.07,5.03,5.04,2178400.0,3.3927,3.4061,3.3793,3.386,2178400.0
2010-11-10 14:00:00,5.04,5.04,5.02,5.02,2454800.0,3.386,3.386,3.3726,3.3726,2454800.0
2010-11-10 15:00:00,5.03,5.05,5.02,5.03,5198400.0,3.3793,3.3927,3.3726,3.3793,5198400.0
2010-11-11 09:30:00,5.0,5.06,4.95,5.06,2758000.0,3.3591,3.3994,3.3255,3.3994,2758000.0
2010-11-11 10:00:00,5.06,5.18,5.06,5.18,5988400.0,3.3994,3.48,3.3994,3.48,5988400.0
2010-11-11 11:00:00,5.17,5.24,5.17,5.2,3319600.0,3.4733,3.5204,3.4733,3.4935,3319600.0
2010-11-11 12:00:00,5.2,5.29,5.19,5.27,2454400.0,3.4935,3.5539,3.4868,3.5405,2454400.0
2010-11-11 13:00:00,5.27,5.27,5.22,5.25,3288000.0,3.5405,3.5405,3.5069,3.5271,3288000.0
2010-11-11 14:00:00,5.25,5.28,5.25,5.27,5447600.0,3.5271,3.5472,3.5271,3.5405,5447600.0
2010-11-11 15:00:00,5.27,5.29,5.24,5.27,5144400.0,3.5405,3.5539,3.5204,3.5405,5144400.0
2010-11-12 09:30:00,5.25,5.3,5.23,5.26,1322400.0,3.5271,3.5607,3.5136,3.5338,1322400.0
2010-11-12 10:00:00,5.26,5.3,5.25,5.25,2306400.0,3.5338,3.5607,3.5271,3.5271,2306400.0
2010-11-12 11:00:00,5.25,5.27,5.22,5.23,1744800.0,3.5271,3.5405,3.5069,3.5136,1744800.0
2010-11-12 12:00:00,5.24,5.24,5.2,5.22,1383600.0,3.5204,3.5204,3.4935,3.5069,1383600.0
2010-11-12 13:00:00,5.22,5.22,5.18,5.19,861600.0,3.5069,3.5069,3.48,3.4868,861600.0
2010-11-12 14:00:00,5.19,5.2,5.17,5.18,1478800.0,3.4868,3.4935,3.4733,3.48,1478800.0
2010-11-12 15:00:00,5.18,5.21,5.16,5.21,3693600.0,3.48,3.5002,3.4666,3.5002,3693600.0
2010-11-15 09:30:00,5.24,5.26,5.2,5.21,827200.0,3.5204,3.5338,3.4935,3.5002,827200.0
2010-11-15 10:00:00,5.21,5.24,5.2,5.22,907200.0,3.5002,3.5204,3.4935,3.5069,907200.0
2010-11-15 11:00:00,5.22,5.24,5.21,5.23,767600.0,3.5069,3.5204,3.5002,3.5136,767600.0
2010-11-15 12:00:00,5.23,5.23,5.21,5.22,928800.0,3.5136,3.5136,3.5002,3.5069,928800.0
2010-11-15 13:00:00,5.22,5.22,5.2,5.21,1138400.0,3.5069,3.5069,3.4935,3.5002,1138400.0
2010-11-15 14:00:00,5.21,5.21,5.18,5.21,1172000.0,3.5002,3.5002,3.48,3.5002,1172000.0
2010-11-15 15:00:00,5.2,5.21,5.17,5.18,2438800.0,3.4935,3.5002,3.4733,3.48,2438800.0
2010-11-16 09:30:00,5.15,5.26,5.14,5.24,1830400.0,3.4599,3.5338,3.4532,3.5204,1830400.0
2010-11-16 10:00:00,5.24,5.3,5.24,5.25,3764800.0,3.5204,3.5607,3.5204,3.5271,3764800.0
2010-11-16 11:00:00,5.25,5.26,5.19,5.24,3577200.0,3.5271,3.5338,3.4868,3.5204,3577200.0
2010-11-16 12:00:00,5.24,5.24,5.19,5.23,3302400.0,3.5204,3.5204,3.4868,3.5136,3302400.0
2010-11-16 13:00:00,5.23,5.23,5.21,5.23,1890800.0,3.5136,3.5136,3.5002,3.5136,1890800.0
2010-11-16 14:00:00,5.23,5.23,5.2,5.2,3409200.0,3.5136,3.5136,3.4935,3.4935,3409200.0
2010-11-16 15:00:00,5.2,5.21,5.18,5.21,4554800.0,3.4935,3.5002,3.48,3.5002,4554800.0
2010-11-17 09:30:00,5.36,5.53,5.36,5.47,10574000.0,3.601,3.7152,3.601,3.6749,10574000.0
2010-11-17 10:00:00,5.47,5.5,5.38,5.39,8250000.0,3.6749,3.695,3.6144,3.6211,8250000.0
2010-11-17 11:00:00,5.39,5.42,5.37,5.38,3286400.0,3.6211,3.6413,3.6077,3.6144,3286400.0
2010-11-17 12:00:00,5.37,5.39,5.32,5.32,2913200.0,3.6077,3.6211,3.5741,3.5741,2913200.0
2010-11-17 13:00:00,5.33,5.34,5.26,5.26,3784400.0,3.5808,3.5875,3.5338,3.5338,3784400.0
2010-11-17 14:00:00,5.26,5.31,5.25,5.31,5992000.0,3.5338,3.5674,3.5271,3.5674,5992000.0
2010-11-17 15:00:00,5.3,5.31,5.25,5.26,10542000.0,3.5607,3.5674,3.5271,3.5338,10542000.0
2010-11-18 09:30:00,5.13,5.42,5.08,5.26,6528800.0,3.4465,3.6413,3.4129,3.5338,6528800.0
2010-11-18 10:00:00,5.26,5.3,5.23,5.28,7019200.0,3.5338,3.5607,3.5136,3.5472,7019200.0
2010-11-18 11:00:00,5.28,5.28,5.14,5.15,6483600.0,3.5472,3.5472,3.4532,3.4599,6483600.0
2010-11-18 12:00:00,5.15,5.15,5.02,5.06,6690800.0,3.4599,3.4599,3.3726,3.3994,6690800.0
2010-11-18 13:00:00,5.06,5.1,5.03,5.08,5101200.0,3.3994,3.4263,3.3793,3.4129,5101200.0
2010-11-18 14:00:00,5.08,5.12,5.08,5.08,3726400.0,3.4129,3.4397,3.4129,3.4129,3726400.0
2010-11-18 15:00:00,5.08,5.1,5.04,5.1,7122400.0,3.4129,3.4263,3.386,3.4263,7122400.0
2010-11-19 09:30:00,5.1,5.1,4.98,5.04,2941600.0,3.4263,3.4263,3.3457,3.386,2941600.0
2010-11-19 10:00:00,5.04,5.06,5.0,5.02,2096400.0,3.386,3.3994,3.3591,3.3726,2096400.0
2010-11-19 11:00:00,5.02,5.04,4.99,5.02,1866400.0,3.3726,3.386,3.3524,3.3726,1866400.0
2010-11-19 12:00:00,5.02,5.02,5.0,5.0,884400.0,3.3726,3.3726,3.3591,3.3591,884400.0
2010-11-19 13:00:00,5.0,5.03,5.0,5.01,745200.0,3.3591,3.3793,3.3591,3.3658,745200.0
2010-11-19 14:00:00,5.01,5.04,5.01,5.03,844400.0,3.3658,3.386,3.3658,3.3793,844400.0
2010-11-19 15:00:00,5.03,5.04,5.02,5.03,4352800.0,3.3793,3.386,3.3726,3.3793,4352800.0
2010-11-22 09:30:00,5.03,5.14,5.01,5.13,1220800.0,3.3793,3.4532,3.3658,3.4465,1220800.0
2010-11-22 10:00:00,5.13,5.16,5.1,5.11,2012800.0,3.4465,3.4666,3.4263,3.433,2012800.0
2010-11-22 11:00:00,5.11,5.14,5.09,5.12,1328400.0,3.433,3.4532,3.4196,3.4397,1328400.0
2010-11-22 12:00:00,5.12,5.12,5.07,5.08,1394400.0,3.4397,3.4397,3.4061,3.4129,1394400.0
2010-11-22 13:00:00,5.08,5.08,5.05,5.07,1226400.0,3.4129,3.4129,3.3927,3.4061,1226400.0
2010-11-22 14:00:00,5.07,5.1,5.07,5.09,1476400.0,3.4061,3.4263,3.4061,3.4196,1476400.0
2010-11-22 15:00:00,5.09,5.11,5.09,5.1,3744000.0,3.4196,3.433,3.4196,3.4263,3744000.0
2010-11-23 09:30:00,5.06,5.11,5.03,5.05,915200.0,3.3994,3.433,3.3793,3.3927,915200.0
2010-11-23 10:00:00,5.05,5.11,5.05,5.08,1220800.0,3.3927,3.433,3.3927,3.4129,1220800.0
2010-11-23 11:00:00,5.08,5.08,5.04,5.07,940800.0,3.4129,3.4129,3.386,3.4061,940800.0
2010-11-23 12:00:00,5.07,5.08,5.06,5.07,577600.0,3.4061,3.4129,3.3994,3.4061,577600.0
2010-11-23 13:00:00,5.07,5.07,5.04,5.05,885600.0,3.4061,3.4061,3.386,3.3927,885600.0
2010-11-23 14:00:00,5.05,5.07,5.04,5.06,1238400.0,3.3927,3.4061,3.386,3.3994,1238400.0
2010-11-23 15:00:00,5.06,5.07,5.05,5.06,2379600.0,3.3994,3.4061,3.3927,3.3994,2379600.0
2010-11-24 09:30:00,5.09,5.12,5.04,5.08,930800.0,3.4196,3.4397,3.386,3.4129,930800.0
2010-11-24 10:00:00,5.08,5.13,5.08,5.1,1073200.0,3.4129,3.4465,3.4129,3.4263,1073200.0
2010-11-24 11:00:00,5.1,5.11,5.08,5.11,963200.0,3.4263,3.433,3.4129,3.433,963200.0
2010-11-24 12:00:00,5.11,5.12,5.09,5.1,842000.0,3.433,3.4397,3.4196,3.4263,842000.0
2010-11-24 13:00:00,5.09,5.11,5.09,5.11,442800.0,3.4196,3.433,3.4196,3.433,442800.0
2010-11-24 14:00:00,5.11,5.11,5.09,5.1,700400.0,3.433,3.433,3.4196,3.4263,700400.0
2010-11-24 15:00:00,5.1,5.11,5.08,5.09,1960800.0,3.4263,3.433,3.4129,3.4196,1960800.0
2010-11-26 09:30:00,5.08,5.17,5.06,5.16,838000.0,3.4129,3.4733,3.3994,3.4666,838000.0
2010-11-26 10:00:00,5.16,5.17,5.12,5.16,1000000.0,3.4666,3.4733,3.4397,3.4666,1000000.0
2010-11-26 11:00:00,5.16,5.18,5.15,5.16,1092800.0,3.4666,3.48,3.4599,3.4666,1092800.0
2010-11-26 12:00:00,5.16,5.17,5.12,5.12,1561600.0,3.4666,3.4733,3.4397,3.4397,1561600.0
2010-11-29 09:30:00,5.1,5.12,5.05,5.06,1461200.0,3.4263,3.4397,3.3927,3.3994,1461200.0
2010-11-29 10:00:00,5.07,5.08,5.03,5.06,1926800.0,3.4061,3.4129,3.3793,3.3994,1926800.0
2010-11-29 11:00:00,5.06,5.07,5.03,5.03,1460800.0,3.3994,3.4061,3.3793,3.3793,1460800.0
2010-11-29 12:00:00,5.03,5.05,5.02,5.03,970400.0,3.3793,3.3927,3.3726,3.3793,970400.0
2010-11-29 13:00:00,5.03,5.03,5.02,5.03,553200.0,3.3793,3.3793,3.3726,3.3793,553200.0
2010-11-29 14:00:00,5.02,5.05,5.02,5.05,852400.0,3.3726,3.3927,3.3726,3.3927,852400.0
2010-11-29 15:00:00,5.05,5.05,5.03,5.04,2446400.0,3.3927,3.3927,3.3793,3.386,2446400.0
2010-11-30 09:30:00,5.0,5.02,4.98,5.02,764800.0,3.3591,3.3726,3.3457,3.3726,764800.0
2010-11-30 10:00:00,5.02,5.07,5.01,5.02,1064800.0,3.3726,3.4061,3.3658,3.3726,1064800.0
2010-11-30 11:00:00,5.02,5.04,5.01,5.02,819600.0,3.3726,3.386,3.3658,3.3726,819600.0
2010-11-30 12:00:00,5.02,5.03,5.0,5.0,938000.0,3.3726,3.3793,3.3591,3.3591,938000.0
2010-11-30 13:00:00,5.0,5.03,5.0,5.02,1378800.0,3.3591,3.3793,3.3591,3.3726,1378800.0
2010-11-30 14:00:00,5.02,5.03,4.99,5.01,1175600.0,3.3726,3.3793,3.3524,3.3658,1175600.0
2010-11-30 15:00:00,5.0,5.01,4.97,4.98,4433200.0,3.3591,3.3658,3.339,3.3457,4433200.0
2010-12-01 09:30:00,5.06,5.06,5.01,5.01,1117200.0,3.3994,3.3994,3.3658,3.3658,1117200.0
2010-12-01 10:00:00,5.01,5.04,4.98,5.03,2709600.0,3.3658,3.386,3.3457,3.3793,2709600.0
2010-12-01 11:00:00,5.03,5.09,5.03,5.08,2176400.0,3.3793,3.4196,3.3793,3.4129,2176400.0
2010-12-01 12:00:00,5.08,5.12,5.06,5.11,1794400.0,3.4129,3.4397,3.3994,3.433,1794400.0
2010-12-01 13:00:00,5.11,5.11,5.08,5.08,970400.0,3.433,3.433,3.4129,3.4129,970400.0
2010-12-01 14:00:00,5.09,5.13,5.08,5.11,2214800.0,3.4196,3.4465,3.4129,3.433,2214800.0
2010-12-01 15:00:00,5.11,5.11,5.07,5.07,4660000.0,3.433,3.433,3.4061,3.4061,4660000.0
2010-12-02 09:30:00,5.08,5.14,5.05,5.12,858000.0,3.4129,3.4532,3.3927,3.4397,858000.0
2010-12-02 10:00:00,5.12,5.17,5.12,5.13,1771200.0,3.4397,3.4733,3.4397,3.4465,1771200.0
2010-12-02 11:00:00,5.13,5.18,5.13,5.16,1638400.0,3.4465,3.48,3.4465,3.4666,1638400.0
2010-12-02 12:00:00,5.16,5.2,5.16,5.17,1761600.0,3.4666,3.4935,3.4666,3.4733,1761600.0
2010-12-02 13:00:00,5.17,5.28,5.15,5.24,5250400.0,3.4733,3.5472,3.4599,3.5204,5250400.0
2010-12-02 14:00:00,5.24,5.31,5.24,5.26,3896800.0,3.5204,3.5674,3.5204,3.5338,3896800.0
2010-12-02 15:00:00,5.26,5.29,5.26,5.29,5246000.0,3.5338,3.5539,3.5338,3.5539,5246000.0
2010-12-03 09:30:00,5.3,5.3,5.25,5.26,1572400.0,3.5607,3.5607,3.5271,3.5338,1572400.0
2010-12-03 10:00:00,5.26,5.3,5.26,5.29,2058800.0,3.5338,3.5607,3.5338,3.5539,2058800.0
2010-12-03 11:00:00,5.29,5.3,5.27,5.28,1665600.0,3.5539,3.5607,3.5405,3.5472,1665600.0
2010-12-03 12:00:00,5.28,5.31,5.27,5.29,1212800.0,3.5472,3.5674,3.5405,3.5539,1212800.0
2010-12-03 13:00:00,5.29,5.32,5.28,5.32,1588800.0,3.5539,3.5741,3.5472,3.5741,1588800.0
2010-12-03 14:00:00,5.32,5.34,5.3,5.33,1536000.0,3.5741,3.5875,3.5607,3.5808,1536000.0
2010-12-03 15:00:00,5.33,5.35,5.32,5.33,3393600.0,3.5808,3.5943,3.5741,3.5808,3393600.0
2010-12-06 09:30:00,5.33,5.35,5.28,5.28,875200.0,3.5808,3.5943,3.5472,3.5472,875200.0
2010-12-06 10:00:00,5.28,5.3,5.26,5.26,1393200.0,3.5472,3.5607,3.5338,3.5338,1393200.0
2010-12-06 11:00:00,5.26,5.29,5.26,5.27,1075200.0,3.5338,3.5539,3.5338,3.5405,1075200.0
2010-12-06 12:00:00,5.28,5.28,5.27,5.28,772800.0,3.5472,3.5472,3.5405,3.5472,772800.0
2010-12-06 13:00:00,5.28,5.31,5.28,5.3,1147600.0,3.5472,3.5674,3.5472,3.5607,1147600.0
2010-12-06 14:00:00,5.3,5.32,5.3,5.31,1681600.0,3.5607,3.5741,3.5607,3.5674,1681600.0
2010-12-06 15:00:00,5.32,5.33,5.31,5.32,1732400.0,3.5741,3.5808,3.5674,3.5741,1732400.0
2010-12-07 09:30:00,5.35,5.39,5.34,5.36,732000.0,3.5943,3.6211,3.5875,3.601,732000.0
2010-12-07 10:00:00,5.36,5.37,5.34,5.35,2100400.0,3.601,3.6077,3.5875,3.5943,2100400.0
2010-12-07 11:00:00,5.35,5.39,5.35,5.38,1506000.0,3.5943,3.6211,3.5943,3.6144,1506000.0
2010-12-07 12:00:00,5.38,5.38,5.34,5.37,1299600.0,3.6144,3.6144,3.5875,3.6077,1299600.0
2010-12-07 13:00:00,5.37,5.38,5.36,5.36,728800.0,3.6077,3.6144,3.601,3.601,728800.0
2010-12-07 14:00:00,5.36,5.38,5.35,5.35,1246400.0,3.601,3.6144,3.5943,3.5943,1246400.0
2010-12-07 15:00:00,5.35,5.37,5.34,5.35,4398400.0,3.5943,3.6077,3.5875,3.5943,4398400.0
2010-12-08 09:30:00,5.37,5.41,5.35,5.36,573200.0,3.6077,3.6346,3.5943,3.601,573200.0
2010-12-08 10:00:00,5.36,5.36,5.32,5.33,1163200.0,3.601,3.601,3.5741,3.5808,1163200.0
2010-12-08 11:00:00,5.33,5.36,5.33,5.35,730000.0,3.5808,3.601,3.5808,3.5943,730000.0
2010-12-08 12:00:00,5.35,5.36,5.32,5.33,739200.0,3.5943,3.601,3.5741,3.5808,739200.0
2010-12-08 13:00:00,5.33,5.37,5.33,5.36,732000.0,3.5808,3.6077,3.5808,3.601,732000.0
2010-12-08 14:00:00,5.36,5.37,5.35,5.36,931200.0,3.601,3.6077,3.5943,3.601,931200.0
2010-12-08 15:00:00,5.36,5.36,5.3,5.32,3510000.0,3.601,3.601,3.5607,3.5741,3510000.0
2010-12-09 09:30:00,5.37,5.43,5.35,5.42,1574800.0,3.6077,3.648,3.5943,3.6413,1574800.0
2010-12-09 10:00:00,5.42,5.42,5.37,5.41,1520800.0,3.6413,3.6413,3.6077,3.6346,1520800.0
2010-12-09 11:00:00,5.41,5.43,5.39,5.41,1211200.0,3.6346,3.648,3.6211,3.6346,1211200.0
2010-12-09 12:00:00,5.41,5.41,5.38,5.41,1134800.0,3.6346,3.6346,3.6144,3.6346,1134800.0
2010-12-09 13:00:00,5.41,5.41,5.37,5.37,950000.0,3.6346,3.6346,3.6077,3.6077,950000.0
2010-12-09 14:00:00,5.37,5.39,5.37,5.38,1026800.0,3.6077,3.6211,3.6077,3.6144,1026800.0
2010-12-09 15:00:00,5.38,5.42,5.38,5.41,2150800.0,3.6144,3.6413,3.6144,3.6346,2150800.0
2010-12-10 09:30:00,5.43,5.53,5.43,5.49,2208400.0,3.648,3.7152,3.648,3.6883,2208400.0
2010-12-10 10:00:00,5.49,5.49,5.45,5.48,1626000.0,3.6883,3.6883,3.6614,3.6816,1626000.0
2010-12-10 11:00:00,5.48,5.51,5.48,5.51,1495200.0,3.6816,3.7017,3.6816,3.7017,1495200.0
2010-12-10 12:00:00,5.5,5.56,5.49,5.52,1943200.0,3.695,3.7353,3.6883,3.7085,1943200.0
2010-12-10 13:00:00,5.52,5.52,5.51,5.52,1345600.0,3.7085,3.7085,3.7017,3.7085,1345600.0
2010-12-10 14:00:00,5.51,5.56,5.51,5.56,1768000.0,3.7017,3.7353,3.7017,3.7353,1768000.0
2010-12-10 15:00:00,5.56,5.57,5.53,5.56,3629600.0,3.7353,3.7421,3.7152,3.7353,3629600.0
2010-12-13 09:30:00,5.59,5.59,5.48,5.5,973200.0,3.7555,3.7555,3.6816,3.695,973200.0
2010-12-13 10:00:00,5.5,5.53,5.49,5.5,1700800.0,3.695,3.7152,3.6883,3.695,1700800.0
2010-12-13 11:00:00,5.51,5.51,5.49,5.5,1220800.0,3.7017,3.7017,3.6883,3.695,1220800.0
2010-12-13 12:00:00,5.5,5.5,5.46,5.47,1221200.0,3.695,3.695,3.6682,3.6749,1221200.0
2010-12-13 13:00:00,5.47,5.47,5.44,5.46,1553600.0,3.6749,3.6749,3.6547,3.6682,1553600.0
2010-12-13 14:00:00,5.46,5.47,5.44,5.46,1905200.0,3.6682,3.6749,3.6547,3.6682,1905200.0
2010-12-13 15:00:00,5.46,5.48,5.45,5.48,5042000.0,3.6682,3.6816,3.6614,3.6816,5042000.0
2010-12-14 09:30:00,5.43,5.47,5.36,5.41,1990400.0,3.648,3.6749,3.601,3.6346,1990400.0
2010-12-14 10:00:00,5.41,5.47,5.33,5.46,4010400.0,3.6346,3.6749,3.5808,3.6682,4010400.0
2010-12-14 11:00:00,5.46,5.47,5.42,5.42,1630800.0,3.6682,3.6749,3.6413,3.6413,1630800.0
2010-12-14 12:00:00,5.42,5.44,5.39,5.43,1409200.0,3.6413,3.6547,3.6211,3.648,1409200.0
2010-12-14 13:00:00,5.43,5.45,5.42,5.45,1126000.0,3.648,3.6614,3.6413,3.6614,1126000.0
2010-12-14 14:00:00,5.45,5.45,5.39,5.42,2237200.0,3.6614,3.6614,3.6211,3.6413,2237200.0
2010-12-14 15:00:00,5.41,5.44,5.41,5.44,2979200.0,3.6346,3.6547,3.6346,3.6547,2979200.0
2010-12-15 09:30:00,5.43,5.45,5.4,5.45,1110400.0,3.648,3.6614,3.6278,3.6614,1110400.0
2010-12-15 10:00:00,5.45,5.5,5.45,5.49,2026000.0,3.6614,3.695,3.6614,3.6883,2026000.0
2010-12-15 11:00:00,5.49,5.49,5.43,5.44,1335600.0,3.6883,3.6883,3.648,3.6547,1335600.0
2010-12-15 12:00:00,5.44,5.44,5.42,5.42,1450400.0,3.6547,3.6547,3.6413,3.6413,1450400.0
2010-12-15 13:00:00,5.42,5.43,5.41,5.42,1441600.0,3.6413,3.648,3.6346,3.6413,1441600.0
2010-12-15 14:00:00,5.42,5.43,5.39,5.4,1926000.0,3.6413,3.648,3.6211,3.6278,1926000.0
2010-12-15 15:00:00,5.4,5.42,5.38,5.39,5060400.0,3.6278,3.6413,3.6144,3.6211,5060400.0
2010-12-16 09:30:00,5.41,5.44,5.34,5.34,1516000.0,3.6346,3.6547,3.5875,3.5875,1516000.0
2010-12-16 10:00:00,5.34,5.39,5.33,5.37,1592800.0,3.5875,3.6211,3.5808,3.6077,1592800.0
2010-12-16 11:00:00,5.37,5.43,5.36,5.43,1249600.0,3.6077,3.648,3.601,3.648,1249600.0
2010-12-16 12:00:00,5.42,5.43,5.39,5.4,907600.0,3.6413,3.648,3.6211,3.6278,907600.0
2010-12-16 13:00:00,5.4,5.41,5.38,5.38,1061200.0,3.6278,3.6346,3.6144,3.6144,1061200.0
2010-12-16 14:00:00,5.38,5.42,5.38,5.42,810400.0,3.6144,3.6413,3.6144,3.6413,810400.0
2010-12-16 15:00:00,5.42,5.43,5.41,5.43,1964400.0,3.6413,3.648,3.6346,3.648,1964400.0
2010-12-17 09:30:00,5.41,5.46,5.38,5.42,2148400.0,3.6346,3.6682,3.6144,3.6413,2148400.0
2010-12-17 10:00:00,5.42,5.44,5.41,5.43,878000.0,3.6413,3.6547,3.6346,3.648,878000.0
2010-12-17 11:00:00,5.43,5.46,5.42,5.44,1045200.0,3.648,3.6682,3.6413,3.6547,1045200.0
2010-12-17 12:00:00,5.44,5.46,5.42,5.42,612800.0,3.6547,3.6682,3.6413,3.6413,612800.0
2010-12-17 13:00:00,5.42,5.43,5.42,5.43,637600.0,3.6413,3.648,3.6413,3.648,637600.0
2010-12-17 14:00:00,5.43,5.44,5.42,5.44,788800.0,3.648,3.6547,3.6413,3.6547,788800.0
2010-12-17 15:00:00,5.44,5.45,5.42,5.42,1982800.0,3.6547,3.6614,3.6413,3.6413,1982800.0
2010-12-20 09:30:00,5.45,5.46,5.38,5.44,823200.0,3.6614,3.6682,3.6144,3.6547,823200.0
2010-12-20 10:00:00,5.44,5.45,5.41,5.42,1075200.0,3.6547,3.6614,3.6346,3.6413,1075200.0
2010-12-20 11:00:00,5.42,5.43,5.39,5.39,912000.0,3.6413,3.648,3.6211,3.6211,912000.0
2010-12-20 12:00:00,5.39,5.4,5.35,5.35,1616000.0,3.6211,3.6278,3.5943,3.5943,1616000.0
2010-12-20 13:00:00,5.35,5.36,5.34,5.34,1253600.0,3.5943,3.601,3.5875,3.5875,1253600.0
2010-12-20 14:00:00,5.34,5.36,5.33,5.34,1552000.0,3.5875,3.601,3.5808,3.5875,1552000.0
2010-12-20 15:00:00,5.33,5.35,5.31,5.32,5980000.0,3.5808,3.5943,3.5674,3.5741,5980000.0
2010-12-21 09:30:00,5.34,5.4,5.33,5.37,1210400.0,3.5875,3.6278,3.5808,3.6077,1210400.0
2010-12-21 10:00:00,5.37,5.41,5.36,5.41,1029600.0,3.6077,3.6346,3.601,3.6346,1029600.0
2010-12-21 11:00:00,5.41,5.42,5.38,5.39,657200.0,3.6346,3.6413,3.6144,3.6211,657200.0
2010-12-21 12:00:00,5.39,5.4,5.39,5.39,479600.0,3.6211,3.6278,3.6211,3.6211,479600.0
2010-12-21 13:00:00,5.39,5.4,5.39,5.39,632800.0,3.6211,3.6278,3.6211,3.6211,632800.0
2010-12-21 14:00:00,5.39,5.41,5.39,5.4,908400.0,3.6211,3.6346,3.6211,3.6278,908400.0
2010-12-21 15:00:00,5.4,5.42,5.4,5.41,1943200.0,3.6278,3.6413,3.6278,3.6346,1943200.0
2010-12-22 09:30:00,5.42,5.44,5.39,5.4,401200.0,3.6413,3.6547,3.6211,3.6278,401200.0
2010-12-22 10:00:00,5.4,5.4,5.37,5.38,872400.0,3.6278,3.6278,3.6077,3.6144,872400.0
2010-12-22 11:00:00,5.38,5.41,5.37,5.41,692400.0,3.6144,3.6346,3.6077,3.6346,692400.0
2010-12-22 12:00:00,5.41,5.43,5.4,5.42,876000.0,3.6346,3.648,3.6278,3.6413,876000.0
2010-12-22 13:00:00,5.42,5.46,5.42,5.42,1226800.0,3.6413,3.6682,3.6413,3.6413,1226800.0
2010-12-22 14:00:00,5.42,5.43,5.41,5.42,587200.0,3.6413,3.648,3.6346,3.6413,587200.0
2010-12-22 15:00:00,5.42,5.43,5.42,5.43,1021200.0,3.6413,3.648,3.6413,3.648,1021200.0
2010-12-23 09:30:00,5.43,5.5,5.42,5.48,1084800.0,3.648,3.695,3.6413,3.6816,1084800.0
2010-12-23 10:00:00,5.48,5.5,5.46,5.5,1865600.0,3.6816,3.695,3.6682,3.695,1865600.0
2010-12-23 11:00:00,5.5,5.52,5.5,5.52,1654400.0,3.695,3.7085,3.695,3.7085,1654400.0
2010-12-23 12:00:00,5.52,5.55,5.51,5.55,1403600.0,3.7085,3.7286,3.7017,3.7286,1403600.0
2010-12-23 13:00:00,5.55,5.58,5.52,5.54,2528400.0,3.7286,3.7488,3.7085,3.7219,2528400.0
2010-12-23 14:00:00,5.54,5.54,5.52,5.54,1156800.0,3.7219,3.7219,3.7085,3.7219,1156800.0
2010-12-23 15:00:00,5.54,5.56,5.52,5.55,2443200.0,3.7219,3.7353,3.7085,3.7286,2443200.0
2010-12-27 09:30:00,5.53,5.57,5.52,5.54,630800.0,3.7152,3.7421,3.7085,3.7219,630800.0
2010-12-27 10:00:00,5.54,5.61,5.54,5.57,1493200.0,3.7219,3.7689,3.7219,3.7421,1493200.0
2010-12-27 11:00:00,5.57,5.59,5.55,5.57,1104400.0,3.7421,3.7555,3.7286,3.7421,1104400.0
2010-12-27 12:00:00,5.57,5.6,5.57,5.58,691200.0,3.7421,3.7622,3.7421,3.7488,691200.0
2010-12-27 13:00:00,5.58,5.6,5.58,5.6,508400.0,3.7488,3.7622,3.7488,3.7622,508400.0
2010-12-27 14:00:00,5.6,5.6,5.56,5.57,1050800.0,3.7622,3.7622,3.7353,3.7421,1050800.0
2010-12-27 15:00:00,5.57,5.58,5.56,5.57,1890000.0,3.7421,3.7488,3.7353,3.7421,1890000.0
2010-12-28 09:30:00,5.56,5.58,5.53,5.56,574800.0,3.7353,3.7488,3.7152,3.7353,574800.0
2010-12-28 10:00:00,5.56,5.59,5.53,5.57,1269600.0,3.7353,3.7555,3.7152,3.7421,1269600.0
2010-12-28 11:00:00,5.57,5.62,5.57,5.62,1076800.0,3.7421,3.7756,3.7421,3.7756,1076800.0
2010-12-28 12:00:00,5.61,5.63,5.6,5.62,840800.0,3.7689,3.7824,3.7622,3.7756,840800.0
2010-12-28 13:00:00,5.62,5.64,5.62,5.63,1239600.0,3.7756,3.7891,3.7756,3.7824,1239600.0
2010-12-28 14:00:00,5.62,5.63,5.61,5.62,878800.0,3.7756,3.7824,3.7689,3.7756,878800.0
2010-12-28 15:00:00,5.63,5.63,5.62,5.63,1726000.0,3.7824,3.7824,3.7756,3.7824,1726000.0
2010-12-29 09:30:00,5.64,5.66,5.61,5.65,1006800.0,3.7891,3.8025,3.7689,3.7958,1006800.0
2010-12-29 10:00:00,5.65,5.66,5.6,5.61,1230400.0,3.7958,3.8025,3.7622,3.7689,1230400.0
2010-12-29 11:00:00,5.62,5.63,5.61,5.63,1003600.0,3.7756,3.7824,3.7689,3.7824,1003600.0
2010-12-29 12:00:00,5.63,5.66,5.62,5.64,806000.0,3.7824,3.8025,3.7756,3.7891,806000.0
2010-12-29 13:00:00,5.64,5.64,5.63,5.64,723200.0,3.7891,3.7891,3.7824,3.7891,723200.0
2010-12-29 14:00:00,5.64,5.64,5.62,5.63,830400.0,3.7891,3.7891,3.7756,3.7824,830400.0
2010-12-29 15:00:00,5.63,5.65,5.63,5.64,2079600.0,3.7824,3.7958,3.7824,3.7891,2079600.0
2010-12-30 09:30:00,5.63,5.72,5.62,5.7,1178000.0,3.7824,3.8428,3.7756,3.8294,1178000.0
2010-12-30 10:00:00,5.7,5.73,5.7,5.72,2352000.0,3.8294,3.8495,3.8294,3.8428,2352000.0
2010-12-30 11:00:00,5.72,5.75,5.67,5.68,1834000.0,3.8428,3.863,3.8092,3.816,1834000.0
2010-12-30 12:00:00,5.68,5.72,5.67,5.71,1091600.0,3.816,3.8428,3.8092,3.8361,1091600.0
2010-12-30 13:00:00,5.72,5.74,5.71,5.74,1706400.0,3.8428,3.8563,3.8361,3.8563,1706400.0
2010-12-30 14:00:00,5.74,5.75,5.71,5.72,1158400.0,3.8563,3.863,3.8361,3.8428,1158400.0
2010-12-30 15:00:00,5.72,5.75,5.72,5.74,2494000.0,3.8428,3.863,3.8428,3.8563,2494000.0
2010-12-31 09:30:00,5.74,5.75,5.7,5.71,456800.0,3.8563,3.863,3.8294,3.8361,456800.0
2010-12-31 10:00:00,5.71,5.71,5.68,5.69,988000.0,3.8361,3.8361,3.816,3.8227,988000.0
2010-12-31 11:00:00,5.69,5.72,5.69,5.69,550800.0,3.8227,3.8428,3.8227,3.8227,550800.0
2010-12-31 12:00:00,5.69,5.71,5.69,5.7,700400.0,3.8227,3.8361,3.8227,3.8294,700400.0
2010-12-31 13:00:00,5.7,5.72,5.69,5.69,849600.0,3.8294,3.8428,3.8227,3.8227,849600.0
2010-12-31 14:00:00,5.69,5.72,5.69,5.7,409200.0,3.8227,3.8428,3.8227,3.8294,409200.0
2010-12-31 15:00:00,5.7,5.74,5.7,5.72,1740000.0,3.8294,3.8563,3.8294,3.8428,1740000.0
2011-01-03 09:30:00,5.77,5.79,5.74,5.77,930000.0,3.8764,3.8899,3.8563,3.8764,930000.0
2011-01-03 10:00:00,5.77,5.81,5.76,5.79,1488800.0,3.8764,3.9033,3.8697,3.8899,1488800.0
2011-01-03 11:00:00,5.79,5.8,5.76,5.77,1427200.0,3.8899,3.8966,3.8697,3.8764,1427200.0
2011-01-03 12:00:00,5.76,5.78,5.75,5.76,918000.0,3.8697,3.8831,3.863,3.8697,918000.0
2011-01-03 13:00:00,5.76,5.78,5.76,5.77,703600.0,3.8697,3.8831,3.8697,3.8764,703600.0
2011-01-03 14:00:00,5.77,5.77,5.75,5.77,1178800.0,3.8764,3.8764,3.863,3.8764,1178800.0
2011-01-03 15:00:00,5.77,5.77,5.73,5.73,2131600.0,3.8764,3.8764,3.8495,3.8495,2131600.0
2011-01-04 09:30:00,5.74,5.75,5.7,5.72,871200.0,3.8563,3.863,3.8294,3.8428,871200.0
2011-01-04 10:00:00,5.72,5.74,5.69,5.72,1597200.0,3.8428,3.8563,3.8227,3.8428,1597200.0
2011-01-04 11:00:00,5.72,5.72,5.67,5.68,1836400.0,3.8428,3.8428,3.8092,3.816,1836400.0
2011-01-04 12:00:00,5.68,5.68,5.62,5.65,1707200.0,3.816,3.816,3.7756,3.7958,1707200.0
2011-01-04 13:00:00,5.65,5.66,5.63,5.65,990400.0,3.7958,3.8025,3.7824,3.7958,990400.0
2011-01-04 14:00:00,5.65,5.65,5.63,5.63,1066400.0,3.7958,3.7958,3.7824,3.7824,1066400.0
2011-01-04 15:00:00,5.63,5.65,5.62,5.63,2610400.0,3.7824,3.7958,3.7756,3.7824,2610400.0
2011-01-05 09:30:00,5.62,5.64,5.54,5.54,1398800.0,3.7756,3.7891,3.7219,3.7219,1398800.0
2011-01-05 10:00:00,5.54,5.56,5.52,5.52,3017200.0,3.7219,3.7353,3.7085,3.7085,3017200.0
2011-01-05 11:00:00,5.52,5.64,5.52,5.6,2376800.0,3.7085,3.7891,3.7085,3.7622,2376800.0
2011-01-05 12:00:00,5.6,5.66,5.59,5.6,2104000.0,3.7622,3.8025,3.7555,3.7622,2104000.0
2011-01-05 13:00:00,5.6,5.61,5.53,5.54,3486000.0,3.7622,3.7689,3.7152,3.7219,3486000.0
2011-01-05 14:00:00,5.54,5.56,5.5,5.5,3658400.0,3.7219,3.7353,3.695,3.695,3658400.0
2011-01-05 15:00:00,5.5,5.51,5.47,5.48,7401200.0,3.695,3.7017,3.6749,3.6816,7401200.0
2011-01-06 09:30:00,5.31,5.33,5.16,5.22,11793600.0,3.5674,3.5808,3.4666,3.5069,11793600.0
2011-01-06 10:00:00,5.22,5.25,5.2,5.25,9935600.0,3.5069,3.5271,3.4935,3.5271,9935600.0
2011-01-06 11:00:00,5.25,5.26,5.21,5.25,5012400.0,3.5271,3.5338,3.5002,3.5271,5012400.0
2011-01-06 12:00:00,5.25,5.25,5.21,5.24,3156800.0,3.5271,3.5271,3.5002,3.5204,3156800.0
2011-01-06 13:00:00,5.24,5.24,5.18,5.2,3200000.0,3.5204,3.5204,3.48,3.4935,3200000.0
2011-01-06 14:00:00,5.2,5.21,5.15,5.17,3935600.0,3.4935,3.5002,3.4599,3.4733,3935600.0
2011-01-06 15:00:00,5.17,5.17,5.14,5.16,7402800.0,3.4733,3.4733,3.4532,3.4666,7402800.0
2011-01-07 09:30:00,5.16,5.19,5.1,5.13,2410000.0,3.4666,3.4868,3.4263,3.4465,2410000.0
2011-01-07 10:00:00,5.13,5.14,5.08,5.11,3506400.0,3.4465,3.4532,3.4129,3.433,3506400.0
2011-01-07 11:00:00,5.11,5.11,5.05,5.05,2207200.0,3.433,3.433,3.3927,3.3927,2207200.0
2011-01-07 12:00:00,5.06,5.16,5.06,5.14,4466800.0,3.3994,3.4666,3.3994,3.4532,4466800.0
2011-01-07 13:00:00,5.14,5.18,5.14,5.17,1790800.0,3.4532,3.48,3.4532,3.4733,1790800.0
2011-01-07 14:00:00,5.16,5.24,5.14,5.24,3096400.0,3.4666,3.5204,3.4532,3.5204,3096400.0
2011-01-07 15:00:00,5.24,5.24,5.18,5.2,4631600.0,3.5204,3.5204,3.48,3.4935,4631600.0
2011-01-10 09:30:00,5.16,5.18,5.13,5.13,1723200.0,3.4666,3.48,3.4465,3.4465,1723200.0
2011-01-10 10:00:00,5.13,5.14,5.08,5.13,3245600.0,3.4465,3.4532,3.4129,3.4465,3245600.0
2011-01-10 11:00:00,5.13,5.17,5.12,5.14,1764000.0,3.4465,3.4733,3.4397,3.4532,1764000.0
2011-01-10 12:00:00,5.14,5.15,5.12,5.13,1097600.0,3.4532,3.4599,3.4397,3.4465,1097600.0
2011-01-10 13:00:00,5.13,5.16,5.12,5.15,1105200.0,3.4465,3.4666,3.4397,3.4599,1105200.0
2011-01-10 14:00:00,5.16,5.18,5.14,5.18,1880400.0,3.4666,3.48,3.4532,3.48,1880400.0
2011-01-10 15:00:00,5.18,5.19,5.16,5.18,3410800.0,3.48,3.4868,3.4666,3.48,3410800.0
2011-01-11 09:30:00,5.17,5.18,5.08,5.08,1747200.0,3.4733,3.48,3.4129,3.4129,1747200.0
2011-01-11 10:00:00,5.08,5.11,5.03,5.07,4126400.0,3.4129,3.433,3.3793,3.4061,4126400.0
2011-01-11 11:00:00,5.08,5.1,5.06,5.08,1874000.0,3.4129,3.4263,3.3994,3.4129,1874000.0
2011-01-11 12:00:00,5.08,5.08,5.06,5.07,1351200.0,3.4129,3.4129,3.3994,3.4061,1351200.0
2011-01-11 13:00:00,5.07,5.09,5.06,5.07,1397200.0,3.4061,3.4196,3.3994,3.4061,1397200.0
2011-01-11 14:00:00,5.07,5.07,5.05,5.05,1758800.0,3.4061,3.4061,3.3927,3.3927,1758800.0
2011-01-11 15:00:00,5.05,5.05,5.03,5.04,4556400.0,3.3927,3.3927,3.3793,3.386,4556400.0
2011-01-12 09:30:00,5.06,5.13,5.05,5.13,1250400.0,3.3994,3.4465,3.3927,3.4465,1250400.0
2011-01-12 10:00:00,5.13,5.13,5.12,5.13,1839200.0,3.4465,3.4465,3.4397,3.4465,1839200.0
2011-01-12 11:00:00,5.12,5.13,5.11,5.11,1500800.0,3.4397,3.4465,3.433,3.433,1500800.0
2011-01-12 12:00:00,5.11,5.14,5.11,5.13,1247600.0,3.433,3.4532,3.433,3.4465,1247600.0
2011-01-12 13:00:00,5.13,5.17,5.13,5.17,2160400.0,3.4465,3.4733,3.4465,3.4733,2160400.0
2011-01-12 14:00:00,5.17,5.18,5.12,5.18,3993200.0,3.4733,3.48,3.4397,3.48,3993200.0
2011-01-12 15:00:00,5.18,5.19,5.16,5.17,4986000.0,3.48,3.4868,3.4666,3.4733,4986000.0
2011-01-13 09:30:00,5.16,5.22,5.14,5.22,1070800.0,3.4666,3.5069,3.4532,3.5069,1070800.0
2011-01-13 10:00:00,5.22,5.25,5.18,5.19,2740000.0,3.5069,3.5271,3.48,3.4868,2740000.0
2011-01-13 11:00:00,5.19,5.23,5.17,5.18,4223200.0,3.4868,3.5136,3.4733,3.48,4223200.0
2011-01-13 12:00:00,5.18,5.19,5.17,5.18,819600.0,3.48,3.4868,3.4733,3.48,819600.0
2011-01-13 13:00:00,5.18,5.21,5.17,5.18,1358800.0,3.48,3.5002,3.4733,3.48,1358800.0
2011-01-13 14:00:00,5.18,5.18,5.15,5.15,1201600.0,3.48,3.48,3.4599,3.4599,1201600.0
2011-01-13 15:00:00,5.15,5.17,5.15,5.15,2889600.0,3.4599,3.4733,3.4599,3.4599,2889600.0
2011-01-14 09:30:00,5.15,5.16,5.09,5.11,1576800.0,3.4599,3.4666,3.4196,3.433,1576800.0
2011-01-14 10:00:00,5.11,5.14,5.1,5.11,2111600.0,3.433,3.4532,3.4263,3.433,2111600.0
2011-01-14 11:00:00,5.11,5.12,5.08,5.08,1878400.0,3.433,3.4397,3.4129,3.4129,1878400.0
2011-01-14 12:00:00,5.09,5.11,5.08,5.09,2147600.0,3.4196,3.433,3.4129,3.4196,2147600.0
2011-01-14 13:00:00,5.09,5.13,5.09,5.11,1846400.0,3.4196,3.4465,3.4196,3.433,1846400.0
2011-01-14 14:00:00,5.11,5.13,5.09,5.1,2003600.0,3.433,3.4465,3.4196,3.4263,2003600.0
2011-01-14 15:00:00,5.1,5.11,5.09,5.09,4623600.0,3.4263,3.433,3.4196,3.4196,4623600.0
2011-01-18 09:30:00,5.12,5.15,5.1,5.1,1127600.0,3.4397,3.4599,3.4263,3.4263,1127600.0
2011-01-18 10:00:00,5.1,5.1,5.03,5.04,2374800.0,3.4263,3.4263,3.3793,3.386,2374800.0
2011-01-18 11:00:00,5.04,5.07,5.03,5.05,1595200.0,3.386,3.4061,3.3793,3.3927,1595200.0
2011-01-18 12:00:00,5.05,5.06,5.03,5.04,579600.0,3.3927,3.3994,3.3793,3.386,579600.0
2011-01-18 13:00:00,5.04,5.09,5.04,5.08,1549200.0,3.386,3.4196,3.386,3.4129,1549200.0
2011-01-18 14:00:00,5.08,5.09,5.06,5.07,1526400.0,3.4129,3.4196,3.3994,3.4061,1526400.0
2011-01-18 15:00:00,5.07,5.1,5.07,5.09,2634400.0,3.4061,3.4263,3.4061,3.4196,2634400.0
2011-01-19 09:30:00,5.08,5.12,5.04,5.05,1037600.0,3.4129,3.4397,3.386,3.3927,1037600.0
2011-01-19 10:00:00,5.05,5.06,5.03,5.05,1823200.0,3.3927,3.3994,3.3793,3.3927,1823200.0
2011-01-19 11:00:00,5.06,5.09,5.05,5.07,1386000.0,3.3994,3.4196,3.3927,3.4061,1386000.0
2011-01-19 12:00:00,5.07,5.09,5.06,5.08,1792000.0,3.4061,3.4196,3.3994,3.4129,1792000.0
2011-01-19 13:00:00,5.08,5.13,5.08,5.11,3011200.0,3.4129,3.4465,3.4129,3.433,3011200.0
2011-01-19 14:00:00,5.11,5.12,5.09,5.11,2314400.0,3.433,3.4397,3.4196,3.433,2314400.0
2011-01-19 15:00:00,5.11,5.12,5.09,5.11,3528000.0,3.433,3.4397,3.4196,3.433,3528000.0
2011-01-20 09:30:00,5.11,5.2,5.11,5.19,1836800.0,3.433,3.4935,3.433,3.4868,1836800.0
2011-01-20 10:00:00,5.19,5.21,5.15,5.16,3362400.0,3.4868,3.5002,3.4599,3.4666,3362400.0
2011-01-20 11:00:00,5.16,5.21,5.14,5.18,2245200.0,3.4666,3.5002,3.4532,3.48,2245200.0
2011-01-20 12:00:00,5.18,5.25,5.18,5.25,1744800.0,3.48,3.5271,3.48,3.5271,1744800.0
2011-01-20 13:00:00,5.25,5.25,5.23,5.24,2098400.0,3.5271,3.5271,3.5136,3.5204,2098400.0
2011-01-20 14:00:00,5.24,5.25,5.23,5.25,1515200.0,3.5204,3.5271,3.5136,3.5271,1515200.0
2011-01-20 15:00:00,5.25,5.25,5.23,5.25,4172400.0,3.5271,3.5271,3.5136,3.5271,4172400.0
2011-01-21 09:30:00,5.3,5.3,5.22,5.24,2116000.0,3.5607,3.5607,3.5069,3.5204,2116000.0
2011-01-21 10:00:00,5.24,5.25,5.23,5.25,2130800.0,3.5204,3.5271,3.5136,3.5271,2130800.0
2011-01-21 11:00:00,5.25,5.25,5.2,5.24,1861200.0,3.5271,3.5271,3.4935,3.5204,1861200.0
2011-01-21 12:00:00,5.24,5.25,5.23,5.24,1581600.0,3.5204,3.5271,3.5136,3.5204,1581600.0
2011-01-21 13:00:00,5.24,5.25,5.23,5.24,1512400.0,3.5204,3.5271,3.5136,3.5204,1512400.0
2011-01-21 14:00:00,5.24,5.25,5.2,5.24,3029600.0,3.5204,3.5271,3.4935,3.5204,3029600.0
2011-01-21 15:00:00,5.24,5.25,5.22,5.23,4538000.0,3.5204,3.5271,3.5069,3.5136,4538000.0
2011-01-24 09:30:00,5.21,5.21,5.12,5.15,1328800.0,3.5002,3.5002,3.4397,3.4599,1328800.0
2011-01-24 10:00:00,5.15,5.2,5.15,5.2,1414000.0,3.4599,3.4935,3.4599,3.4935,1414000.0
2011-01-24 11:00:00,5.2,5.23,5.19,5.22,1652400.0,3.4935,3.5136,3.4868,3.5069,1652400.0
2011-01-24 12:00:00,5.22,5.25,5.22,5.24,1092000.0,3.5069,3.5271,3.5069,3.5204,1092000.0
2011-01-24 13:00:00,5.24,5.26,5.24,5.25,1390000.0,3.5204,3.5338,3.5204,3.5271,1390000.0
2011-01-24 14:00:00,5.25,5.27,5.25,5.25,1244400.0,3.5271,3.5405,3.5271,3.5271,1244400.0
2011-01-24 15:00:00,5.25,5.27,5.25,5.27,2676400.0,3.5271,3.5405,3.5271,3.5405,2676400.0
2011-01-25 09:30:00,5.25,5.25,5.23,5.24,826400.0,3.5271,3.5271,3.5136,3.5204,826400.0
2011-01-25 10:00:00,5.25,5.26,5.21,5.24,1595600.0,3.5271,3.5338,3.5002,3.5204,1595600.0
2011-01-25 11:00:00,5.25,5.25,5.23,5.23,1274400.0,3.5271,3.5271,3.5136,3.5136,1274400.0
2011-01-25 12:00:00,5.23,5.26,5.23,5.26,917600.0,3.5136,3.5338,3.5136,3.5338,917600.0
2011-01-25 13:00:00,5.25,5.27,5.25,5.25,1008000.0,3.5271,3.5405,3.5271,3.5271,1008000.0
2011-01-25 14:00:00,5.25,5.26,5.2,5.25,1836800.0,3.5271,3.5338,3.4935,3.5271,1836800.0
2011-01-25 15:00:00,5.25,5.27,5.24,5.27,3390400.0,3.5271,3.5405,3.5204,3.5405,3390400.0
2011-01-26 09:30:00,5.27,5.28,5.23,5.28,548800.0,3.5405,3.5472,3.5136,3.5472,548800.0
2011-01-26 10:00:00,5.28,5.31,5.26,5.27,1557200.0,3.5472,3.5674,3.5338,3.5405,1557200.0
2011-01-26 11:00:00,5.28,5.28,5.25,5.25,810400.0,3.5472,3.5472,3.5271,3.5271,810400.0
2011-01-26 12:00:00,5.25,5.26,5.24,5.25,876000.0,3.5271,3.5338,3.5204,3.5271,876000.0
2011-01-26 13:00:00,5.25,5.26,5.25,5.26,482000.0,3.5271,3.5338,3.5271,3.5338,482000.0
2011-01-26 14:00:00,5.26,5.29,5.25,5.28,1104000.0,3.5338,3.5539,3.5271,3.5472,1104000.0
2011-01-26 15:00:00,5.28,5.29,5.25,5.27,1445600.0,3.5472,3.5539,3.5271,3.5405,1445600.0
2011-01-27 09:30:00,5.26,5.28,5.25,5.25,690400.0,3.5338,3.5472,3.5271,3.5271,690400.0
2011-01-27 10:00:00,5.25,5.31,5.24,5.26,2264800.0,3.5271,3.5674,3.5204,3.5338,2264800.0
2011-01-27 11:00:00,5.26,5.29,5.25,5.28,1955600.0,3.5338,3.5539,3.5271,3.5472,1955600.0
2011-01-27 12:00:00,5.28,5.3,5.27,5.3,1143600.0,3.5472,3.5607,3.5405,3.5607,1143600.0
2011-01-27 13:00:00,5.3,5.31,5.28,5.28,1105200.0,3.5607,3.5674,3.5472,3.5472,1105200.0
2011-01-27 14:00:00,5.28,5.29,5.24,5.25,2407200.0,3.5472,3.5539,3.5204,3.5271,2407200.0
2011-01-27 15:00:00,5.25,5.28,5.25,5.26,3058800.0,3.5271,3.5472,3.5271,3.5338,3058800.0
2011-01-28 09:30:00,5.27,5.3,5.22,5.22,458400.0,3.5405,3.5607,3.5069,3.5069,458400.0
2011-01-28 10:00:00,5.22,5.23,5.18,5.2,1995600.0,3.5069,3.5136,3.48,3.4935,1995600.0
2011-01-28 11:00:00,5.2,5.23,5.18,5.19,1500800.0,3.4935,3.5136,3.48,3.4868,1500800.0
2011-01-28 12:00:00,5.2,5.21,5.17,5.21,1585600.0,3.4935,3.5002,3.4733,3.5002,1585600.0
2011-01-28 13:00:00,5.21,5.24,5.18,5.24,1507600.0,3.5002,3.5204,3.48,3.5204,1507600.0
2011-01-28 14:00:00,5.24,5.25,5.22,5.25,1943600.0,3.5204,3.5271,3.5069,3.5271,1943600.0
2011-01-28 15:00:00,5.25,5.26,5.24,5.24,4036000.0,3.5271,3.5338,3.5204,3.5204,4036000.0
2011-01-31 09:30:00,5.27,5.3,5.21,5.22,541600.0,3.5405,3.5607,3.5002,3.5069,541600.0
2011-01-31 10:00:00,5.22,5.26,5.21,5.26,1252000.0,3.5069,3.5338,3.5002,3.5338,1252000.0
2011-01-31 11:00:00,5.26,5.27,5.24,5.25,955200.0,3.5338,3.5405,3.5204,3.5271,955200.0
2011-01-31 12:00:00,5.25,5.27,5.24,5.27,816400.0,3.5271,3.5405,3.5204,3.5405,816400.0
2011-01-31 13:00:00,5.27,5.28,5.26,5.26,657200.0,3.5405,3.5472,3.5338,3.5338,657200.0
2011-01-31 14:00:00,5.26,5.26,5.24,5.26,1004000.0,3.5338,3.5338,3.5204,3.5338,1004000.0
2011-01-31 15:00:00,5.26,5.27,5.25,5.27,2172800.0,3.5338,3.5405,3.5271,3.5405,2172800.0
2011-02-01 09:30:00,5.29,5.3,5.24,5.26,1526000.0,3.5539,3.5607,3.5204,3.5338,1526000.0
2011-02-01 10:00:00,5.26,5.27,5.2,5.22,2406800.0,3.5338,3.5405,3.4935,3.5069,2406800.0
2011-02-01 11:00:00,5.22,5.24,5.2,5.23,1765200.0,3.5069,3.5204,3.4935,3.5136,1765200.0
2011-02-01 12:00:00,5.23,5.23,5.18,5.2,2450000.0,3.5136,3.5136,3.48,3.4935,2450000.0
2011-02-01 13:00:00,5.2,5.21,5.15,5.16,3024800.0,3.4935,3.5002,3.4599,3.4666,3024800.0
2011-02-01 14:00:00,5.16,5.17,5.14,5.14,1841600.0,3.4666,3.4733,3.4532,3.4532,1841600.0
2011-02-01 15:00:00,5.14,5.16,5.13,5.14,3335200.0,3.4532,3.4666,3.4465,3.4532,3335200.0
2011-02-02 09:30:00,5.12,5.12,5.0,5.02,4584000.0,3.4397,3.4397,3.3591,3.3726,4584000.0
2011-02-02 10:00:00,5.02,5.04,4.96,5.0,5653200.0,3.3726,3.386,3.3322,3.3591,5653200.0
2011-02-02 11:00:00,5.0,5.01,4.98,4.99,2844400.0,3.3591,3.3658,3.3457,3.3524,2844400.0
2011-02-02 12:00:00,4.99,4.99,4.93,4.94,2422000.0,3.3524,3.3524,3.3121,3.3188,2422000.0
2011-02-02 13:00:00,4.94,4.98,4.93,4.97,3622800.0,3.3188,3.3457,3.3121,3.339,3622800.0
2011-02-02 14:00:00,4.97,4.98,4.95,4.95,3300000.0,3.339,3.3457,3.3255,3.3255,3300000.0
2011-02-02 15:00:00,4.95,4.96,4.93,4.95,7318800.0,3.3255,3.3322,3.3121,3.3255,7318800.0
2011-02-03 09:30:00,4.95,5.05,4.94,4.96,1639200.0,3.3255,3.3927,3.3188,3.3322,1639200.0
2011-02-03 10:00:00,4.96,4.96,4.88,4.9,3072800.0,3.3322,3.3322,3.2785,3.2919,3072800.0
2011-02-03 11:00:00,4.9,4.9,4.88,4.89,2068400.0,3.2919,3.2919,3.2785,3.2852,2068400.0
2011-02-03 12:00:00,4.89,4.89,4.87,4.87,1780000.0,3.2852,3.2852,3.2718,3.2718,1780000.0
2011-02-03 13:00:00,4.87,4.88,4.81,4.81,4557200.0,3.2718,3.2785,3.2315,3.2315,4557200.0
2011-02-03 14:00:00,4.81,4.86,4.8,4.85,4559200.0,3.2315,3.2651,3.2248,3.2583,4559200.0
2011-02-03 15:00:00,4.85,4.9,4.84,4.88,7237600.0,3.2583,3.2919,3.2516,3.2785,7237600.0
2011-02-04 09:30:00,4.92,5.08,4.92,5.04,3840400.0,3.3054,3.4129,3.3054,3.386,3840400.0
2011-02-04 10:00:00,5.04,5.08,5.0,5.01,4006400.0,3.386,3.4129,3.3591,3.3658,4006400.0
2011-02-04 11:00:00,5.01,5.04,5.0,5.04,3940400.0,3.3658,3.386,3.3591,3.386,3940400.0
2011-02-04 12:00:00,5.04,5.05,5.03,5.05,2419200.0,3.386,3.3927,3.3793,3.3927,2419200.0
2011-02-04 13:00:00,5.05,5.06,5.04,5.05,2131200.0,3.3927,3.3994,3.386,3.3927,2131200.0
2011-02-04 14:00:00,5.05,5.05,5.03,5.03,1612800.0,3.3927,3.3927,3.3793,3.3793,1612800.0
2011-02-04 15:00:00,5.03,5.05,5.01,5.02,5387200.0,3.3793,3.3927,3.3658,3.3726,5387200.0
2011-02-07 09:30:00,5.04,5.06,5.01,5.05,1454800.0,3.386,3.3994,3.3658,3.3927,1454800.0
2011-02-07 10:00:00,5.05,5.05,5.03,5.05,2810000.0,3.3927,3.3927,3.3793,3.3927,2810000.0
2011-02-07 11:00:00,5.05,5.07,5.04,5.05,1402000.0,3.3927,3.4061,3.386,3.3927,1402000.0
2011-02-07 12:00:00,5.05,5.07,5.05,5.06,1368400.0,3.3927,3.4061,3.3927,3.3994,1368400.0
2011-02-07 13:00:00,5.06,5.06,5.05,5.05,1294400.0,3.3994,3.3994,3.3927,3.3927,1294400.0
2011-02-07 14:00:00,5.05,5.06,5.03,5.04,1518400.0,3.3927,3.3994,3.3793,3.386,1518400.0
2011-02-07 15:00:00,5.04,5.05,5.03,5.04,4130400.0,3.386,3.3927,3.3793,3.386,4130400.0
2011-02-08 09:30:00,5.04,5.04,4.96,4.97,1071600.0,3.386,3.386,3.3322,3.339,1071600.0
2011-02-08 10:00:00,4.97,5.02,4.97,4.97,2130400.0,3.339,3.3726,3.339,3.339,2130400.0
2011-02-08 11:00:00,4.97,5.01,4.96,4.99,2298800.0,3.339,3.3658,3.3322,3.3524,2298800.0
2011-02-08 12:00:00,4.99,5.0,4.99,4.99,821200.0,3.3524,3.3591,3.3524,3.3524,821200.0
2011-02-08 13:00:00,5.0,5.0,4.99,5.0,930400.0,3.3591,3.3591,3.3524,3.3591,930400.0
2011-02-08 14:00:00,5.0,5.04,5.0,5.04,2489600.0,3.3591,3.386,3.3591,3.386,2489600.0
2011-02-08 15:00:00,5.04,5.04,5.0,5.01,5804400.0,3.386,3.386,3.3591,3.3658,5804400.0
2011-02-09 09:30:00,5.01,5.03,4.96,4.99,589200.0,3.3658,3.3793,3.3322,3.3524,589200.0
2011-02-09 10:00:00,4.99,5.0,4.96,4.98,1857600.0,3.3524,3.3591,3.3322,3.3457,1857600.0
2011-02-09 11:00:00,4.98,5.0,4.96,4.98,1660400.0,3.3457,3.3591,3.3322,3.3457,1660400.0
2011-02-09 12:00:00,4.98,5.0,4.95,4.95,1103200.0,3.3457,3.3591,3.3255,3.3255,1103200.0
2011-02-09 13:00:00,4.95,4.98,4.94,4.97,1592400.0,3.3255,3.3457,3.3188,3.339,1592400.0
2011-02-09 14:00:00,4.97,4.97,4.93,4.94,1820800.0,3.339,3.339,3.3121,3.3188,1820800.0
2011-02-09 15:00:00,4.94,4.96,4.91,4.93,4520800.0,3.3188,3.3322,3.2987,3.3121,4520800.0
2011-02-10 09:30:00,4.9,4.97,4.88,4.94,1623200.0,3.2919,3.339,3.2785,3.3188,1623200.0
2011-02-10 10:00:00,4.94,5.03,4.92,5.02,4801600.0,3.3188,3.3793,3.3054,3.3726,4801600.0
2011-02-10 11:00:00,5.02,5.04,4.99,5.02,4478400.0,3.3726,3.386,3.3524,3.3726,4478400.0
2011-02-10 12:00:00,5.02,5.17,5.01,5.12,4756400.0,3.3726,3.4733,3.3658,3.4397,4756400.0
2011-02-10 13:00:00,5.12,5.13,5.06,5.07,2774000.0,3.4397,3.4465,3.3994,3.4061,2774000.0
2011-02-10 14:00:00,5.07,5.1,5.06,5.06,1700400.0,3.4061,3.4263,3.3994,3.3994,1700400.0
2011-02-10 15:00:00,5.06,5.1,5.06,5.09,3158800.0,3.3994,3.4263,3.3994,3.4196,3158800.0
2011-02-11 09:30:00,5.07,5.1,5.03,5.06,663200.0,3.4061,3.4263,3.3793,3.3994,663200.0
2011-02-11 10:00:00,5.06,5.07,5.04,5.04,1709600.0,3.3994,3.4061,3.386,3.386,1709600.0
2011-02-11 11:00:00,5.04,5.06,5.02,5.04,3540800.0,3.386,3.3994,3.3726,3.386,3540800.0
2011-02-11 12:00:00,5.04,5.08,5.02,5.08,1932400.0,3.386,3.4129,3.3726,3.4129,1932400.0
2011-02-11 13:00:00,5.08,5.1,5.07,5.09,1477200.0,3.4129,3.4263,3.4061,3.4196,1477200.0
2011-02-11 14:00:00,5.09,5.1,5.06,5.09,1346400.0,3.4196,3.4263,3.3994,3.4196,1346400.0
2011-02-11 15:00:00,5.09,5.09,5.06,5.07,5564800.0,3.4196,3.4196,3.3994,3.4061,5564800.0
2011-02-14 09:30:00,4.92,4.97,4.89,4.93,3911600.0,3.3054,3.339,3.2852,3.3121,3911600.0
2011-02-14 10:00:00,4.92,4.96,4.91,4.93,5136800.0,3.3054,3.3322,3.2987,3.3121,5136800.0
2011-02-14 11:00:00,4.93,4.98,4.92,4.96,2277200.0,3.3121,3.3457,3.3054,3.3322,2277200.0
2011-02-14 12:00:00,4.97,5.0,4.96,4.99,1117200.0,3.339,3.3591,3.3322,3.3524,1117200.0
2011-02-14 13:00:00,4.99,5.0,4.97,4.99,1460400.0,3.3524,3.3591,3.339,3.3524,1460400.0
2011-02-14 14:00:00,4.99,5.0,4.99,4.99,1399600.0,3.3524,3.3591,3.3524,3.3524,1399600.0
2011-02-14 15:00:00,4.99,4.99,4.97,4.97,2720400.0,3.3524,3.3524,3.339,3.339,2720400.0
2011-02-15 09:30:00,4.95,5.04,4.95,5.0,2106800.0,3.3255,3.386,3.3255,3.3591,2106800.0
2011-02-15 10:00:00,5.0,5.0,4.95,4.97,2378800.0,3.3591,3.3591,3.3255,3.339,2378800.0
2011-02-15 11:00:00,4.97,5.01,4.97,5.0,1889200.0,3.339,3.3658,3.339,3.3591,1889200.0
2011-02-15 12:00:00,5.0,5.02,5.0,5.0,1269200.0,3.3591,3.3726,3.3591,3.3591,1269200.0
2011-02-15 13:00:00,5.0,5.01,4.99,5.01,1319600.0,3.3591,3.3658,3.3524,3.3658,1319600.0
2011-02-15 14:00:00,5.01,5.03,4.99,5.03,2891600.0,3.3658,3.3793,3.3524,3.3793,2891600.0
2011-02-15 15:00:00,5.03,5.03,5.0,5.01,4967200.0,3.3793,3.3793,3.3591,3.3658,4967200.0
2011-02-16 09:30:00,5.03,5.06,5.01,5.03,1633200.0,3.3793,3.3994,3.3658,3.3793,1633200.0
2011-02-16 10:00:00,5.03,5.04,5.0,5.01,2240000.0,3.3793,3.386,3.3591,3.3658,2240000.0
2011-02-16 11:00:00,5.02,5.03,5.0,5.0,2566400.0,3.3726,3.3793,3.3591,3.3591,2566400.0
2011-02-16 12:00:00,5.0,5.01,5.0,5.01,1731200.0,3.3591,3.3658,3.3591,3.3658,1731200.0
2011-02-16 13:00:00,5.01,5.04,5.0,5.04,1357600.0,3.3658,3.386,3.3591,3.386,1357600.0
2011-02-16 14:00:00,5.04,5.06,5.03,5.05,1946800.0,3.386,3.3994,3.3793,3.3927,1946800.0
2011-02-16 15:00:00,5.05,5.08,5.05,5.07,5099200.0,3.3927,3.4129,3.3927,3.4061,5099200.0
2011-02-17 09:30:00,5.05,5.07,5.02,5.05,513600.0,3.3927,3.4061,3.3726,3.3927,513600.0
2011-02-17 10:00:00,5.05,5.11,5.04,5.1,1383200.0,3.3927,3.433,3.386,3.4263,1383200.0
2011-02-17 11:00:00,5.1,5.15,5.1,5.14,1610800.0,3.4263,3.4599,3.4263,3.4532,1610800.0
2011-02-17 12:00:00,5.14,5.15,5.06,5.06,2082400.0,3.4532,3.4599,3.3994,3.3994,2082400.0
2011-02-17 13:00:00,5.06,5.07,5.05,5.05,2082400.0,3.3994,3.4061,3.3927,3.3927,2082400.0
2011-02-17 14:00:00,5.05,5.08,5.05,5.05,1510800.0,3.3927,3.4129,3.3927,3.3927,1510800.0
2011-02-17 15:00:00,5.05,5.05,5.02,5.03,2956400.0,3.3927,3.3927,3.3726,3.3793,2956400.0
2011-02-18 09:30:00,5.04,5.09,5.0,5.01,1813600.0,3.386,3.4196,3.3591,3.3658,1813600.0
2011-02-18 10:00:00,5.01,5.01,4.97,4.98,2502400.0,3.3658,3.3658,3.339,3.3457,2502400.0
2011-02-18 11:00:00,4.97,4.99,4.97,4.98,2150800.0,3.339,3.3524,3.339,3.3457,2150800.0
2011-02-18 12:00:00,4.98,5.0,4.97,4.99,1603600.0,3.3457,3.3591,3.339,3.3524,1603600.0
2011-02-18 13:00:00,4.99,5.0,4.98,4.99,1288800.0,3.3524,3.3591,3.3457,3.3524,1288800.0
2011-02-18 14:00:00,4.99,5.0,4.97,4.98,1608800.0,3.3524,3.3591,3.339,3.3457,1608800.0
2011-02-18 15:00:00,4.98,5.0,4.97,4.99,3038400.0,3.3457,3.3591,3.339,3.3524,3038400.0
2011-02-22 09:30:00,4.98,5.01,4.94,5.0,1800400.0,3.3457,3.3658,3.3188,3.3591,1800400.0
2011-02-22 10:00:00,5.0,5.0,4.96,4.96,2440400.0,3.3591,3.3591,3.3322,3.3322,2440400.0
2011-02-22 11:00:00,4.96,4.97,4.94,4.95,2978400.0,3.3322,3.339,3.3188,3.3255,2978400.0
2011-02-22 12:00:00,4.95,4.95,4.92,4.93,1926400.0,3.3255,3.3255,3.3054,3.3121,1926400.0
2011-02-22 13:00:00,4.93,4.95,4.9,4.92,1650800.0,3.3121,3.3255,3.2919,3.3054,1650800.0
2011-02-22 14:00:00,4.92,4.94,4.89,4.92,2767600.0,3.3054,3.3188,3.2852,3.3054,2767600.0
2011-02-22 15:00:00,4.92,4.94,4.91,4.91,6623200.0,3.3054,3.3188,3.2987,3.2987,6623200.0
2011-02-23 09:30:00,4.93,4.98,4.93,4.95,1381600.0,3.3121,3.3457,3.3121,3.3255,1381600.0
2011-02-23 10:00:00,4.95,4.96,4.9,4.93,2784000.0,3.3255,3.3322,3.2919,3.3121,2784000.0
2011-02-23 11:00:00,4.93,4.95,4.89,4.91,2345200.0,3.3121,3.3255,3.2852,3.2987,2345200.0
2011-02-23 12:00:00,4.91,4.94,4.9,4.92,2374400.0,3.2987,3.3188,3.2919,3.3054,2374400.0
2011-02-23 13:00:00,4.92,4.93,4.89,4.91,1193600.0,3.3054,3.3121,3.2852,3.2987,1193600.0
2011-02-23 14:00:00,4.91,4.92,4.9,4.92,1708800.0,3.2987,3.3054,3.2919,3.3054,1708800.0
2011-02-23 15:00:00,4.92,4.94,4.91,4.92,3976400.0,3.3054,3.3188,3.2987,3.3054,3976400.0
2011-02-24 09:30:00,4.92,4.93,4.88,4.92,1118000.0,3.3054,3.3121,3.2785,3.3054,1118000.0
2011-02-24 10:00:00,4.92,4.93,4.88,4.88,1772800.0,3.3054,3.3121,3.2785,3.2785,1772800.0
2011-02-24 11:00:00,4.88,4.89,4.86,4.88,2264800.0,3.2785,3.2852,3.2651,3.2785,2264800.0
2011-02-24 12:00:00,4.87,4.89,4.86,4.88,1521600.0,3.2718,3.2852,3.2651,3.2785,1521600.0
2011-02-24 13:00:00,4.88,4.89,4.87,4.87,1867200.0,3.2785,3.2852,3.2718,3.2718,1867200.0
2011-02-24 14:00:00,4.87,4.92,4.87,4.91,1775600.0,3.2718,3.3054,3.2718,3.2987,1775600.0
2011-02-24 15:00:00,4.91,4.91,4.87,4.88,4048400.0,3.2987,3.2987,3.2718,3.2785,4048400.0
2011-02-25 09:30:00,4.91,4.95,4.89,4.93,680800.0,3.2987,3.3255,3.2852,3.3121,680800.0
2011-02-25 10:00:00,4.93,4.94,4.89,4.9,1474400.0,3.3121,3.3188,3.2852,3.2919,1474400.0
2011-02-25 11:00:00,4.89,4.91,4.87,4.89,2291200.0,3.2852,3.2987,3.2718,3.2852,2291200.0
2011-02-25 12:00:00,4.89,4.92,4.89,4.92,926800.0,3.2852,3.3054,3.2852,3.3054,926800.0
2011-02-25 13:00:00,4.92,4.96,4.91,4.95,879600.0,3.3054,3.3322,3.2987,3.3255,879600.0
2011-02-25 14:00:00,4.95,4.97,4.94,4.97,1178000.0,3.3255,3.339,3.3188,3.339,1178000.0
2011-02-25 15:00:00,4.97,4.97,4.95,4.97,2107600.0,3.339,3.339,3.3255,3.339,2107600.0
2011-02-28 09:30:00,5.0,5.0,4.94,4.96,684800.0,3.3591,3.3591,3.3188,3.3322,684800.0
2011-02-28 10:00:00,4.96,4.98,4.96,4.97,837600.0,3.3322,3.3457,3.3322,3.339,837600.0
2011-02-28 11:00:00,4.97,4.98,4.96,4.98,865200.0,3.339,3.3457,3.3322,3.3457,865200.0
2011-02-28 12:00:00,4.98,5.0,4.97,4.98,878400.0,3.3457,3.3591,3.339,3.3457,878400.0
2011-02-28 13:00:00,4.98,5.0,4.98,4.99,1365200.0,3.3457,3.3591,3.3457,3.3524,1365200.0
2011-02-28 14:00:00,4.99,5.0,4.99,4.99,782400.0,3.3524,3.3591,3.3524,3.3524,782400.0
2011-02-28 15:00:00,5.0,5.0,4.98,4.99,2418000.0,3.3591,3.3591,3.3457,3.3524,2418000.0
2011-03-01 09:30:00,4.99,5.0,4.95,4.96,1967600.0,3.3524,3.3591,3.3255,3.3322,1967600.0
2011-03-01 10:00:00,4.96,5.0,4.95,4.99,2658400.0,3.3322,3.3591,3.3255,3.3524,2658400.0
2011-03-01 11:00:00,4.99,5.01,4.97,4.99,1393200.0,3.3524,3.3658,3.339,3.3524,1393200.0
2011-03-01 12:00:00,4.99,4.99,4.96,4.96,1845600.0,3.3524,3.3524,3.3322,3.3322,1845600.0
2011-03-01 13:00:00,4.96,4.96,4.93,4.94,1199600.0,3.3322,3.3322,3.3121,3.3188,1199600.0
2011-03-01 14:00:00,4.94,4.95,4.92,4.93,1748800.0,3.3188,3.3255,3.3054,3.3121,1748800.0
2011-03-01 15:00:00,4.93,4.96,4.92,4.93,4080000.0,3.3121,3.3322,3.3054,3.3121,4080000.0
2011-03-02 09:30:00,4.92,4.96,4.9,4.93,584000.0,3.3054,3.3322,3.2919,3.3121,584000.0
2011-03-02 10:00:00,4.93,4.97,4.91,4.96,1436800.0,3.3121,3.339,3.2987,3.3322,1436800.0
2011-03-02 11:00:00,4.96,4.98,4.92,4.93,1186400.0,3.3322,3.3457,3.3054,3.3121,1186400.0
2011-03-02 12:00:00,4.93,4.97,4.92,4.96,992800.0,3.3121,3.339,3.3054,3.3322,992800.0
2011-03-02 13:00:00,4.96,4.98,4.95,4.95,1008800.0,3.3322,3.3457,3.3255,3.3255,1008800.0
2011-03-02 14:00:00,4.95,4.98,4.93,4.97,1304800.0,3.3255,3.3457,3.3121,3.339,1304800.0
2011-03-02 15:00:00,4.97,4.98,4.92,4.93,4016400.0,3.339,3.3457,3.3054,3.3121,4016400.0
2011-03-03 09:30:00,4.96,5.0,4.96,4.98,1004000.0,3.3322,3.3591,3.3322,3.3457,1004000.0
2011-03-03 10:00:00,4.98,4.99,4.91,4.96,1357600.0,3.3457,3.3524,3.2987,3.3322,1357600.0
2011-03-03 11:00:00,4.96,4.99,4.96,4.98,1030800.0,3.3322,3.3524,3.3322,3.3457,1030800.0
2011-03-03 12:00:00,4.99,5.0,4.97,5.0,951600.0,3.3524,3.3591,3.339,3.3591,951600.0
2011-03-03 13:00:00,5.0,5.02,4.98,4.98,1328800.0,3.3591,3.3726,3.3457,3.3457,1328800.0
2011-03-03 14:00:00,4.98,5.0,4.98,5.0,943600.0,3.3457,3.3591,3.3457,3.3591,943600.0
2011-03-03 15:00:00,4.99,5.04,4.99,5.03,4449600.0,3.3524,3.386,3.3524,3.3793,4449600.0
2011-03-04 09:30:00,5.01,5.04,4.99,5.0,847200.0,3.3658,3.386,3.3524,3.3591,847200.0
2011-03-04 10:00:00,5.0,5.02,4.98,5.0,1466400.0,3.3591,3.3726,3.3457,3.3591,1466400.0
2011-03-04 11:00:00,5.0,5.02,4.99,5.0,1198400.0,3.3591,3.3726,3.3524,3.3591,1198400.0
2011-03-04 12:00:00,5.0,5.01,4.98,5.0,1257200.0,3.3591,3.3658,3.3457,3.3591,1257200.0
2011-03-04 13:00:00,5.0,5.0,4.98,5.0,938400.0,3.3591,3.3591,3.3457,3.3591,938400.0
2011-03-04 14:00:00,5.0,5.01,4.99,5.01,852800.0,3.3591,3.3658,3.3524,3.3658,852800.0
2011-03-04 15:00:00,5.01,5.02,4.99,5.02,2780800.0,3.3658,3.3726,3.3524,3.3726,2780800.0
2011-03-07 09:30:00,5.03,5.07,5.02,5.05,815200.0,3.3793,3.4061,3.3726,3.3927,815200.0
2011-03-07 10:00:00,5.05,5.05,4.99,5.0,1777200.0,3.3927,3.3927,3.3524,3.3591,1777200.0
2011-03-07 11:00:00,5.0,5.0,4.93,4.95,2164800.0,3.3591,3.3591,3.3121,3.3255,2164800.0
2011-03-07 12:00:00,4.95,4.97,4.93,4.94,1324000.0,3.3255,3.339,3.3121,3.3188,1324000.0
2011-03-07 13:00:00,4.94,4.96,4.93,4.95,1972000.0,3.3188,3.3322,3.3121,3.3255,1972000.0
2011-03-07 14:00:00,4.95,4.96,4.94,4.95,1748400.0,3.3255,3.3322,3.3188,3.3255,1748400.0
2011-03-07 15:00:00,4.95,4.95,4.92,4.93,3745200.0,3.3255,3.3255,3.3054,3.3121,3745200.0
2011-03-08 09:30:00,4.93,4.93,4.87,4.91,1621600.0,3.3121,3.3121,3.2718,3.2987,1621600.0
2011-03-08 10:00:00,4.91,4.98,4.91,4.97,1516000.0,3.2987,3.3457,3.2987,3.339,1516000.0
2011-03-08 11:00:00,4.97,4.99,4.97,4.99,1080400.0,3.339,3.3524,3.339,3.3524,1080400.0
2011-03-08 12:00:00,4.99,5.01,4.99,5.0,728400.0,3.3524,3.3658,3.3524,3.3591,728400.0
2011-03-08 13:00:00,5.0,5.0,4.97,4.98,696800.0,3.3591,3.3591,3.339,3.3457,696800.0
2011-03-08 14:00:00,4.98,4.98,4.95,4.96,1214800.0,3.3457,3.3457,3.3255,3.3322,1214800.0
2011-03-08 15:00:00,4.97,4.97,4.95,4.95,2184400.0,3.339,3.339,3.3255,3.3255,2184400.0
2011-03-09 09:30:00,4.96,4.97,4.94,4.94,702400.0,3.3322,3.339,3.3188,3.3188,702400.0
2011-03-09 10:00:00,4.94,4.96,4.93,4.93,1953600.0,3.3188,3.3322,3.3121,3.3121,1953600.0
2011-03-09 11:00:00,4.93,4.97,4.93,4.95,2056400.0,3.3121,3.339,3.3121,3.3255,2056400.0
2011-03-09 12:00:00,4.95,4.97,4.94,4.95,1386400.0,3.3255,3.339,3.3188,3.3255,1386400.0
2011-03-09 13:00:00,4.95,4.96,4.94,4.95,1257200.0,3.3255,3.3322,3.3188,3.3255,1257200.0
2011-03-09 14:00:00,4.95,4.96,4.94,4.95,1235200.0,3.3255,3.3322,3.3188,3.3255,1235200.0
2011-03-09 15:00:00,4.95,4.96,4.93,4.95,4550000.0,3.3255,3.3322,3.3121,3.3255,4550000.0
2011-03-10 09:30:00,4.92,4.95,4.9,4.93,1301200.0,3.3054,3.3255,3.2919,3.3121,1301200.0
2011-03-10 10:00:00,4.93,4.94,4.9,4.94,2640000.0,3.3121,3.3188,3.2919,3.3188,2640000.0
2011-03-10 11:00:00,4.94,4.94,4.92,4.93,3365600.0,3.3188,3.3188,3.3054,3.3121,3365600.0
2011-03-10 12:00:00,4.93,4.93,4.92,4.93,2230000.0,3.3121,3.3121,3.3054,3.3121,2230000.0
2011-03-10 13:00:00,4.93,4.93,4.88,4.88,2902800.0,3.3121,3.3121,3.2785,3.2785,2902800.0
2011-03-10 14:00:00,4.88,4.9,4.88,4.9,2635200.0,3.2785,3.2919,3.2785,3.2919,2635200.0
2011-03-10 15:00:00,4.9,4.91,4.88,4.89,4472800.0,3.2919,3.2987,3.2785,3.2852,4472800.0
2011-03-11 09:30:00,4.86,4.95,4.86,4.89,854800.0,3.2651,3.3255,3.2651,3.2852,854800.0
2011-03-11 10:00:00,4.89,4.93,4.88,4.93,1487600.0,3.2852,3.3121,3.2785,3.3121,1487600.0
2011-03-11 11:00:00,4.93,4.93,4.91,4.93,1267200.0,3.3121,3.3121,3.2987,3.3121,1267200.0
2011-03-11 12:00:00,4.93,4.93,4.92,4.93,1046800.0,3.3121,3.3121,3.3054,3.3121,1046800.0
2011-03-11 13:00:00,4.93,4.93,4.92,4.93,1001600.0,3.3121,3.3121,3.3054,3.3121,1001600.0
2011-03-11 14:00:00,4.93,4.95,4.93,4.94,1723600.0,3.3121,3.3255,3.3121,3.3188,1723600.0
2011-03-11 15:00:00,4.95,4.98,4.93,4.94,5582400.0,3.3255,3.3457,3.3121,3.3188,5582400.0
2011-03-14 09:30:00,4.91,5.03,4.9,5.01,3034000.0,3.2987,3.3793,3.2919,3.3658,3034000.0
2011-03-14 10:00:00,5.01,5.03,4.97,4.99,1966800.0,3.3658,3.3793,3.339,3.3524,1966800.0
2011-03-14 11:00:00,4.98,4.99,4.92,4.92,1639600.0,3.3457,3.3524,3.3054,3.3054,1639600.0
2011-03-14 12:00:00,4.92,4.94,4.9,4.94,1512800.0,3.3054,3.3188,3.2919,3.3188,1512800.0
2011-03-14 13:00:00,4.94,4.98,4.93,4.96,1437200.0,3.3188,3.3457,3.3121,3.3322,1437200.0
2011-03-14 14:00:00,4.96,4.97,4.94,4.96,2060000.0,3.3322,3.339,3.3188,3.3322,2060000.0
2011-03-14 15:00:00,4.96,4.98,4.95,4.96,3971600.0,3.3322,3.3457,3.3255,3.3322,3971600.0
2011-03-15 09:30:00,4.86,4.98,4.86,4.96,2454400.0,3.2651,3.3457,3.2651,3.3322,2454400.0
2011-03-15 10:00:00,4.96,5.05,4.95,5.01,4416400.0,3.3322,3.3927,3.3255,3.3658,4416400.0
2011-03-15 11:00:00,5.01,5.08,5.0,5.06,2739200.0,3.3658,3.4129,3.3591,3.3994,2739200.0
2011-03-15 12:00:00,5.06,5.11,5.06,5.09,3148800.0,3.3994,3.433,3.3994,3.4196,3148800.0
2011-03-15 13:00:00,5.09,5.12,5.08,5.12,2340800.0,3.4196,3.4397,3.4129,3.4397,2340800.0
2011-03-15 14:00:00,5.11,5.13,5.1,5.1,3150000.0,3.433,3.4465,3.4263,3.4263,3150000.0
2011-03-15 15:00:00,5.1,5.17,5.1,5.13,7170000.0,3.4263,3.4733,3.4263,3.4465,7170000.0
2011-03-16 09:30:00,5.11,5.21,5.08,5.16,1681600.0,3.433,3.5002,3.4129,3.4666,1681600.0
2011-03-16 10:00:00,5.16,5.17,5.14,5.15,2493200.0,3.4666,3.4733,3.4532,3.4599,2493200.0
2011-03-16 11:00:00,5.15,5.2,5.12,5.19,3830000.0,3.4599,3.4935,3.4397,3.4868,3830000.0
2011-03-16 12:00:00,5.19,5.21,5.17,5.18,3036000.0,3.4868,3.5002,3.4733,3.48,3036000.0
2011-03-16 13:00:00,5.18,5.18,5.15,5.16,2258400.0,3.48,3.48,3.4599,3.4666,2258400.0
2011-03-16 14:00:00,5.16,5.17,5.1,5.16,3664800.0,3.4666,3.4733,3.4263,3.4666,3664800.0
2011-03-16 15:00:00,5.16,5.17,5.13,5.13,3702800.0,3.4666,3.4733,3.4465,3.4465,3702800.0
2011-03-17 09:30:00,5.2,5.29,5.18,5.26,2800400.0,3.4935,3.5539,3.48,3.5338,2800400.0
2011-03-17 10:00:00,5.26,5.33,5.25,5.3,3206400.0,3.5338,3.5808,3.5271,3.5607,3206400.0
2011-03-17 11:00:00,5.3,5.31,5.27,5.27,2087200.0,3.5607,3.5674,3.5405,3.5405,2087200.0
2011-03-17 12:00:00,5.27,5.28,5.25,5.27,847600.0,3.5405,3.5472,3.5271,3.5405,847600.0
2011-03-17 13:00:00,5.27,5.3,5.25,5.26,1370400.0,3.5405,3.5607,3.5271,3.5338,1370400.0
2011-03-17 14:00:00,5.26,5.26,5.25,5.25,1459600.0,3.5338,3.5338,3.5271,3.5271,1459600.0
2011-03-17 15:00:00,5.25,5.26,5.24,5.25,5496800.0,3.5271,3.5338,3.5204,3.5271,5496800.0
2011-03-18 09:30:00,5.29,5.29,5.25,5.26,2196800.0,3.5539,3.5539,3.5271,3.5338,2196800.0
2011-03-18 10:00:00,5.26,5.26,5.2,5.24,1676000.0,3.5338,3.5338,3.4935,3.5204,1676000.0
2011-03-18 11:00:00,5.25,5.25,5.21,5.23,1631200.0,3.5271,3.5271,3.5002,3.5136,1631200.0
2011-03-18 12:00:00,5.23,5.25,5.21,5.25,1228800.0,3.5136,3.5271,3.5002,3.5271,1228800.0
2011-03-18 13:00:00,5.25,5.26,5.23,5.23,1329200.0,3.5271,3.5338,3.5136,3.5136,1329200.0
2011-03-18 14:00:00,5.23,5.23,5.17,5.17,2883600.0,3.5136,3.5136,3.4733,3.4733,2883600.0
2011-03-18 15:00:00,5.17,5.24,5.15,5.24,8141200.0,3.4733,3.5204,3.4599,3.5204,8141200.0
2011-03-21 09:30:00,5.28,5.28,5.23,5.24,1151600.0,3.5472,3.5472,3.5136,3.5204,1151600.0
2011-03-21 10:00:00,5.24,5.3,5.23,5.29,1502800.0,3.5204,3.5607,3.5136,3.5539,1502800.0
2011-03-21 11:00:00,5.29,5.31,5.28,5.29,1611600.0,3.5539,3.5674,3.5472,3.5539,1611600.0
2011-03-21 12:00:00,5.29,5.29,5.25,5.26,3194000.0,3.5539,3.5539,3.5271,3.5338,3194000.0
2011-03-21 13:00:00,5.26,5.28,5.25,5.27,1974400.0,3.5338,3.5472,3.5271,3.5405,1974400.0
2011-03-21 14:00:00,5.27,5.28,5.26,5.26,1306000.0,3.5405,3.5472,3.5338,3.5338,1306000.0
2011-03-21 15:00:00,5.26,5.3,5.26,5.3,3150800.0,3.5338,3.5607,3.5338,3.5607,3150800.0
2011-03-22 09:30:00,5.3,5.33,5.27,5.31,1106000.0,3.5607,3.5808,3.5405,3.5674,1106000.0
2011-03-22 10:00:00,5.31,5.32,5.28,5.29,996400.0,3.5674,3.5741,3.5472,3.5539,996400.0
2011-03-22 11:00:00,5.29,5.31,5.29,5.3,790800.0,3.5539,3.5674,3.5539,3.5607,790800.0
2011-03-22 12:00:00,5.29,5.3,5.27,5.29,1822400.0,3.5539,3.5607,3.5405,3.5539,1822400.0
2011-03-22 13:00:00,5.29,5.29,5.27,5.29,1229200.0,3.5539,3.5539,3.5405,3.5539,1229200.0
2011-03-22 14:00:00,5.29,5.29,5.26,5.27,1158800.0,3.5539,3.5539,3.5338,3.5405,1158800.0
2011-03-22 15:00:00,5.27,5.28,5.25,5.26,3041200.0,3.5405,3.5472,3.5271,3.5338,3041200.0
2011-03-23 09:30:00,5.24,5.26,5.21,5.23,753600.0,3.5204,3.5338,3.5002,3.5136,753600.0
2011-03-23 10:00:00,5.23,5.23,5.17,5.17,2256800.0,3.5136,3.5136,3.4733,3.4733,2256800.0
2011-03-23 11:00:00,5.17,5.25,5.17,5.25,2360800.0,3.4733,3.5271,3.4733,3.5271,2360800.0
2011-03-23 12:00:00,5.25,5.25,5.22,5.23,1948800.0,3.5271,3.5271,3.5069,3.5136,1948800.0
2011-03-23 13:00:00,5.23,5.28,5.22,5.26,1229600.0,3.5136,3.5472,3.5069,3.5338,1229600.0
2011-03-23 14:00:00,5.26,5.29,5.25,5.27,3033200.0,3.5338,3.5539,3.5271,3.5405,3033200.0
2011-03-23 15:00:00,5.27,5.3,5.27,5.28,3408800.0,3.5405,3.5607,3.5405,3.5472,3408800.0
2011-03-24 09:30:00,5.56,5.6,5.41,5.41,7980800.0,3.7353,3.7622,3.6346,3.6346,7980800.0
2011-03-24 10:00:00,5.41,5.52,5.38,5.45,6857200.0,3.6346,3.7085,3.6144,3.6614,6857200.0
2011-03-24 11:00:00,5.45,5.5,5.39,5.49,5476800.0,3.6614,3.695,3.6211,3.6883,5476800.0
2011-03-24 12:00:00,5.49,5.56,5.48,5.48,4449600.0,3.6883,3.7353,3.6816,3.6816,4449600.0
2011-03-24 13:00:00,5.48,5.49,5.44,5.46,2146400.0,3.6816,3.6883,3.6547,3.6682,2146400.0
2011-03-24 14:00:00,5.47,5.47,5.42,5.44,2177200.0,3.6749,3.6749,3.6413,3.6547,2177200.0
2011-03-24 15:00:00,5.44,5.47,5.42,5.43,5775200.0,3.6547,3.6749,3.6413,3.648,5775200.0
2011-03-25 09:30:00,5.46,5.5,5.43,5.48,1262800.0,3.6682,3.695,3.648,3.6816,1262800.0
2011-03-25 10:00:00,5.49,5.51,5.48,5.49,2471200.0,3.6883,3.7017,3.6816,3.6883,2471200.0
2011-03-25 11:00:00,5.49,5.51,5.47,5.49,2544000.0,3.6883,3.7017,3.6749,3.6883,2544000.0
2011-03-25 12:00:00,5.49,5.5,5.46,5.48,2246000.0,3.6883,3.695,3.6682,3.6816,2246000.0
2011-03-25 13:00:00,5.48,5.48,5.44,5.44,2292400.0,3.6816,3.6816,3.6547,3.6547,2292400.0
2011-03-25 14:00:00,5.44,5.46,5.43,5.43,2345600.0,3.6547,3.6682,3.648,3.648,2345600.0
2011-03-25 15:00:00,5.43,5.45,5.43,5.43,6146000.0,3.648,3.6614,3.648,3.648,6146000.0
2011-03-28 09:30:00,5.45,5.51,5.45,5.47,1391600.0,3.6614,3.7017,3.6614,3.6749,1391600.0
2011-03-28 10:00:00,5.47,5.49,5.46,5.49,1662800.0,3.6749,3.6883,3.6682,3.6883,1662800.0
2011-03-28 11:00:00,5.49,5.5,5.46,5.5,1274000.0,3.6883,3.695,3.6682,3.695,1274000.0
2011-03-28 12:00:00,5.5,5.5,5.49,5.5,943200.0,3.695,3.695,3.6883,3.695,943200.0
2011-03-28 13:00:00,5.5,5.5,5.47,5.47,777600.0,3.695,3.695,3.6749,3.6749,777600.0
2011-03-28 14:00:00,5.47,5.5,5.47,5.5,1228400.0,3.6749,3.695,3.6749,3.695,1228400.0
2011-03-28 15:00:00,5.5,5.5,5.49,5.49,3490000.0,3.695,3.695,3.6883,3.6883,3490000.0
2011-03-29 09:30:00,5.49,5.52,5.48,5.52,1157200.0,3.6883,3.7085,3.6816,3.7085,1157200.0
2011-03-29 10:00:00,5.51,5.56,5.51,5.54,3476400.0,3.7017,3.7353,3.7017,3.7219,3476400.0
2011-03-29 11:00:00,5.54,5.57,5.54,5.55,1940000.0,3.7219,3.7421,3.7219,3.7286,1940000.0
2011-03-29 12:00:00,5.55,5.57,5.54,5.56,1010400.0,3.7286,3.7421,3.7219,3.7353,1010400.0
2011-03-29 13:00:00,5.56,5.59,5.56,5.59,1771600.0,3.7353,3.7555,3.7353,3.7555,1771600.0
2011-03-29 14:00:00,5.59,5.62,5.59,5.59,2428000.0,3.7555,3.7756,3.7555,3.7555,2428000.0
2011-03-29 15:00:00,5.59,5.6,5.58,5.58,3527600.0,3.7555,3.7622,3.7488,3.7488,3527600.0
2011-03-30 09:30:00,5.65,5.67,5.56,5.59,1904400.0,3.7958,3.8092,3.7353,3.7555,1904400.0
2011-03-30 10:00:00,5.59,5.65,5.58,5.64,1976000.0,3.7555,3.7958,3.7488,3.7891,1976000.0
2011-03-30 11:00:00,5.64,5.67,5.62,5.66,2555200.0,3.7891,3.8092,3.7756,3.8025,2555200.0
2011-03-30 12:00:00,5.66,5.69,5.66,5.68,1625200.0,3.8025,3.8227,3.8025,3.816,1625200.0
2011-03-30 13:00:00,5.68,5.7,5.66,5.66,1397200.0,3.816,3.8294,3.8025,3.8025,1397200.0
2011-03-30 14:00:00,5.66,5.67,5.63,5.63,1245200.0,3.8025,3.8092,3.7824,3.7824,1245200.0
2011-03-30 15:00:00,5.63,5.67,5.63,5.66,2563200.0,3.7824,3.8092,3.7824,3.8025,2563200.0
2011-03-31 09:30:00,5.64,5.66,5.58,5.58,763600.0,3.7891,3.8025,3.7488,3.7488,763600.0
2011-03-31 10:00:00,5.58,5.64,5.57,5.62,1589200.0,3.7488,3.7891,3.7421,3.7756,1589200.0
2011-03-31 11:00:00,5.63,5.64,5.6,5.64,1213200.0,3.7824,3.7891,3.7622,3.7891,1213200.0
2011-03-31 12:00:00,5.64,5.65,5.63,5.65,487600.0,3.7891,3.7958,3.7824,3.7958,487600.0
2011-03-31 13:00:00,5.65,5.65,5.63,5.63,568000.0,3.7958,3.7958,3.7824,3.7824,568000.0
2011-03-31 14:00:00,5.63,5.66,5.62,5.65,1932000.0,3.7824,3.8025,3.7756,3.7958,1932000.0
2011-03-31 15:00:00,5.65,5.66,5.63,5.63,3580400.0,3.7958,3.8025,3.7824,3.7824,3580400.0
2011-04-01 09:30:00,5.67,5.76,5.66,5.74,2057200.0,3.8092,3.8697,3.8025,3.8563,2057200.0
2011-04-01 10:00:00,5.74,5.75,5.68,5.68,2364400.0,3.8563,3.863,3.816,3.816,2364400.0
2011-04-01 11:00:00,5.69,5.72,5.67,5.71,1621600.0,3.8227,3.8428,3.8092,3.8361,1621600.0
2011-04-01 12:00:00,5.71,5.71,5.67,5.67,1111200.0,3.8361,3.8361,3.8092,3.8092,1111200.0
2011-04-01 13:00:00,5.67,5.68,5.64,5.66,2178800.0,3.8092,3.816,3.7891,3.8025,2178800.0
2011-04-01 14:00:00,5.66,5.72,5.66,5.71,4542400.0,3.8025,3.8428,3.8025,3.8361,4542400.0
2011-04-01 15:00:00,5.71,5.74,5.69,5.73,6965200.0,3.8361,3.8563,3.8227,3.8495,6965200.0
2011-04-04 09:30:00,5.73,5.79,5.71,5.72,1055200.0,3.8495,3.8899,3.8361,3.8428,1055200.0
2011-04-04 10:00:00,5.73,5.73,5.67,5.67,1670800.0,3.8495,3.8495,3.8092,3.8092,1670800.0
2011-04-04 11:00:00,5.67,5.69,5.66,5.66,1090800.0,3.8092,3.8227,3.8025,3.8025,1090800.0
2011-04-04 12:00:00,5.66,5.67,5.62,5.63,1074000.0,3.8025,3.8092,3.7756,3.7824,1074000.0
2011-04-04 13:00:00,5.63,5.66,5.62,5.63,885600.0,3.7824,3.8025,3.7756,3.7824,885600.0
2011-04-04 14:00:00,5.63,5.65,5.63,5.63,1446000.0,3.7824,3.7958,3.7824,3.7824,1446000.0
2011-04-04 15:00:00,5.63,5.64,5.62,5.64,2682400.0,3.7824,3.7891,3.7756,3.7891,2682400.0
2011-04-05 09:30:00,5.64,5.79,5.63,5.78,1479600.0,3.7891,3.8899,3.7824,3.8831,1479600.0
2011-04-05 10:00:00,5.78,5.89,5.76,5.86,5568800.0,3.8831,3.957,3.8697,3.9369,5568800.0
2011-04-05 11:00:00,5.87,5.87,5.8,5.82,3012000.0,3.9436,3.9436,3.8966,3.91,3012000.0
2011-04-05 12:00:00,5.82,5.92,5.81,5.92,3358800.0,3.91,3.9772,3.9033,3.9772,3358800.0
2011-04-05 13:00:00,5.92,5.95,5.92,5.95,3562800.0,3.9772,3.9973,3.9772,3.9973,3562800.0
2011-04-05 14:00:00,5.95,6.0,5.91,5.91,3697200.0,3.9973,4.0309,3.9705,3.9705,3697200.0
2011-04-05 15:00:00,5.92,5.93,5.87,5.89,5610400.0,3.9772,3.9839,3.9436,3.957,5610400.0
2011-04-06 09:30:00,5.9,5.99,5.89,5.99,1662800.0,3.9638,4.0242,3.957,4.0242,1662800.0
2011-04-06 10:00:00,5.99,6.06,5.95,5.98,4815600.0,4.0242,4.0712,3.9973,4.0175,4815600.0
2011-04-06 11:00:00,5.98,5.98,5.93,5.93,2688800.0,4.0175,4.0175,3.9839,3.9839,2688800.0
2011-04-06 12:00:00,5.93,5.99,5.93,5.97,995200.0,3.9839,4.0242,3.9839,4.0108,995200.0
2011-04-06 13:00:00,5.97,5.98,5.96,5.97,754000.0,4.0108,4.0175,4.0041,4.0108,754000.0
2011-04-06 14:00:00,5.97,6.02,5.97,6.02,2546000.0,4.0108,4.0444,4.0108,4.0444,2546000.0
2011-04-06 15:00:00,6.02,6.03,5.98,5.98,5651200.0,4.0444,4.0511,4.0175,4.0175,5651200.0
2011-04-07 09:30:00,5.99,6.05,5.99,6.03,1690000.0,4.0242,4.0645,4.0242,4.0511,1690000.0
2011-04-07 10:00:00,6.03,6.07,5.97,6.02,4340000.0,4.0511,4.078,4.0108,4.0444,4340000.0
2011-04-07 11:00:00,6.02,6.05,6.0,6.05,1862400.0,4.0444,4.0645,4.0309,4.0645,1862400.0
2011-04-07 12:00:00,6.05,6.1,6.04,6.09,2406400.0,4.0645,4.0981,4.0578,4.0914,2406400.0
2011-04-07 13:00:00,6.09,6.1,6.05,6.05,1332000.0,4.0914,4.0981,4.0645,4.0645,1332000.0
2011-04-07 14:00:00,6.05,6.07,6.04,6.04,1793600.0,4.0645,4.078,4.0578,4.0578,1793600.0
2011-04-07 15:00:00,6.04,6.04,5.99,6.0,5674000.0,4.0578,4.0578,4.0242,4.0309,5674000.0
2011-04-08 09:30:00,6.01,6.05,5.97,5.99,1254800.0,4.0377,4.0645,4.0108,4.0242,1254800.0
2011-04-08 10:00:00,5.99,6.01,5.92,5.92,1952800.0,4.0242,4.0377,3.9772,3.9772,1952800.0
2011-04-08 11:00:00,5.92,5.98,5.92,5.98,2078800.0,3.9772,4.0175,3.9772,4.0175,2078800.0
2011-04-08 12:00:00,5.98,5.99,5.95,5.95,1481600.0,4.0175,4.0242,3.9973,3.9973,1481600.0
2011-04-08 13:00:00,5.95,5.96,5.93,5.95,1179200.0,3.9973,4.0041,3.9839,3.9973,1179200.0
2011-04-08 14:00:00,5.95,5.95,5.9,5.9,2131600.0,3.9973,3.9973,3.9638,3.9638,2131600.0
2011-04-08 15:00:00,5.9,5.96,5.89,5.95,4188800.0,3.9638,4.0041,3.957,3.9973,4188800.0
2011-04-11 09:30:00,5.93,6.02,5.92,6.0,1320400.0,3.9839,4.0444,3.9772,4.0309,1320400.0
2011-04-11 10:00:00,6.0,6.02,5.95,5.98,1964000.0,4.0309,4.0444,3.9973,4.0175,1964000.0
2011-04-11 11:00:00,5.97,6.0,5.97,5.98,1425600.0,4.0108,4.0309,4.0108,4.0175,1425600.0
2011-04-11 12:00:00,5.98,5.98,5.92,5.93,1222800.0,4.0175,4.0175,3.9772,3.9839,1222800.0
2011-04-11 13:00:00,5.93,5.97,5.91,5.97,1880400.0,3.9839,4.0108,3.9705,4.0108,1880400.0
2011-04-11 14:00:00,5.96,5.98,5.94,5.95,2603600.0,4.0041,4.0175,3.9906,3.9973,2603600.0
2011-04-11 15:00:00,5.95,5.95,5.92,5.93,4654800.0,3.9973,3.9973,3.9772,3.9839,4654800.0
2011-04-12 09:30:00,5.91,6.04,5.89,5.94,1641200.0,3.9705,4.0578,3.957,3.9906,1641200.0
2011-04-12 10:00:00,5.94,5.99,5.92,5.92,2696400.0,3.9906,4.0242,3.9772,3.9772,2696400.0
2011-04-12 11:00:00,5.92,5.94,5.89,5.91,1716400.0,3.9772,3.9906,3.957,3.9705,1716400.0
2011-04-12 12:00:00,5.91,5.96,5.91,5.95,1224000.0,3.9705,4.0041,3.9705,3.9973,1224000.0
2011-04-12 13:00:00,5.95,5.97,5.92,5.96,1742800.0,3.9973,4.0108,3.9772,4.0041,1742800.0
2011-04-12 14:00:00,5.96,5.98,5.95,5.96,1603600.0,4.0041,4.0175,3.9973,4.0041,1603600.0
2011-04-12 15:00:00,5.96,5.96,5.93,5.95,4657600.0,4.0041,4.0041,3.9839,3.9973,4657600.0
2011-04-13 09:30:00,5.99,6.11,5.98,6.1,2364800.0,4.0242,4.1048,4.0175,4.0981,2364800.0
2011-04-13 10:00:00,6.1,6.15,6.03,6.13,7435600.0,4.0981,4.1317,4.0511,4.1183,7435600.0
2011-04-13 11:00:00,6.13,6.13,6.1,6.12,4242000.0,4.1183,4.1183,4.0981,4.1116,4242000.0
2011-04-13 12:00:00,6.12,6.31,6.12,6.3,11518400.0,4.1116,4.2392,4.1116,4.2325,11518400.0
2011-04-13 13:00:00,6.3,6.32,6.23,6.27,6686000.0,4.2325,4.2459,4.1855,4.2123,6686000.0
2011-04-13 14:00:00,6.27,6.29,6.24,6.28,5748800.0,4.2123,4.2258,4.1922,4.219,5748800.0
2011-04-13 15:00:00,6.28,6.41,6.28,6.35,18943200.0,4.219,4.3064,4.219,4.2661,18943200.0
2011-04-14 09:30:00,6.32,6.45,6.29,6.42,4115600.0,4.2459,4.3333,4.2258,4.3131,4115600.0
2011-04-14 10:00:00,6.42,6.55,6.4,6.45,13177600.0,4.3131,4.4004,4.2997,4.3333,13177600.0
2011-04-14 11:00:00,6.45,6.48,6.37,6.41,4489600.0,4.3333,4.3534,4.2795,4.3064,4489600.0
2011-04-14 12:00:00,6.41,6.43,6.36,6.37,2845600.0,4.3064,4.3198,4.2728,4.2795,2845600.0
2011-04-14 13:00:00,6.38,6.4,6.33,6.33,4120800.0,4.2862,4.2997,4.2526,4.2526,4120800.0
2011-04-14 14:00:00,6.33,6.36,6.33,6.34,3813200.0,4.2526,4.2728,4.2526,4.2594,3813200.0
2011-04-14 15:00:00,6.34,6.36,6.34,6.35,5905200.0,4.2594,4.2728,4.2594,4.2661,5905200.0
2011-04-15 09:30:00,6.31,6.35,6.25,6.33,2956400.0,4.2392,4.2661,4.1989,4.2526,2956400.0
2011-04-15 10:00:00,6.33,6.4,6.33,6.37,6560000.0,4.2526,4.2997,4.2526,4.2795,6560000.0
2011-04-15 11:00:00,6.37,6.39,6.35,6.37,3086400.0,4.2795,4.2929,4.2661,4.2795,3086400.0
2011-04-15 12:00:00,6.37,6.45,6.37,6.44,2882800.0,4.2795,4.3333,4.2795,4.3265,2882800.0
2011-04-15 13:00:00,6.44,6.51,6.42,6.49,3804400.0,4.3265,4.3736,4.3131,4.3601,3804400.0
2011-04-15 14:00:00,6.49,6.62,6.49,6.6,8631200.0,4.3601,4.4475,4.3601,4.434,8631200.0
2011-04-15 15:00:00,6.6,6.62,6.57,6.6,13766400.0,4.434,4.4475,4.4139,4.434,13766400.0
2011-04-18 09:30:00,6.55,6.61,6.46,6.56,4006400.0,4.4004,4.4408,4.34,4.4072,4006400.0
2011-04-18 10:00:00,6.56,6.66,6.5,6.6,8335200.0,4.4072,4.4743,4.3669,4.434,8335200.0
2011-04-18 11:00:00,6.6,6.61,6.46,6.46,5106800.0,4.434,4.4408,4.34,4.34,5106800.0
2011-04-18 12:00:00,6.46,6.46,6.41,6.43,3833600.0,4.34,4.34,4.3064,4.3198,3833600.0
2011-04-18 13:00:00,6.43,6.46,6.43,6.46,2682800.0,4.3198,4.34,4.3198,4.34,2682800.0
2011-04-18 14:00:00,6.45,6.49,6.44,6.47,3411600.0,4.3333,4.3601,4.3265,4.3467,3411600.0
2011-04-18 15:00:00,6.47,6.54,6.45,6.53,9180400.0,4.3467,4.3937,4.3333,4.387,9180400.0
2011-04-19 09:30:00,6.53,6.61,6.52,6.58,1380400.0,4.387,4.4408,4.3803,4.4206,1380400.0
2011-04-19 10:00:00,6.58,6.65,6.57,6.63,3279600.0,4.4206,4.4676,4.4139,4.4542,3279600.0
2011-04-19 11:00:00,6.63,6.63,6.6,6.63,1718000.0,4.4542,4.4542,4.434,4.4542,1718000.0
2011-04-19 12:00:00,6.63,6.65,6.6,6.61,2070400.0,4.4542,4.4676,4.434,4.4408,2070400.0
2011-04-19 13:00:00,6.61,6.64,6.61,6.62,2373600.0,4.4408,4.4609,4.4408,4.4475,2373600.0
2011-04-19 14:00:00,6.62,6.62,6.57,6.62,2196800.0,4.4475,4.4475,4.4139,4.4475,2196800.0
2011-04-19 15:00:00,6.62,6.64,6.61,6.64,3771200.0,4.4475,4.4609,4.4408,4.4609,3771200.0
2011-04-20 09:30:00,6.7,6.74,6.67,6.7,1333600.0,4.5012,4.5281,4.4811,4.5012,1333600.0
2011-04-20 10:00:00,6.7,6.71,6.6,6.62,3758800.0,4.5012,4.5079,4.434,4.4475,3758800.0
2011-04-20 11:00:00,6.62,6.65,6.61,6.63,1721600.0,4.4475,4.4676,4.4408,4.4542,1721600.0
2011-04-20 12:00:00,6.63,6.63,6.59,6.63,1778800.0,4.4542,4.4542,4.4273,4.4542,1778800.0
2011-04-20 13:00:00,6.63,6.63,6.6,6.61,1640800.0,4.4542,4.4542,4.434,4.4408,1640800.0
2011-04-20 14:00:00,6.61,6.62,6.6,6.6,2072000.0,4.4408,4.4475,4.434,4.434,2072000.0
2011-04-20 15:00:00,6.6,6.61,6.58,6.59,7297600.0,4.434,4.4408,4.4206,4.4273,7297600.0
2011-04-21 09:30:00,6.57,6.61,6.5,6.58,2120800.0,4.4139,4.4408,4.3669,4.4206,2120800.0
2011-04-21 10:00:00,6.58,6.63,6.56,6.6,2381200.0,4.4206,4.4542,4.4072,4.434,2381200.0
2011-04-21 11:00:00,6.6,6.68,6.6,6.67,2946400.0,4.434,4.4878,4.434,4.4811,2946400.0
2011-04-21 12:00:00,6.67,6.72,6.65,6.66,2192800.0,4.4811,4.5147,4.4676,4.4743,2192800.0
2011-04-21 13:00:00,6.65,6.67,6.61,6.61,2431200.0,4.4676,4.4811,4.4408,4.4408,2431200.0
2011-04-21 14:00:00,6.61,6.64,6.6,6.62,1851600.0,4.4408,4.4609,4.434,4.4475,1851600.0
2011-04-21 15:00:00,6.62,6.65,6.62,6.64,7046000.0,4.4475,4.4676,4.4475,4.4609,7046000.0
2011-04-25 09:30:00,6.63,6.64,6.55,6.57,1284400.0,4.4542,4.4609,4.4004,4.4139,1284400.0
2011-04-25 10:00:00,6.57,6.57,6.53,6.55,3299600.0,4.4139,4.4139,4.387,4.4004,3299600.0
2011-04-25 11:00:00,6.55,6.59,6.52,6.58,2028400.0,4.4004,4.4273,4.3803,4.4206,2028400.0
2011-04-25 12:00:00,6.58,6.61,6.58,6.59,1765200.0,4.4206,4.4408,4.4206,4.4273,1765200.0
2011-04-25 13:00:00,6.59,6.63,6.59,6.6,1371600.0,4.4273,4.4542,4.4273,4.434,1371600.0
2011-04-25 14:00:00,6.6,6.64,6.6,6.63,2138400.0,4.434,4.4609,4.434,4.4542,2138400.0
2011-04-25 15:00:00,6.62,6.64,6.62,6.63,5133200.0,4.4475,4.4609,4.4475,4.4542,5133200.0
2011-04-26 09:30:00,6.62,6.64,6.55,6.56,1044000.0,4.4475,4.4609,4.4004,4.4072,1044000.0
2011-04-26 10:00:00,6.56,6.65,6.55,6.64,1533600.0,4.4072,4.4676,4.4004,4.4609,1533600.0
2011-04-26 11:00:00,6.64,6.66,6.6,6.62,2170800.0,4.4609,4.4743,4.434,4.4475,2170800.0
2011-04-26 12:00:00,6.62,6.63,6.59,6.62,2029200.0,4.4475,4.4542,4.4273,4.4475,2029200.0
2011-04-26 13:00:00,6.62,6.64,6.58,6.58,1424800.0,4.4475,4.4609,4.4206,4.4206,1424800.0
2011-04-26 14:00:00,6.58,6.63,6.57,6.58,2429200.0,4.4206,4.4542,4.4139,4.4206,2429200.0
2011-04-26 15:00:00,6.58,6.6,6.57,6.58,3225200.0,4.4206,4.434,4.4139,4.4206,3225200.0
2011-04-27 09:30:00,6.6,6.63,6.56,6.62,1051600.0,4.434,4.4542,4.4072,4.4475,1051600.0
2011-04-27 10:00:00,6.62,6.65,6.59,6.63,1876400.0,4.4475,4.4676,4.4273,4.4542,1876400.0
2011-04-27 11:00:00,6.63,6.65,6.56,6.58,2543200.0,4.4542,4.4676,4.4072,4.4206,2543200.0
2011-04-27 12:00:00,6.58,6.6,6.57,6.59,1445200.0,4.4206,4.434,4.4139,4.4273,1445200.0
2011-04-27 13:00:00,6.59,6.59,6.53,6.56,2362400.0,4.4273,4.4273,4.387,4.4072,2362400.0
2011-04-27 14:00:00,6.56,6.57,6.54,6.56,1716800.0,4.4072,4.4139,4.3937,4.4072,1716800.0
2011-04-27 15:00:00,6.55,6.57,6.54,6.56,5882000.0,4.4004,4.4139,4.3937,4.4072,5882000.0
2011-04-28 09:30:00,6.53,6.62,6.53,6.61,742400.0,4.387,4.4475,4.387,4.4408,742400.0
2011-04-28 10:00:00,6.61,6.62,6.58,6.59,1162000.0,4.4408,4.4475,4.4206,4.4273,1162000.0
2011-04-28 11:00:00,6.59,6.6,6.57,6.59,852400.0,4.4273,4.434,4.4139,4.4273,852400.0
2011-04-28 12:00:00,6.59,6.59,6.55,6.56,1181200.0,4.4273,4.4273,4.4004,4.4072,1181200.0
2011-04-28 13:00:00,6.56,6.58,6.54,6.56,1796400.0,4.4072,4.4206,4.3937,4.4072,1796400.0
2011-04-28 14:00:00,6.56,6.57,6.54,6.56,1248800.0,4.4072,4.4139,4.3937,4.4072,1248800.0
2011-04-28 15:00:00,6.56,6.57,6.54,6.55,3658800.0,4.4072,4.4139,4.3937,4.4004,3658800.0
2011-04-29 09:30:00,6.47,6.5,6.4,6.46,2889200.0,4.3467,4.3669,4.2997,4.34,2889200.0
2011-04-29 10:00:00,6.46,6.5,6.45,6.48,2578000.0,4.34,4.3669,4.3333,4.3534,2578000.0
2011-04-29 11:00:00,6.48,6.5,6.44,6.5,1705200.0,4.3534,4.3669,4.3265,4.3669,1705200.0
2011-04-29 12:00:00,6.5,6.52,6.46,6.46,1828000.0,4.3669,4.3803,4.34,4.34,1828000.0
2011-04-29 13:00:00,6.46,6.48,6.43,6.46,2566400.0,4.34,4.3534,4.3198,4.34,2566400.0
2011-04-29 14:00:00,6.46,6.47,6.44,6.44,2465600.0,4.34,4.3467,4.3265,4.3265,2465600.0
2011-04-29 15:00:00,6.44,6.45,6.42,6.42,4943600.0,4.3265,4.3333,4.3131,4.3131,4943600.0
2011-05-02 09:30:00,6.54,6.62,6.47,6.52,1794400.0,4.3937,4.4475,4.3467,4.3803,1794400.0
2011-05-02 10:00:00,6.51,6.55,6.46,6.47,2185600.0,4.3736,4.4004,4.34,4.3467,2185600.0
2011-05-02 11:00:00,6.47,6.5,6.45,6.48,2043200.0,4.3467,4.3669,4.3333,4.3534,2043200.0
2011-05-02 12:00:00,6.48,6.48,6.41,6.41,2000400.0,4.3534,4.3534,4.3064,4.3064,2000400.0
2011-05-02 13:00:00,6.41,6.45,6.41,6.45,1366800.0,4.3064,4.3333,4.3064,4.3333,1366800.0
2011-05-02 14:00:00,6.45,6.47,6.42,6.42,1744400.0,4.3333,4.3467,4.3131,4.3131,1744400.0
2011-05-02 15:00:00,6.42,6.46,6.42,6.44,4236400.0,4.3131,4.34,4.3131,4.3265,4236400.0
2011-05-03 09:30:00,6.42,6.53,6.42,6.51,656400.0,4.3131,4.387,4.3131,4.3736,656400.0
2011-05-03 10:00:00,6.51,6.54,6.49,6.49,1446800.0,4.3736,4.3937,4.3601,4.3601,1446800.0
2011-05-03 11:00:00,6.49,6.51,6.48,6.5,1154800.0,4.3601,4.3736,4.3534,4.3669,1154800.0
2011-05-03 12:00:00,6.5,6.51,6.49,6.5,1084400.0,4.3669,4.3736,4.3601,4.3669,1084400.0
2011-05-03 13:00:00,6.5,6.52,6.48,6.48,1455200.0,4.3669,4.3803,4.3534,4.3534,1455200.0
2011-05-03 14:00:00,6.48,6.5,6.47,6.49,1105200.0,4.3534,4.3669,4.3467,4.3601,1105200.0
2011-05-03 15:00:00,6.49,6.52,6.46,6.47,4994400.0,4.3601,4.3803,4.34,4.3467,4994400.0
2011-05-04 09:30:00,6.45,6.53,6.45,6.48,1130000.0,4.3333,4.387,4.3333,4.3534,1130000.0
2011-05-04 10:00:00,6.48,6.49,6.43,6.43,1676800.0,4.3534,4.3601,4.3198,4.3198,1676800.0
2011-05-04 11:00:00,6.43,6.44,6.36,6.37,2070800.0,4.3198,4.3265,4.2728,4.2795,2070800.0
2011-05-04 12:00:00,6.37,6.4,6.37,6.38,883200.0,4.2795,4.2997,4.2795,4.2862,883200.0
2011-05-04 13:00:00,6.38,6.41,6.38,6.41,949200.0,4.2862,4.3064,4.2862,4.3064,949200.0
2011-05-04 14:00:00,6.4,6.44,6.4,6.42,1196800.0,4.2997,4.3265,4.2997,4.3131,1196800.0
2011-05-04 15:00:00,6.42,6.44,6.41,6.42,4176000.0,4.3131,4.3265,4.3064,4.3131,4176000.0
2011-05-05 09:30:00,6.41,6.46,6.4,6.42,1065200.0,4.3064,4.34,4.2997,4.3131,1065200.0
2011-05-05 10:00:00,6.42,6.48,6.41,6.47,2568000.0,4.3131,4.3534,4.3064,4.3467,2568000.0
2011-05-05 11:00:00,6.47,6.52,6.44,6.51,2111200.0,4.3467,4.3803,4.3265,4.3736,2111200.0
2011-05-05 12:00:00,6.51,6.54,6.51,6.51,964000.0,4.3736,4.3937,4.3736,4.3736,964000.0
2011-05-05 13:00:00,6.51,6.52,6.47,6.47,693600.0,4.3736,4.3803,4.3467,4.3467,693600.0
2011-05-05 14:00:00,6.48,6.5,6.46,6.49,1184800.0,4.3534,4.3669,4.34,4.3601,1184800.0
2011-05-05 15:00:00,6.49,6.5,6.44,6.47,4199600.0,4.3601,4.3669,4.3265,4.3467,4199600.0
2011-05-06 09:30:00,6.52,6.54,6.5,6.51,840800.0,4.3803,4.3937,4.3669,4.3736,840800.0
2011-05-06 10:00:00,6.51,6.52,6.45,6.46,1683200.0,4.3736,4.3803,4.3333,4.34,1683200.0
2011-05-06 11:00:00,6.46,6.5,6.46,6.48,1278800.0,4.34,4.3669,4.34,4.3534,1278800.0
2011-05-06 12:00:00,6.48,6.48,6.38,6.42,1749600.0,4.3534,4.3534,4.2862,4.3131,1749600.0
2011-05-06 13:00:00,6.42,6.45,6.39,6.4,980800.0,4.3131,4.3333,4.2929,4.2997,980800.0
2011-05-06 14:00:00,6.4,6.41,6.35,6.36,1334800.0,4.2997,4.3064,4.2661,4.2728,1334800.0
2011-05-06 15:00:00,6.36,6.38,6.34,6.36,4333600.0,4.2728,4.2862,4.2594,4.2728,4333600.0
2011-05-09 09:30:00,6.37,6.41,6.35,6.36,756800.0,4.2795,4.3064,4.2661,4.2728,756800.0
2011-05-09 10:00:00,6.36,6.4,6.35,6.36,1025600.0,4.2728,4.2997,4.2661,4.2728,1025600.0
2011-05-09 11:00:00,6.36,6.37,6.32,6.36,1029200.0,4.2728,4.2795,4.2459,4.2728,1029200.0
2011-05-09 12:00:00,6.36,6.4,6.35,6.37,728800.0,4.2728,4.2997,4.2661,4.2795,728800.0
2011-05-09 13:00:00,6.37,6.4,6.36,6.39,829600.0,4.2795,4.2997,4.2728,4.2929,829600.0
2011-05-09 14:00:00,6.39,6.39,6.35,6.35,1098800.0,4.2929,4.2929,4.2661,4.2661,1098800.0
2011-05-09 15:00:00,6.35,6.38,6.35,6.37,2205200.0,4.2661,4.2862,4.2661,4.2795,2205200.0
2011-05-10 09:30:00,6.4,6.43,6.36,6.43,495200.0,4.2997,4.3198,4.2728,4.3198,495200.0
2011-05-10 10:00:00,6.43,6.45,6.42,6.43,1010800.0,4.3198,4.3333,4.3131,4.3198,1010800.0
2011-05-10 11:00:00,6.43,6.46,6.43,6.44,1485200.0,4.3198,4.34,4.3198,4.3265,1485200.0
2011-05-10 12:00:00,6.44,6.45,6.41,6.43,1388800.0,4.3265,4.3333,4.3064,4.3198,1388800.0
2011-05-10 13:00:00,6.43,6.46,6.43,6.46,823200.0,4.3198,4.34,4.3198,4.34,823200.0
2011-05-10 14:00:00,6.46,6.46,6.43,6.45,1136800.0,4.34,4.34,4.3198,4.3333,1136800.0
2011-05-10 15:00:00,6.45,6.47,6.44,6.45,2578800.0,4.3333,4.3467,4.3265,4.3333,2578800.0
2011-05-11 09:30:00,6.43,6.47,6.42,6.42,830400.0,4.3198,4.3467,4.3131,4.3131,830400.0
2011-05-11 10:00:00,6.42,6.42,6.37,6.39,1351600.0,4.3131,4.3131,4.2795,4.2929,1351600.0
2011-05-11 11:00:00,6.39,6.42,6.38,6.39,1064000.0,4.2929,4.3131,4.2862,4.2929,1064000.0
2011-05-11 12:00:00,6.39,6.4,6.35,6.4,1272800.0,4.2929,4.2997,4.2661,4.2997,1272800.0
2011-05-11 13:00:00,6.4,6.41,6.38,6.4,668800.0,4.2997,4.3064,4.2862,4.2997,668800.0
2011-05-11 14:00:00,6.4,6.43,6.39,6.42,1117600.0,4.2997,4.3198,4.2929,4.3131,1117600.0
2011-05-11 15:00:00,6.42,6.46,6.42,6.45,2420000.0,4.3131,4.34,4.3131,4.3333,2420000.0
2011-05-12 09:30:00,6.45,6.46,6.38,6.44,907600.0,4.3333,4.34,4.2862,4.3265,907600.0
2011-05-12 10:00:00,6.44,6.5,6.43,6.43,1089600.0,4.3265,4.3669,4.3198,4.3198,1089600.0
2011-05-12 11:00:00,6.43,6.48,6.42,6.46,1529200.0,4.3198,4.3534,4.3131,4.34,1529200.0
2011-05-12 12:00:00,6.46,6.46,6.42,6.45,820400.0,4.34,4.34,4.3131,4.3333,820400.0
2011-05-12 13:00:00,6.45,6.47,6.45,6.45,1168400.0,4.3333,4.3467,4.3333,4.3333,1168400.0
2011-05-12 14:00:00,6.45,6.45,6.42,6.42,1382800.0,4.3333,4.3333,4.3131,4.3131,1382800.0
2011-05-12 15:00:00,6.42,6.49,6.41,6.48,3378000.0,4.3131,4.3601,4.3064,4.3534,3378000.0
2011-05-13 09:30:00,6.64,6.92,6.64,6.76,5815600.0,4.4609,4.649,4.4609,4.5415,5815600.0
2011-05-13 10:00:00,6.76,6.79,6.65,6.68,4157200.0,4.5415,4.5617,4.4676,4.4878,4157200.0
2011-05-13 11:00:00,6.68,6.68,6.63,6.64,2426000.0,4.4878,4.4878,4.4542,4.4609,2426000.0
2011-05-13 12:00:00,6.65,6.72,6.63,6.71,2358000.0,4.4676,4.5147,4.4542,4.5079,2358000.0
2011-05-13 13:00:00,6.71,6.75,6.68,6.68,1780800.0,4.5079,4.5348,4.4878,4.4878,1780800.0
2011-05-13 14:00:00,6.68,6.7,6.67,6.68,1404000.0,4.4878,4.5012,4.4811,4.4878,1404000.0
2011-05-13 15:00:00,6.68,6.69,6.67,6.68,3631600.0,4.4878,4.4945,4.4811,4.4878,3631600.0
2011-05-16 09:30:00,6.68,6.68,6.54,6.57,1057600.0,4.4878,4.4878,4.3937,4.4139,1057600.0
2011-05-16 10:00:00,6.56,6.6,6.56,6.59,1683200.0,4.4072,4.434,4.4072,4.4273,1683200.0
2011-05-16 11:00:00,6.59,6.63,6.58,6.6,1273200.0,4.4273,4.4542,4.4206,4.434,1273200.0
2011-05-16 12:00:00,6.6,6.6,6.56,6.57,1213600.0,4.434,4.434,4.4072,4.4139,1213600.0
2011-05-16 13:00:00,6.57,6.64,6.54,6.63,1742000.0,4.4139,4.4609,4.3937,4.4542,1742000.0
2011-05-16 14:00:00,6.63,6.68,6.62,6.64,3850400.0,4.4542,4.4878,4.4475,4.4609,3850400.0
2011-05-16 15:00:00,6.64,6.66,6.61,6.62,5992400.0,4.4609,4.4743,4.4408,4.4475,5992400.0
2011-05-17 09:30:00,6.55,6.59,6.51,6.59,1827600.0,4.4004,4.4273,4.3736,4.4273,1827600.0
2011-05-17 10:00:00,6.59,6.65,6.57,6.57,2979600.0,4.4273,4.4676,4.4139,4.4139,2979600.0
2011-05-17 11:00:00,6.57,6.59,6.55,6.57,1337200.0,4.4139,4.4273,4.4004,4.4139,1337200.0
2011-05-17 12:00:00,6.57,6.6,6.57,6.59,916400.0,4.4139,4.434,4.4139,4.4273,916400.0
2011-05-17 13:00:00,6.59,6.6,6.56,6.58,935600.0,4.4273,4.434,4.4072,4.4206,935600.0
2011-05-17 14:00:00,6.57,6.6,6.57,6.6,981200.0,4.4139,4.434,4.4139,4.434,981200.0
2011-05-17 15:00:00,6.6,6.6,6.57,6.59,2681600.0,4.434,4.434,4.4139,4.4273,2681600.0
2011-05-18 09:30:00,6.62,6.66,6.59,6.61,1589600.0,4.4475,4.4743,4.4273,4.4408,1589600.0
2011-05-18 10:00:00,6.61,6.63,6.58,6.6,1608800.0,4.4408,4.4542,4.4206,4.434,1608800.0
2011-05-18 11:00:00,6.6,6.63,6.59,6.63,1239200.0,4.434,4.4542,4.4273,4.4542,1239200.0
2011-05-18 12:00:00,6.62,6.66,6.62,6.64,1446800.0,4.4475,4.4743,4.4475,4.4609,1446800.0
2011-05-18 13:00:00,6.64,6.68,6.64,6.68,1204400.0,4.4609,4.4878,4.4609,4.4878,1204400.0
2011-05-18 14:00:00,6.68,6.7,6.66,6.7,2284800.0,4.4878,4.5012,4.4743,4.5012,2284800.0
2011-05-18 15:00:00,6.69,6.69,6.66,6.68,4856400.0,4.4945,4.4945,4.4743,4.4878,4856400.0
2011-05-19 09:30:00,6.36,6.4,6.14,6.31,7489600.0,4.2728,4.2997,4.125,4.2392,7489600.0
2011-05-19 10:00:00,6.32,6.42,6.22,6.25,8329200.0,4.2459,4.3131,4.1787,4.1989,8329200.0
2011-05-19 11:00:00,6.25,6.55,6.25,6.53,7543200.0,4.1989,4.4004,4.1989,4.387,7543200.0
2011-05-19 12:00:00,6.53,6.55,6.48,6.51,4265200.0,4.387,4.4004,4.3534,4.3736,4265200.0
2011-05-19 13:00:00,6.51,6.7,6.51,6.7,7324000.0,4.3736,4.5012,4.3736,4.5012,7324000.0
2011-05-19 14:00:00,6.7,6.81,6.67,6.77,7805600.0,4.5012,4.5751,4.4811,4.5482,7805600.0
2011-05-19 15:00:00,6.77,6.86,6.75,6.83,10222800.0,4.5482,4.6087,4.5348,4.5886,10222800.0
2011-05-20 09:30:00,6.86,6.95,6.8,6.86,4335600.0,4.6087,4.6692,4.5684,4.6087,4335600.0
2011-05-20 10:00:00,6.86,6.92,6.81,6.9,3623600.0,4.6087,4.649,4.5751,4.6356,3623600.0
2011-05-20 11:00:00,6.89,6.89,6.84,6.88,2605600.0,4.6289,4.6289,4.5953,4.6221,2605600.0
2011-05-20 12:00:00,6.88,7.0,6.87,6.96,5172000.0,4.6221,4.7028,4.6154,4.6759,5172000.0
2011-05-20 13:00:00,6.96,6.98,6.94,6.97,2954800.0,4.6759,4.6893,4.6625,4.6826,2954800.0
2011-05-20 14:00:00,6.97,7.06,6.97,7.01,4500800.0,4.6826,4.7431,4.6826,4.7095,4500800.0
2011-05-20 15:00:00,7.01,7.01,6.96,6.97,6718800.0,4.7095,4.7095,4.6759,4.6826,6718800.0
2011-05-23 09:30:00,6.91,6.96,6.87,6.93,1665200.0,4.6423,4.6759,4.6154,4.6557,1665200.0
2011-05-23 10:00:00,6.93,6.98,6.92,6.92,2194400.0,4.6557,4.6893,4.649,4.649,2194400.0
2011-05-23 11:00:00,6.92,6.93,6.85,6.87,1416400.0,4.649,4.6557,4.602,4.6154,1416400.0
2011-05-23 12:00:00,6.87,6.97,6.85,6.97,1620000.0,4.6154,4.6826,4.602,4.6826,1620000.0
2011-05-23 13:00:00,6.97,7.01,6.94,7.0,2679600.0,4.6826,4.7095,4.6625,4.7028,2679600.0
2011-05-23 14:00:00,7.0,7.01,6.97,6.98,2190800.0,4.7028,4.7095,4.6826,4.6893,2190800.0
2011-05-23 15:00:00,6.98,6.99,6.9,6.92,4271600.0,4.6893,4.696,4.6356,4.649,4271600.0
2011-05-24 09:30:00,6.93,7.15,6.91,7.07,4394400.0,4.6557,4.8035,4.6423,4.7498,4394400.0
2011-05-24 10:00:00,7.07,7.17,7.03,7.06,4692400.0,4.7498,4.817,4.7229,4.7431,4692400.0
2011-05-24 11:00:00,7.06,7.08,7.04,7.05,2795200.0,4.7431,4.7565,4.7296,4.7364,2795200.0
2011-05-24 12:00:00,7.05,7.06,6.97,6.98,2272800.0,4.7364,4.7431,4.6826,4.6893,2272800.0
2011-05-24 13:00:00,6.98,6.99,6.91,6.93,2099200.0,4.6893,4.696,4.6423,4.6557,2099200.0
2011-05-24 14:00:00,6.93,6.95,6.92,6.93,2166000.0,4.6557,4.6692,4.649,4.6557,2166000.0
2011-05-24 15:00:00,6.93,6.95,6.9,6.91,4135600.0,4.6557,4.6692,4.6356,4.6423,4135600.0
2011-05-25 09:30:00,6.87,6.88,6.8,6.8,1280800.0,4.6154,4.6221,4.5684,4.5684,1280800.0
2011-05-25 10:00:00,6.8,6.82,6.73,6.75,2998800.0,4.5684,4.5818,4.5214,4.5348,2998800.0
2011-05-25 11:00:00,6.75,6.83,6.74,6.81,3042000.0,4.5348,4.5886,4.5281,4.5751,3042000.0
2011-05-25 12:00:00,6.81,6.84,6.81,6.83,1795200.0,4.5751,4.5953,4.5751,4.5886,1795200.0
2011-05-25 13:00:00,6.82,6.93,6.82,6.93,3559600.0,4.5818,4.6557,4.5818,4.6557,3559600.0
2011-05-25 14:00:00,6.93,6.99,6.92,6.94,2765600.0,4.6557,4.696,4.649,4.6625,2765600.0
2011-05-25 15:00:00,6.94,7.0,6.94,6.95,4340800.0,4.6625,4.7028,4.6625,4.6692,4340800.0
2011-05-26 09:30:00,6.93,6.98,6.9,6.93,1302000.0,4.6557,4.6893,4.6356,4.6557,1302000.0
2011-05-26 10:00:00,6.93,6.93,6.88,6.89,1318400.0,4.6557,4.6557,4.6221,4.6289,1318400.0
2011-05-26 11:00:00,6.89,6.92,6.87,6.9,1611600.0,4.6289,4.649,4.6154,4.6356,1611600.0
2011-05-26 12:00:00,6.9,6.96,6.9,6.96,888400.0,4.6356,4.6759,4.6356,4.6759,888400.0
2011-05-26 13:00:00,6.96,6.97,6.94,6.94,1023200.0,4.6759,4.6826,4.6625,4.6625,1023200.0
2011-05-26 14:00:00,6.94,6.98,6.94,6.96,1522000.0,4.6625,4.6893,4.6625,4.6759,1522000.0
2011-05-26 15:00:00,6.96,6.96,6.93,6.94,2802800.0,4.6759,4.6759,4.6557,4.6625,2802800.0
2011-05-27 09:30:00,6.98,7.03,6.97,7.02,1026800.0,4.6893,4.7229,4.6826,4.7162,1026800.0
2011-05-27 10:00:00,7.02,7.02,6.96,7.01,1514000.0,4.7162,4.7162,4.6759,4.7095,1514000.0
2011-05-27 11:00:00,7.01,7.02,6.99,7.01,769600.0,4.7095,4.7162,4.696,4.7095,769600.0
2011-05-27 12:00:00,7.01,7.01,6.96,6.96,1101200.0,4.7095,4.7095,4.6759,4.6759,1101200.0
2011-05-27 13:00:00,6.96,7.0,6.96,6.99,630800.0,4.6759,4.7028,4.6759,4.696,630800.0
2011-05-27 14:00:00,6.99,7.02,6.99,7.01,578000.0,4.696,4.7162,4.696,4.7095,578000.0
2011-05-27 15:00:00,7.01,7.06,7.0,7.05,3207600.0,4.7095,4.7431,4.7028,4.7364,3207600.0
2011-05-31 09:30:00,7.08,7.12,7.02,7.02,980000.0,4.7565,4.7834,4.7162,4.7162,980000.0
2011-05-31 10:00:00,7.02,7.06,7.0,7.01,1616800.0,4.7162,4.7431,4.7028,4.7095,1616800.0
2011-05-31 11:00:00,7.01,7.03,6.96,6.98,2166800.0,4.7095,4.7229,4.6759,4.6893,2166800.0
2011-05-31 12:00:00,6.98,6.99,6.91,6.92,2569200.0,4.6893,4.696,4.6423,4.649,2569200.0
2011-05-31 13:00:00,6.92,6.96,6.91,6.95,2233200.0,4.649,4.6759,4.6423,4.6692,2233200.0
2011-05-31 14:00:00,6.95,7.01,6.95,6.98,2311200.0,4.6692,4.7095,4.6692,4.6893,2311200.0
2011-05-31 15:00:00,6.98,7.01,6.96,7.0,5040800.0,4.6893,4.7095,4.6759,4.7028,5040800.0
2011-06-01 09:30:00,6.98,7.01,6.92,6.92,1098400.0,4.6893,4.7095,4.649,4.649,1098400.0
2011-06-01 10:00:00,6.93,6.95,6.9,6.9,2904800.0,4.6557,4.6692,4.6356,4.6356,2904800.0
2011-06-01 11:00:00,6.9,6.99,6.9,6.99,2179200.0,4.6356,4.696,4.6356,4.696,2179200.0
2011-06-01 12:00:00,6.99,6.99,6.95,6.95,1305200.0,4.696,4.696,4.6692,4.6692,1305200.0
2011-06-01 13:00:00,6.95,6.95,6.89,6.9,1678000.0,4.6692,4.6692,4.6289,4.6356,1678000.0
2011-06-01 14:00:00,6.9,6.9,6.86,6.88,1967600.0,4.6356,4.6356,4.6087,4.6221,1967600.0
2011-06-01 15:00:00,6.88,6.89,6.86,6.88,3326000.0,4.6221,4.6289,4.6087,4.6221,3326000.0
2011-06-02 09:30:00,6.96,6.96,6.76,6.91,1770800.0,4.6759,4.6759,4.5415,4.6423,1770800.0
2011-06-02 10:00:00,6.91,6.93,6.87,6.88,1520800.0,4.6423,4.6557,4.6154,4.6221,1520800.0
2011-06-02 11:00:00,6.88,6.89,6.8,6.8,1414000.0,4.6221,4.6289,4.5684,4.5684,1414000.0
2011-06-02 12:00:00,6.8,6.84,6.8,6.82,894000.0,4.5684,4.5953,4.5684,4.5818,894000.0
2011-06-02 13:00:00,6.82,6.84,6.8,6.82,1052400.0,4.5818,4.5953,4.5684,4.5818,1052400.0
2011-06-02 14:00:00,6.81,6.82,6.8,6.81,1687200.0,4.5751,4.5818,4.5684,4.5751,1687200.0
2011-06-02 15:00:00,6.81,6.82,6.79,6.82,3631600.0,4.5751,4.5818,4.5617,4.5818,3631600.0
2011-06-03 09:30:00,6.74,6.75,6.58,6.69,1897200.0,4.5281,4.5348,4.4206,4.4945,1897200.0
2011-06-03 10:00:00,6.69,6.79,6.69,6.78,2396800.0,4.4945,4.5617,4.4945,4.555,2396800.0
2011-06-03 11:00:00,6.78,6.78,6.71,6.75,1645600.0,4.555,4.555,4.5079,4.5348,1645600.0
2011-06-03 12:00:00,6.75,6.79,6.74,6.78,900000.0,4.5348,4.5617,4.5281,4.555,900000.0
2011-06-03 13:00:00,6.78,6.78,6.73,6.74,948800.0,4.555,4.555,4.5214,4.5281,948800.0
2011-06-03 14:00:00,6.74,6.74,6.69,6.7,1168000.0,4.5281,4.5281,4.4945,4.5012,1168000.0
2011-06-03 15:00:00,6.7,6.71,6.66,6.68,3500800.0,4.5012,4.5079,4.4743,4.4878,3500800.0
2011-06-06 09:30:00,6.68,6.76,6.65,6.7,793600.0,4.4878,4.5415,4.4676,4.5012,793600.0
2011-06-06 10:00:00,6.7,6.73,6.67,6.68,1398000.0,4.5012,4.5214,4.4811,4.4878,1398000.0
2011-06-06 11:00:00,6.68,6.7,6.67,6.68,939200.0,4.4878,4.5012,4.4811,4.4878,939200.0
2011-06-06 12:00:00,6.68,6.71,6.68,6.7,810000.0,4.4878,4.5079,4.4878,4.5012,810000.0
2011-06-06 13:00:00,6.7,6.72,6.68,6.69,623200.0,4.5012,4.5147,4.4878,4.4945,623200.0
2011-06-06 14:00:00,6.69,6.7,6.65,6.66,1069600.0,4.4945,4.5012,4.4676,4.4743,1069600.0
2011-06-06 15:00:00,6.66,6.67,6.63,6.64,2803600.0,4.4743,4.4811,4.4542,4.4609,2803600.0
2011-06-07 09:30:00,6.66,6.68,6.62,6.65,629600.0,4.4743,4.4878,4.4475,4.4676,629600.0
2011-06-07 10:00:00,6.65,6.67,6.62,6.64,1245200.0,4.4676,4.4811,4.4475,4.4609,1245200.0
2011-06-07 11:00:00,6.64,6.64,6.56,6.57,1828000.0,4.4609,4.4609,4.4072,4.4139,1828000.0
2011-06-07 12:00:00,6.58,6.59,6.56,6.59,976800.0,4.4206,4.4273,4.4072,4.4273,976800.0
2011-06-07 13:00:00,6.59,6.59,6.57,6.57,848400.0,4.4273,4.4273,4.4139,4.4139,848400.0
2011-06-07 14:00:00,6.57,6.59,6.56,6.58,1144000.0,4.4139,4.4273,4.4072,4.4206,1144000.0
2011-06-07 15:00:00,6.58,6.59,6.55,6.55,3317200.0,4.4206,4.4273,4.4004,4.4004,3317200.0
2011-06-08 09:30:00,6.54,6.56,6.41,6.42,1310400.0,4.3937,4.4072,4.3064,4.3131,1310400.0
2011-06-08 10:00:00,6.42,6.55,6.42,6.53,2027600.0,4.3131,4.4004,4.3131,4.387,2027600.0
2011-06-08 11:00:00,6.53,6.56,6.51,6.55,1497200.0,4.387,4.4072,4.3736,4.4004,1497200.0
2011-06-08 12:00:00,6.55,6.59,6.55,6.57,1961200.0,4.4004,4.4273,4.4004,4.4139,1961200.0
2011-06-08 13:00:00,6.57,6.57,6.53,6.54,1645600.0,4.4139,4.4139,4.387,4.3937,1645600.0
2011-06-08 14:00:00,6.54,6.59,6.54,6.58,1563600.0,4.3937,4.4273,4.3937,4.4206,1563600.0
2011-06-08 15:00:00,6.58,6.58,6.56,6.56,2969600.0,4.4206,4.4206,4.4072,4.4072,2969600.0
2011-06-09 09:30:00,6.55,6.62,6.51,6.61,685200.0,4.4004,4.4475,4.3736,4.4408,685200.0
2011-06-09 10:00:00,6.61,6.66,6.61,6.63,854000.0,4.4408,4.4743,4.4408,4.4542,854000.0
2011-06-09 11:00:00,6.63,6.65,6.6,6.63,798800.0,4.4542,4.4676,4.434,4.4542,798800.0
2011-06-09 12:00:00,6.63,6.64,6.6,6.61,982800.0,4.4542,4.4609,4.434,4.4408,982800.0
2011-06-09 13:00:00,6.61,6.62,6.6,6.61,550000.0,4.4408,4.4475,4.434,4.4408,550000.0
2011-06-09 14:00:00,6.61,6.63,6.61,6.62,1004000.0,4.4408,4.4542,4.4408,4.4475,1004000.0
2011-06-09 15:00:00,6.62,6.64,6.62,6.63,4603200.0,4.4475,4.4609,4.4475,4.4542,4603200.0
2011-06-10 09:30:00,6.61,6.63,6.55,6.57,504000.0,4.4408,4.4542,4.4004,4.4139,504000.0
2011-06-10 10:00:00,6.57,6.58,6.52,6.53,1611200.0,4.4139,4.4206,4.3803,4.387,1611200.0
2011-06-10 11:00:00,6.53,6.59,6.52,6.59,3074400.0,4.387,4.4273,4.3803,4.4273,3074400.0
2011-06-10 12:00:00,6.59,6.62,6.59,6.62,1713600.0,4.4273,4.4475,4.4273,4.4475,1713600.0
2011-06-10 13:00:00,6.62,6.62,6.59,6.59,1218800.0,4.4475,4.4475,4.4273,4.4273,1218800.0
2011-06-10 14:00:00,6.59,6.63,6.59,6.61,2805600.0,4.4273,4.4542,4.4273,4.4408,2805600.0
2011-06-10 15:00:00,6.62,6.62,6.56,6.57,3577200.0,4.4475,4.4475,4.4072,4.4139,3577200.0
2011-06-13 09:30:00,6.6,6.63,6.57,6.6,354800.0,4.434,4.4542,4.4139,4.434,354800.0
2011-06-13 10:00:00,6.6,6.62,6.57,6.57,1092000.0,4.434,4.4475,4.4139,4.4139,1092000.0
2011-06-13 11:00:00,6.57,6.59,6.52,6.54,1046000.0,4.4139,4.4273,4.3803,4.3937,1046000.0
2011-06-13 12:00:00,6.54,6.57,6.54,6.54,778000.0,4.3937,4.4139,4.3937,4.3937,778000.0
2011-06-13 13:00:00,6.54,6.56,6.51,6.56,840800.0,4.3937,4.4072,4.3736,4.4072,840800.0
2011-06-13 14:00:00,6.56,6.58,6.54,6.55,624400.0,4.4072,4.4206,4.3937,4.4004,624400.0
2011-06-13 15:00:00,6.54,6.57,6.54,6.57,2292800.0,4.3937,4.4139,4.3937,4.4139,2292800.0
2011-06-14 09:30:00,6.61,6.63,6.55,6.57,1062400.0,4.4408,4.4542,4.4004,4.4139,1062400.0
2011-06-14 10:00:00,6.57,6.58,6.49,6.54,2841200.0,4.4139,4.4206,4.3601,4.3937,2841200.0
2011-06-14 11:00:00,6.54,6.6,6.54,6.59,1007600.0,4.3937,4.434,4.3937,4.4273,1007600.0
2011-06-14 12:00:00,6.6,6.61,6.59,6.61,829200.0,4.434,4.4408,4.4273,4.4408,829200.0
2011-06-14 13:00:00,6.61,6.61,6.59,6.59,780400.0,4.4408,4.4408,4.4273,4.4273,780400.0
2011-06-14 14:00:00,6.6,6.62,6.6,6.61,792800.0,4.434,4.4475,4.434,4.4408,792800.0
2011-06-14 15:00:00,6.61,6.63,6.6,6.61,2590400.0,4.4408,4.4542,4.434,4.4408,2590400.0
2011-06-15 09:30:00,6.55,6.59,6.51,6.55,2442000.0,4.4004,4.4273,4.3736,4.4004,2442000.0
2011-06-15 10:00:00,6.55,6.61,6.54,6.58,2074800.0,4.4004,4.4408,4.3937,4.4206,2074800.0
2011-06-15 11:00:00,6.58,6.59,6.51,6.53,1255600.0,4.4206,4.4273,4.3736,4.387,1255600.0
2011-06-15 12:00:00,6.53,6.54,6.51,6.52,1216800.0,4.387,4.3937,4.3736,4.3803,1216800.0
2011-06-15 13:00:00,6.52,6.53,6.51,6.53,898800.0,4.3803,4.387,4.3736,4.387,898800.0
2011-06-15 14:00:00,6.53,6.54,6.51,6.51,1529200.0,4.387,4.3937,4.3736,4.3736,1529200.0
2011-06-15 15:00:00,6.51,6.53,6.49,6.53,3388000.0,4.3736,4.387,4.3601,4.387,3388000.0
2011-06-16 09:30:00,6.54,6.57,6.5,6.54,404000.0,4.3937,4.4139,4.3669,4.3937,404000.0
2011-06-16 10:00:00,6.54,6.59,6.51,6.56,895200.0,4.3937,4.4273,4.3736,4.4072,895200.0
2011-06-16 11:00:00,6.56,6.59,6.54,6.59,1895600.0,4.4072,4.4273,4.3937,4.4273,1895600.0
2011-06-16 12:00:00,6.59,6.59,6.57,6.57,1026800.0,4.4273,4.4273,4.4139,4.4139,1026800.0
2011-06-16 13:00:00,6.57,6.59,6.57,6.58,1971600.0,4.4139,4.4273,4.4139,4.4206,1971600.0
2011-06-16 14:00:00,6.57,6.58,6.55,6.56,2401600.0,4.4139,4.4206,4.4004,4.4072,2401600.0
2011-06-16 15:00:00,6.56,6.59,6.55,6.55,3894400.0,4.4072,4.4273,4.4004,4.4004,3894400.0
2011-06-17 09:30:00,6.59,6.62,6.57,6.59,1348400.0,4.4273,4.4475,4.4139,4.4273,1348400.0
2011-06-17 10:00:00,6.59,6.64,6.59,6.6,1264400.0,4.4273,4.4609,4.4273,4.434,1264400.0
2011-06-17 11:00:00,6.6,6.62,6.58,6.61,1007600.0,4.434,4.4475,4.4206,4.4408,1007600.0
2011-06-17 12:00:00,6.61,6.61,6.59,6.6,694000.0,4.4408,4.4408,4.4273,4.434,694000.0
2011-06-17 13:00:00,6.6,6.62,6.59,6.6,994000.0,4.434,4.4475,4.4273,4.434,994000.0
2011-06-17 14:00:00,6.6,6.63,6.6,6.63,1131600.0,4.434,4.4542,4.434,4.4542,1131600.0
2011-06-17 15:00:00,6.63,6.63,6.59,6.6,2561600.0,4.4542,4.4542,4.4273,4.434,2561600.0
2011-06-20 09:30:00,6.59,6.64,6.56,6.64,639200.0,4.4273,4.4609,4.4072,4.4609,639200.0
2011-06-20 10:00:00,6.64,6.67,6.62,6.63,1316400.0,4.4609,4.4811,4.4475,4.4542,1316400.0
2011-06-20 11:00:00,6.63,6.66,6.62,6.66,1300000.0,4.4542,4.4743,4.4475,4.4743,1300000.0
2011-06-20 12:00:00,6.66,6.7,6.64,6.7,895200.0,4.4743,4.5012,4.4609,4.5012,895200.0
2011-06-20 13:00:00,6.69,6.7,6.67,6.68,614800.0,4.4945,4.5012,4.4811,4.4878,614800.0
2011-06-20 14:00:00,6.68,6.68,6.66,6.68,852000.0,4.4878,4.4878,4.4743,4.4878,852000.0
2011-06-20 15:00:00,6.68,6.7,6.65,6.7,2475600.0,4.4878,4.5012,4.4676,4.5012,2475600.0
2011-06-21 09:30:00,6.75,6.76,6.71,6.76,648400.0,4.5348,4.5415,4.5079,4.5415,648400.0
2011-06-21 10:00:00,6.76,6.83,6.76,6.8,1220400.0,4.5415,4.5886,4.5415,4.5684,1220400.0
2011-06-21 11:00:00,6.8,6.84,6.79,6.81,1079200.0,4.5684,4.5953,4.5617,4.5751,1079200.0
2011-06-21 12:00:00,6.81,6.84,6.8,6.83,613200.0,4.5751,4.5953,4.5684,4.5886,613200.0
2011-06-21 13:00:00,6.83,6.84,6.82,6.83,626000.0,4.5886,4.5953,4.5818,4.5886,626000.0
2011-06-21 14:00:00,6.83,6.86,6.83,6.85,940400.0,4.5886,4.6087,4.5886,4.602,940400.0
2011-06-21 15:00:00,6.85,6.89,6.85,6.88,2277600.0,4.602,4.6289,4.602,4.6221,2277600.0
2011-06-22 09:30:00,6.83,6.85,6.77,6.78,1064800.0,4.5886,4.602,4.5482,4.555,1064800.0
2011-06-22 10:00:00,6.78,6.8,6.72,6.75,1933200.0,4.555,4.5684,4.5147,4.5348,1933200.0
2011-06-22 11:00:00,6.76,6.77,6.72,6.72,1253200.0,4.5415,4.5482,4.5147,4.5147,1253200.0
2011-06-22 12:00:00,6.72,6.72,6.68,6.72,1275600.0,4.5147,4.5147,4.4878,4.5147,1275600.0
2011-06-22 13:00:00,6.72,6.75,6.71,6.74,2033600.0,4.5147,4.5348,4.5079,4.5281,2033600.0
2011-06-22 14:00:00,6.74,6.74,6.64,6.65,2091200.0,4.5281,4.5281,4.4609,4.4676,2091200.0
2011-06-22 15:00:00,6.65,6.67,6.63,6.64,4466800.0,4.4676,4.4811,4.4542,4.4609,4466800.0
2011-06-23 09:30:00,6.58,6.63,6.48,6.54,1758000.0,4.4206,4.4542,4.3534,4.3937,1758000.0
2011-06-23 10:00:00,6.54,6.57,6.5,6.54,1872800.0,4.3937,4.4139,4.3669,4.3937,1872800.0
2011-06-23 11:00:00,6.54,6.56,6.5,6.52,1332800.0,4.3937,4.4072,4.3669,4.3803,1332800.0
2011-06-23 12:00:00,6.52,6.54,6.47,6.52,1543600.0,4.3803,4.3937,4.3467,4.3803,1543600.0
2011-06-23 13:00:00,6.53,6.56,6.52,6.55,1096000.0,4.387,4.4072,4.3803,4.4004,1096000.0
2011-06-23 14:00:00,6.54,6.55,6.48,6.54,1800400.0,4.3937,4.4004,4.3534,4.3937,1800400.0
2011-06-23 15:00:00,6.54,6.57,6.51,6.56,4700800.0,4.3937,4.4139,4.3736,4.4072,4700800.0
2011-06-24 09:30:00,6.58,6.59,6.53,6.56,801600.0,4.4206,4.4273,4.387,4.4072,801600.0
2011-06-24 10:00:00,6.56,6.56,6.49,6.53,1808000.0,4.4072,4.4072,4.3601,4.387,1808000.0
2011-06-24 11:00:00,6.53,6.57,6.52,6.54,1466400.0,4.387,4.4139,4.3803,4.3937,1466400.0
2011-06-24 12:00:00,6.54,6.54,6.47,6.49,1168000.0,4.3937,4.3937,4.3467,4.3601,1168000.0
2011-06-24 13:00:00,6.49,6.54,6.48,6.53,1017200.0,4.3601,4.3937,4.3534,4.387,1017200.0
2011-06-24 14:00:00,6.53,6.55,6.52,6.55,1094800.0,4.387,4.4004,4.3803,4.4004,1094800.0
2011-06-24 15:00:00,6.54,6.55,6.51,6.52,3747600.0,4.3937,4.4004,4.3736,4.3803,3747600.0
2011-06-27 09:30:00,6.52,6.54,6.46,6.52,436800.0,4.3803,4.3937,4.34,4.3803,436800.0
2011-06-27 10:00:00,6.52,6.55,6.51,6.52,1414000.0,4.3803,4.4004,4.3736,4.3803,1414000.0
2011-06-27 11:00:00,6.52,6.54,6.46,6.47,2307200.0,4.3803,4.3937,4.34,4.3467,2307200.0
2011-06-27 12:00:00,6.47,6.49,6.46,6.47,1000400.0,4.3467,4.3601,4.34,4.3467,1000400.0
2011-06-27 13:00:00,6.47,6.47,6.43,6.46,1534800.0,4.3467,4.3467,4.3198,4.34,1534800.0
2011-06-27 14:00:00,6.46,6.48,6.44,6.44,1944000.0,4.34,4.3534,4.3265,4.3265,1944000.0
2011-06-27 15:00:00,6.44,6.47,6.43,6.45,5256000.0,4.3265,4.3467,4.3198,4.3333,5256000.0
2011-06-28 09:30:00,6.49,6.52,6.45,6.52,654400.0,4.3601,4.3803,4.3333,4.3803,654400.0
2011-06-28 10:00:00,6.52,6.57,6.51,6.53,918000.0,4.3803,4.4139,4.3736,4.387,918000.0
2011-06-28 11:00:00,6.53,6.55,6.52,6.54,1288000.0,4.387,4.4004,4.3803,4.3937,1288000.0
2011-06-28 12:00:00,6.54,6.58,6.54,6.58,1256400.0,4.3937,4.4206,4.3937,4.4206,1256400.0
2011-06-28 13:00:00,6.58,6.6,6.57,6.58,1118000.0,4.4206,4.434,4.4139,4.4206,1118000.0
2011-06-28 14:00:00,6.58,6.61,6.57,6.61,1835200.0,4.4206,4.4408,4.4139,4.4408,1835200.0
2011-06-28 15:00:00,6.61,6.61,6.58,6.59,3561200.0,4.4408,4.4408,4.4206,4.4273,3561200.0
2011-06-29 09:30:00,6.63,6.7,6.55,6.55,851200.0,4.4542,4.5012,4.4004,4.4004,851200.0
2011-06-29 10:00:00,6.55,6.59,6.53,6.59,1453600.0,4.4004,4.4273,4.387,4.4273,1453600.0
2011-06-29 11:00:00,6.59,6.6,6.54,6.55,1147600.0,4.4273,4.434,4.3937,4.4004,1147600.0
2011-06-29 12:00:00,6.55,6.56,6.51,6.55,1432800.0,4.4004,4.4072,4.3736,4.4004,1432800.0
2011-06-29 13:00:00,6.54,6.58,6.53,6.57,1863200.0,4.3937,4.4206,4.387,4.4139,1863200.0
2011-06-29 14:00:00,6.57,6.57,6.52,6.55,1972400.0,4.4139,4.4139,4.3803,4.4004,1972400.0
2011-06-29 15:00:00,6.55,6.56,6.49,6.5,4629200.0,4.4004,4.4072,4.3601,4.3669,4629200.0
2011-06-30 09:30:00,6.53,6.57,6.52,6.55,396000.0,4.387,4.4139,4.3803,4.4004,396000.0
2011-06-30 10:00:00,6.55,6.56,6.5,6.53,1056000.0,4.4004,4.4072,4.3669,4.387,1056000.0
2011-06-30 11:00:00,6.53,6.55,6.51,6.53,897600.0,4.387,4.4004,4.3736,4.387,897600.0
2011-06-30 12:00:00,6.53,6.56,6.52,6.56,1285200.0,4.387,4.4072,4.3803,4.4072,1285200.0
2011-06-30 13:00:00,6.55,6.57,6.55,6.57,754000.0,4.4004,4.4139,4.4004,4.4139,754000.0
2011-06-30 14:00:00,6.57,6.61,6.57,6.6,1178800.0,4.4139,4.4408,4.4139,4.434,1178800.0
2011-06-30 15:00:00,6.6,6.68,6.6,6.66,5554400.0,4.434,4.4878,4.434,4.4743,5554400.0
2011-07-01 09:30:00,6.68,6.69,6.63,6.68,588000.0,4.4878,4.4945,4.4542,4.4878,588000.0
2011-07-01 10:00:00,6.69,6.73,6.69,6.73,1527200.0,4.4945,4.5214,4.4945,4.5214,1527200.0
2011-07-01 11:00:00,6.73,6.74,6.72,6.73,1478000.0,4.5214,4.5281,4.5147,4.5214,1478000.0
2011-07-01 12:00:00,6.73,6.75,6.72,6.73,786800.0,4.5214,4.5348,4.5147,4.5214,786800.0
2011-07-01 13:00:00,6.72,6.74,6.72,6.73,1180400.0,4.5147,4.5281,4.5147,4.5214,1180400.0
2011-07-01 14:00:00,6.73,6.74,6.72,6.73,1959200.0,4.5214,4.5281,4.5147,4.5214,1959200.0
2011-07-01 15:00:00,6.73,6.76,6.72,6.74,3862800.0,4.5214,4.5415,4.5147,4.5281,3862800.0
2011-07-05 09:30:00,6.83,6.84,6.76,6.82,1326800.0,4.5886,4.5953,4.5415,4.5818,1326800.0
2011-07-05 10:00:00,6.82,6.83,6.75,6.76,1440400.0,4.5818,4.5886,4.5348,4.5415,1440400.0
2011-07-05 11:00:00,6.76,6.78,6.74,6.77,1143600.0,4.5415,4.555,4.5281,4.5482,1143600.0
2011-07-05 12:00:00,6.77,6.82,6.77,6.8,2274000.0,4.5482,4.5818,4.5482,4.5684,2274000.0
2011-07-05 13:00:00,6.8,6.82,6.8,6.82,1355600.0,4.5684,4.5818,4.5684,4.5818,1355600.0
2011-07-05 14:00:00,6.82,6.85,6.79,6.83,3107200.0,4.5818,4.602,4.5617,4.5886,3107200.0
2011-07-05 15:00:00,6.83,6.86,6.82,6.85,4605200.0,4.5886,4.6087,4.5818,4.602,4605200.0
2011-07-06 09:30:00,6.82,6.86,6.82,6.82,671200.0,4.5818,4.6087,4.5818,4.5818,671200.0
2011-07-06 10:00:00,6.82,6.82,6.77,6.8,795200.0,4.5818,4.5818,4.5482,4.5684,795200.0
2011-07-06 11:00:00,6.8,6.83,6.79,6.82,798000.0,4.5684,4.5886,4.5617,4.5818,798000.0
2011-07-06 12:00:00,6.82,6.83,6.81,6.83,506800.0,4.5818,4.5886,4.5751,4.5886,506800.0
2011-07-06 13:00:00,6.83,6.83,6.81,6.83,775600.0,4.5886,4.5886,4.5751,4.5886,775600.0
2011-07-06 14:00:00,6.83,6.83,6.8,6.81,873200.0,4.5886,4.5886,4.5684,4.5751,873200.0
2011-07-06 15:00:00,6.81,6.83,6.81,6.83,2580000.0,4.5751,4.5886,4.5751,4.5886,2580000.0
2011-07-07 09:30:00,6.86,6.95,6.86,6.93,951600.0,4.6087,4.6692,4.6087,4.6557,951600.0
2011-07-07 10:00:00,6.93,6.93,6.89,6.92,1924000.0,4.6557,4.6557,4.6289,4.649,1924000.0
2011-07-07 11:00:00,6.91,6.91,6.85,6.85,995200.0,4.6423,4.6423,4.602,4.602,995200.0
2011-07-07 12:00:00,6.85,6.88,6.83,6.83,1710000.0,4.602,4.6221,4.5886,4.5886,1710000.0
2011-07-07 13:00:00,6.83,6.86,6.83,6.86,1534800.0,4.5886,4.6087,4.5886,4.6087,1534800.0
2011-07-07 14:00:00,6.86,6.87,6.85,6.85,1819600.0,4.6087,4.6154,4.602,4.602,1819600.0
2011-07-07 15:00:00,6.85,6.85,6.81,6.81,5335200.0,4.602,4.602,4.5751,4.5751,5335200.0
2011-07-08 09:30:00,6.74,6.76,6.68,6.68,938800.0,4.5281,4.5415,4.4878,4.4878,938800.0
2011-07-08 10:00:00,6.68,6.73,6.65,6.72,1438800.0,4.4878,4.5214,4.4676,4.5147,1438800.0
2011-07-08 11:00:00,6.72,6.74,6.66,6.72,1325600.0,4.5147,4.5281,4.4743,4.5147,1325600.0
2011-07-08 12:00:00,6.72,6.75,6.72,6.72,593200.0,4.5147,4.5348,4.5147,4.5147,593200.0
2011-07-08 13:00:00,6.72,6.73,6.71,6.71,474000.0,4.5147,4.5214,4.5079,4.5079,474000.0
2011-07-08 14:00:00,6.71,6.72,6.68,6.71,937600.0,4.5079,4.5147,4.4878,4.5079,937600.0
2011-07-08 15:00:00,6.71,6.73,6.7,6.72,2206400.0,4.5079,4.5214,4.5012,4.5147,2206400.0
2011-07-11 09:30:00,6.64,6.69,6.52,6.67,1372400.0,4.4609,4.4945,4.3803,4.4811,1372400.0
2011-07-11 10:00:00,6.67,6.68,6.6,6.6,1965600.0,4.4811,4.4878,4.434,4.434,1965600.0
2011-07-11 11:00:00,6.6,6.63,6.6,6.61,1038800.0,4.434,4.4542,4.434,4.4408,1038800.0
2011-07-11 12:00:00,6.61,6.62,6.54,6.55,1183200.0,4.4408,4.4475,4.3937,4.4004,1183200.0
2011-07-11 13:00:00,6.55,6.55,6.5,6.51,1488800.0,4.4004,4.4004,4.3669,4.3736,1488800.0
2011-07-11 14:00:00,6.51,6.52,6.49,6.5,1862400.0,4.3736,4.3803,4.3601,4.3669,1862400.0
2011-07-11 15:00:00,6.5,6.51,6.46,6.49,4601200.0,4.3669,4.3736,4.34,4.3601,4601200.0
2011-07-12 09:30:00,6.35,6.36,6.18,6.27,5048800.0,4.2661,4.2728,4.1519,4.2123,5048800.0
2011-07-12 10:00:00,6.27,6.32,6.23,6.24,4831600.0,4.2123,4.2459,4.1855,4.1922,4831600.0
2011-07-12 11:00:00,6.24,6.26,6.21,6.22,2737200.0,4.1922,4.2056,4.172,4.1787,2737200.0
2011-07-12 12:00:00,6.22,6.23,6.17,6.2,3029200.0,4.1787,4.1855,4.1451,4.1653,3029200.0
2011-07-12 13:00:00,6.2,6.26,6.2,6.25,2842400.0,4.1653,4.2056,4.1653,4.1989,2842400.0
2011-07-12 14:00:00,6.25,6.32,6.25,6.27,3831600.0,4.1989,4.2459,4.1989,4.2123,3831600.0
2011-07-12 15:00:00,6.27,6.28,6.18,6.21,8893200.0,4.2123,4.219,4.1519,4.172,8893200.0
2011-07-13 09:30:00,6.21,6.24,6.15,6.16,1587600.0,4.172,4.1922,4.1317,4.1384,1587600.0
2011-07-13 10:00:00,6.16,6.25,6.14,6.2,3406400.0,4.1384,4.1989,4.125,4.1653,3406400.0
2011-07-13 11:00:00,6.2,6.2,6.1,6.13,2712400.0,4.1653,4.1653,4.0981,4.1183,2712400.0
2011-07-13 12:00:00,6.13,6.16,6.08,6.09,3780400.0,4.1183,4.1384,4.0847,4.0914,3780400.0
2011-07-13 13:00:00,6.09,6.11,6.06,6.09,2839200.0,4.0914,4.1048,4.0712,4.0914,2839200.0
2011-07-13 14:00:00,6.09,6.11,6.07,6.08,5273200.0,4.0914,4.1048,4.078,4.0847,5273200.0
2011-07-13 15:00:00,6.08,6.09,6.05,6.06,7130400.0,4.0847,4.0914,4.0645,4.0712,7130400.0
2011-07-14 09:30:00,6.09,6.11,5.97,6.0,3294400.0,4.0914,4.1048,4.0108,4.0309,3294400.0
2011-07-14 10:00:00,6.0,6.02,5.98,6.01,3596000.0,4.0309,4.0444,4.0175,4.0377,3596000.0
2011-07-14 11:00:00,6.01,6.03,5.99,6.02,4354800.0,4.0377,4.0511,4.0242,4.0444,4354800.0
2011-07-14 12:00:00,6.02,6.04,6.01,6.02,1803200.0,4.0444,4.0578,4.0377,4.0444,1803200.0
2011-07-14 13:00:00,6.02,6.05,6.0,6.03,3059600.0,4.0444,4.0645,4.0309,4.0511,3059600.0
2011-07-14 14:00:00,6.03,6.06,6.0,6.01,1970000.0,4.0511,4.0712,4.0309,4.0377,1970000.0
2011-07-14 15:00:00,6.01,6.02,5.94,5.96,8718000.0,4.0377,4.0444,3.9906,4.0041,8718000.0
2011-07-15 09:30:00,5.96,6.0,5.91,5.91,1476000.0,4.0041,4.0309,3.9705,3.9705,1476000.0
2011-07-15 10:00:00,5.91,5.99,5.87,5.93,3563200.0,3.9705,4.0242,3.9436,3.9839,3563200.0
2011-07-15 11:00:00,5.93,5.94,5.87,5.87,2304800.0,3.9839,3.9906,3.9436,3.9436,2304800.0
2011-07-15 12:00:00,5.87,5.92,5.87,5.92,1440800.0,3.9436,3.9772,3.9436,3.9772,1440800.0
2011-07-15 13:00:00,5.91,5.93,5.89,5.91,1568400.0,3.9705,3.9839,3.957,3.9705,1568400.0
2011-07-15 14:00:00,5.91,5.91,5.85,5.85,1342000.0,3.9705,3.9705,3.9302,3.9302,1342000.0
2011-07-15 15:00:00,5.85,5.91,5.85,5.9,4364800.0,3.9302,3.9705,3.9302,3.9638,4364800.0
2011-07-18 09:30:00,5.91,5.91,5.84,5.86,988800.0,3.9705,3.9705,3.9234,3.9369,988800.0
2011-07-18 10:00:00,5.86,5.88,5.82,5.82,1581600.0,3.9369,3.9503,3.91,3.91,1581600.0
2011-07-18 11:00:00,5.82,5.89,5.8,5.88,2684000.0,3.91,3.957,3.8966,3.9503,2684000.0
2011-07-18 12:00:00,5.88,5.93,5.87,5.9,2952800.0,3.9503,3.9839,3.9436,3.9638,2952800.0
2011-07-18 13:00:00,5.9,5.9,5.85,5.86,3208800.0,3.9638,3.9638,3.9302,3.9369,3208800.0
2011-07-18 14:00:00,5.86,5.86,5.82,5.84,2432000.0,3.9369,3.9369,3.91,3.9234,2432000.0
2011-07-18 15:00:00,5.84,5.88,5.83,5.86,6464000.0,3.9234,3.9503,3.9167,3.9369,6464000.0
2011-07-19 09:30:00,5.9,5.93,5.88,5.91,930800.0,3.9638,3.9839,3.9503,3.9705,930800.0
2011-07-19 10:00:00,5.91,5.99,5.89,5.89,2635200.0,3.9705,4.0242,3.957,3.957,2635200.0
2011-07-19 11:00:00,5.9,5.92,5.87,5.89,2216400.0,3.9638,3.9772,3.9436,3.957,2216400.0
2011-07-19 12:00:00,5.89,5.91,5.88,5.9,1165600.0,3.957,3.9705,3.9503,3.9638,1165600.0
2011-07-19 13:00:00,5.9,5.94,5.89,5.93,1326800.0,3.9638,3.9906,3.957,3.9839,1326800.0
2011-07-19 14:00:00,5.93,5.96,5.92,5.95,1418400.0,3.9839,4.0041,3.9772,3.9973,1418400.0
2011-07-19 15:00:00,5.95,5.96,5.92,5.93,2464800.0,3.9973,4.0041,3.9772,3.9839,2464800.0
2011-07-20 09:30:00,6.0,6.02,5.86,5.9,1646400.0,4.0309,4.0444,3.9369,3.9638,1646400.0
2011-07-20 10:00:00,5.9,5.93,5.88,5.9,1972800.0,3.9638,3.9839,3.9503,3.9638,1972800.0
2011-07-20 11:00:00,5.9,5.92,5.87,5.87,1752000.0,3.9638,3.9772,3.9436,3.9436,1752000.0
2011-07-20 12:00:00,5.87,5.87,5.84,5.85,1335600.0,3.9436,3.9436,3.9234,3.9302,1335600.0
2011-07-20 13:00:00,5.85,5.85,5.83,5.83,1115600.0,3.9302,3.9302,3.9167,3.9167,1115600.0
2011-07-20 14:00:00,5.83,5.85,5.82,5.84,1750400.0,3.9167,3.9302,3.91,3.9234,1750400.0
2011-07-20 15:00:00,5.84,5.84,5.81,5.82,3763200.0,3.9234,3.9234,3.9033,3.91,3763200.0
2011-07-21 09:30:00,5.85,5.88,5.8,5.81,1064000.0,3.9302,3.9503,3.8966,3.9033,1064000.0
2011-07-21 10:00:00,5.81,5.86,5.81,5.85,3125600.0,3.9033,3.9369,3.9033,3.9302,3125600.0
2011-07-21 11:00:00,5.85,5.86,5.81,5.83,2380000.0,3.9302,3.9369,3.9033,3.9167,2380000.0
2011-07-21 12:00:00,5.83,5.86,5.82,5.84,2360800.0,3.9167,3.9369,3.91,3.9234,2360800.0
2011-07-21 13:00:00,5.84,5.84,5.81,5.83,1273200.0,3.9234,3.9234,3.9033,3.9167,1273200.0
2011-07-21 14:00:00,5.83,5.85,5.81,5.84,2053600.0,3.9167,3.9302,3.9033,3.9234,2053600.0
2011-07-21 15:00:00,5.84,5.84,5.82,5.83,3863600.0,3.9234,3.9234,3.91,3.9167,3863600.0
2011-07-22 09:30:00,5.82,5.85,5.76,5.76,791200.0,3.91,3.9302,3.8697,3.8697,791200.0
2011-07-22 10:00:00,5.76,5.84,5.75,5.84,1630800.0,3.8697,3.9234,3.863,3.9234,1630800.0
2011-07-22 11:00:00,5.84,5.84,5.81,5.82,1625200.0,3.9234,3.9234,3.9033,3.91,1625200.0
2011-07-22 12:00:00,5.82,5.87,5.81,5.87,2102000.0,3.91,3.9436,3.9033,3.9436,2102000.0
2011-07-22 13:00:00,5.87,5.9,5.85,5.9,1266000.0,3.9436,3.9638,3.9302,3.9638,1266000.0
2011-07-22 14:00:00,5.9,5.91,5.87,5.9,1477200.0,3.9638,3.9705,3.9436,3.9638,1477200.0
2011-07-22 15:00:00,5.9,5.9,5.86,5.87,2254000.0,3.9638,3.9638,3.9369,3.9436,2254000.0
2011-07-25 09:30:00,5.79,5.9,5.79,5.89,998800.0,3.8899,3.9638,3.8899,3.957,998800.0
2011-07-25 10:00:00,5.89,5.93,5.88,5.92,1868400.0,3.957,3.9839,3.9503,3.9772,1868400.0
2011-07-25 11:00:00,5.92,5.93,5.9,5.91,1658800.0,3.9772,3.9839,3.9638,3.9705,1658800.0
2011-07-25 12:00:00,5.92,5.92,5.9,5.91,900800.0,3.9772,3.9772,3.9638,3.9705,900800.0
2011-07-25 13:00:00,5.91,5.94,5.91,5.93,1090800.0,3.9705,3.9906,3.9705,3.9839,1090800.0
2011-07-25 14:00:00,5.93,5.95,5.91,5.91,1861200.0,3.9839,3.9973,3.9705,3.9705,1861200.0
2011-07-25 15:00:00,5.91,5.94,5.9,5.9,4385600.0,3.9705,3.9906,3.9638,3.9638,4385600.0
2011-07-26 09:30:00,5.91,5.99,5.87,5.96,1254000.0,3.9705,4.0242,3.9436,4.0041,1254000.0
2011-07-26 10:00:00,5.96,5.97,5.94,5.95,1716400.0,4.0041,4.0108,3.9906,3.9973,1716400.0
2011-07-26 11:00:00,5.96,5.99,5.95,5.98,1074000.0,4.0041,4.0242,3.9973,4.0175,1074000.0
2011-07-26 12:00:00,5.98,5.99,5.95,5.97,818800.0,4.0175,4.0242,3.9973,4.0108,818800.0
2011-07-26 13:00:00,5.97,5.97,5.94,5.94,767200.0,4.0108,4.0108,3.9906,3.9906,767200.0
2011-07-26 14:00:00,5.94,5.97,5.94,5.96,1094800.0,3.9906,4.0108,3.9906,4.0041,1094800.0
2011-07-26 15:00:00,5.95,5.96,5.94,5.94,2529600.0,3.9973,4.0041,3.9906,3.9906,2529600.0
2011-07-27 09:30:00,5.89,5.93,5.89,5.91,828800.0,3.957,3.9839,3.957,3.9705,828800.0
2011-07-27 10:00:00,5.91,5.91,5.83,5.89,2624800.0,3.9705,3.9705,3.9167,3.957,2624800.0
2011-07-27 11:00:00,5.89,5.94,5.88,5.92,3016000.0,3.957,3.9906,3.9503,3.9772,3016000.0
2011-07-27 12:00:00,5.92,5.94,5.9,5.91,1839200.0,3.9772,3.9906,3.9638,3.9705,1839200.0
2011-07-27 13:00:00,5.91,5.92,5.89,5.91,1163200.0,3.9705,3.9772,3.957,3.9705,1163200.0
2011-07-27 14:00:00,5.91,5.92,5.86,5.88,2335600.0,3.9705,3.9772,3.9369,3.9503,2335600.0
2011-07-27 15:00:00,5.88,5.89,5.87,5.88,3569200.0,3.9503,3.957,3.9436,3.9503,3569200.0
2011-07-28 09:30:00,5.85,5.89,5.83,5.87,1576400.0,3.9302,3.957,3.9167,3.9436,1576400.0
2011-07-28 10:00:00,5.87,5.94,5.85,5.93,1908400.0,3.9436,3.9906,3.9302,3.9839,1908400.0
2011-07-28 11:00:00,5.93,5.98,5.93,5.96,2303600.0,3.9839,4.0175,3.9839,4.0041,2303600.0
2011-07-28 12:00:00,5.96,5.96,5.91,5.93,1498800.0,4.0041,4.0041,3.9705,3.9839,1498800.0
2011-07-28 13:00:00,5.93,5.94,5.93,5.93,891200.0,3.9839,3.9906,3.9839,3.9839,891200.0
2011-07-28 14:00:00,5.93,5.93,5.91,5.91,1492800.0,3.9839,3.9839,3.9705,3.9705,1492800.0
2011-07-28 15:00:00,5.91,5.92,5.87,5.89,4647200.0,3.9705,3.9772,3.9436,3.957,4647200.0
2011-07-29 09:30:00,5.83,5.86,5.78,5.86,1121200.0,3.9167,3.9369,3.8831,3.9369,1121200.0
2011-07-29 10:00:00,5.86,5.9,5.83,5.89,1511600.0,3.9369,3.9638,3.9167,3.957,1511600.0
2011-07-29 11:00:00,5.89,5.92,5.87,5.89,1159600.0,3.957,3.9772,3.9436,3.957,1159600.0
2011-07-29 12:00:00,5.89,5.9,5.84,5.85,1780800.0,3.957,3.9638,3.9234,3.9302,1780800.0
2011-07-29 13:00:00,5.85,5.9,5.84,5.88,1232000.0,3.9302,3.9638,3.9234,3.9503,1232000.0
2011-07-29 14:00:00,5.88,5.92,5.87,5.92,2209200.0,3.9503,3.9772,3.9436,3.9772,2209200.0
2011-07-29 15:00:00,5.91,5.93,5.88,5.9,3566400.0,3.9705,3.9839,3.9503,3.9638,3566400.0
2011-08-01 09:30:00,5.95,5.96,5.82,5.82,1235600.0,3.9973,4.0041,3.91,3.91,1235600.0
2011-08-01 10:00:00,5.82,5.83,5.76,5.8,2631200.0,3.91,3.9167,3.8697,3.8966,2631200.0
2011-08-01 11:00:00,5.8,5.81,5.74,5.75,1920400.0,3.8966,3.9033,3.8563,3.863,1920400.0
2011-08-01 12:00:00,5.75,5.79,5.75,5.79,1044800.0,3.863,3.8899,3.863,3.8899,1044800.0
2011-08-01 13:00:00,5.79,5.8,5.77,5.78,868400.0,3.8899,3.8966,3.8764,3.8831,868400.0
2011-08-01 14:00:00,5.78,5.78,5.74,5.78,1680800.0,3.8831,3.8831,3.8563,3.8831,1680800.0
2011-08-01 15:00:00,5.78,5.8,5.77,5.78,3817200.0,3.8831,3.8966,3.8764,3.8831,3817200.0
2011-08-02 09:30:00,5.74,5.84,5.74,5.81,880400.0,3.8563,3.9234,3.8563,3.9033,880400.0
2011-08-02 10:00:00,5.81,5.84,5.74,5.76,2150800.0,3.9033,3.9234,3.8563,3.8697,2150800.0
2011-08-02 11:00:00,5.76,5.78,5.74,5.77,2255600.0,3.8697,3.8831,3.8563,3.8764,2255600.0
2011-08-02 12:00:00,5.77,5.77,5.74,5.74,1666000.0,3.8764,3.8764,3.8563,3.8563,1666000.0
2011-08-02 13:00:00,5.74,5.79,5.74,5.76,2886800.0,3.8563,3.8899,3.8563,3.8697,2886800.0
2011-08-02 14:00:00,5.76,5.78,5.75,5.77,2452000.0,3.8697,3.8831,3.863,3.8764,2452000.0
2011-08-02 15:00:00,5.78,5.79,5.73,5.73,5911200.0,3.8831,3.8899,3.8495,3.8495,5911200.0
2011-08-03 09:30:00,5.72,5.77,5.71,5.75,962000.0,3.8428,3.8764,3.8361,3.863,962000.0
2011-08-03 10:00:00,5.75,5.78,5.62,5.67,4634400.0,3.863,3.8831,3.7756,3.8092,4634400.0
2011-08-03 11:00:00,5.67,5.71,5.66,5.7,2363600.0,3.8092,3.8361,3.8025,3.8294,2363600.0
2011-08-03 12:00:00,5.7,5.7,5.64,5.69,1995200.0,3.8294,3.8294,3.7891,3.8227,1995200.0
2011-08-03 13:00:00,5.69,5.73,5.67,5.72,1681600.0,3.8227,3.8495,3.8092,3.8428,1681600.0
2011-08-03 14:00:00,5.72,5.73,5.7,5.73,2613600.0,3.8428,3.8495,3.8294,3.8495,2613600.0
2011-08-03 15:00:00,5.73,5.73,5.69,5.72,4279200.0,3.8495,3.8495,3.8227,3.8428,4279200.0
2011-08-04 09:30:00,5.65,5.67,5.58,5.58,1338800.0,3.7958,3.8092,3.7488,3.7488,1338800.0
2011-08-04 10:00:00,5.59,5.61,5.52,5.53,2328800.0,3.7555,3.7689,3.7085,3.7152,2328800.0
2011-08-04 11:00:00,5.53,5.57,5.49,5.53,3101200.0,3.7152,3.7421,3.6883,3.7152,3101200.0
2011-08-04 12:00:00,5.53,5.61,5.52,5.58,2123600.0,3.7152,3.7689,3.7085,3.7488,2123600.0
2011-08-04 13:00:00,5.58,5.6,5.52,5.53,2722000.0,3.7488,3.7622,3.7085,3.7152,2722000.0
2011-08-04 14:00:00,5.53,5.56,5.5,5.55,3541600.0,3.7152,3.7353,3.695,3.7286,3541600.0
2011-08-04 15:00:00,5.55,5.58,5.47,5.47,7915200.0,3.7286,3.7488,3.6749,3.6749,7915200.0
2011-08-05 09:30:00,5.52,5.61,5.49,5.5,1802000.0,3.7085,3.7689,3.6883,3.695,1802000.0
2011-08-05 10:00:00,5.5,5.55,5.46,5.51,4787200.0,3.695,3.7286,3.6682,3.7017,4787200.0
2011-08-05 11:00:00,5.51,5.51,5.38,5.38,4978000.0,3.7017,3.7017,3.6144,3.6144,4978000.0
2011-08-05 12:00:00,5.38,5.56,5.38,5.54,4803200.0,3.6144,3.7353,3.6144,3.7219,4803200.0
2011-08-05 13:00:00,5.54,5.57,5.49,5.55,3069200.0,3.7219,3.7421,3.6883,3.7286,3069200.0
2011-08-05 14:00:00,5.55,5.57,5.51,5.53,3599200.0,3.7286,3.7421,3.7017,3.7152,3599200.0
2011-08-05 15:00:00,5.53,5.54,5.48,5.53,5575200.0,3.7152,3.7219,3.6816,3.7152,5575200.0
2011-08-08 09:30:00,5.41,5.45,5.32,5.35,2118800.0,3.6346,3.6614,3.5741,3.5943,2118800.0
2011-08-08 10:00:00,5.36,5.37,5.26,5.28,2885200.0,3.601,3.6077,3.5338,3.5472,2885200.0
2011-08-08 11:00:00,5.28,5.35,5.27,5.32,2820400.0,3.5472,3.5943,3.5405,3.5741,2820400.0
2011-08-08 12:00:00,5.32,5.32,5.27,5.28,1514800.0,3.5741,3.5741,3.5405,3.5472,1514800.0
2011-08-08 13:00:00,5.28,5.29,5.19,5.19,2584000.0,3.5472,3.5539,3.4868,3.4868,2584000.0
2011-08-08 14:00:00,5.19,5.22,5.09,5.18,3762400.0,3.4868,3.5069,3.4196,3.48,3762400.0
2011-08-08 15:00:00,5.18,5.27,5.14,5.15,6206400.0,3.48,3.5405,3.4532,3.4599,6206400.0
2011-08-09 09:30:00,5.17,5.27,5.14,5.25,1430400.0,3.4733,3.5405,3.4532,3.5271,1430400.0
2011-08-09 10:00:00,5.26,5.3,5.23,5.28,2376400.0,3.5338,3.5607,3.5136,3.5472,2376400.0
2011-08-09 11:00:00,5.29,5.3,5.23,5.29,1918800.0,3.5539,3.5607,3.5136,3.5539,1918800.0
2011-08-09 12:00:00,5.29,5.3,5.22,5.22,1658000.0,3.5539,3.5607,3.5069,3.5069,1658000.0
2011-08-09 13:00:00,5.22,5.25,5.17,5.19,2475600.0,3.5069,3.5271,3.4733,3.4868,2475600.0
2011-08-09 14:00:00,5.19,5.22,5.06,5.11,4060800.0,3.4868,3.5069,3.3994,3.433,4060800.0
2011-08-09 15:00:00,5.11,5.34,5.09,5.34,5020800.0,3.433,3.5875,3.4196,3.5875,5020800.0
2011-08-10 09:30:00,5.22,5.22,5.11,5.17,1054400.0,3.5069,3.5069,3.433,3.4733,1054400.0
2011-08-10 10:00:00,5.17,5.21,5.12,5.17,2523200.0,3.4733,3.5002,3.4397,3.4733,2523200.0
2011-08-10 11:00:00,5.17,5.19,5.12,5.16,2154800.0,3.4733,3.4868,3.4397,3.4666,2154800.0
2011-08-10 12:00:00,5.16,5.21,5.15,5.2,1352400.0,3.4666,3.5002,3.4599,3.4935,1352400.0
2011-08-10 13:00:00,5.2,5.24,5.16,5.24,1619600.0,3.4935,3.5204,3.4666,3.5204,1619600.0
2011-08-10 14:00:00,5.24,5.3,5.22,5.22,1974800.0,3.5204,3.5607,3.5069,3.5069,1974800.0
2011-08-10 15:00:00,5.22,5.24,5.13,5.13,3888000.0,3.5069,3.5204,3.4465,3.4465,3888000.0
2011-08-11 09:30:00,5.16,5.22,5.12,5.17,690400.0,3.4666,3.5069,3.4397,3.4733,690400.0
2011-08-11 10:00:00,5.16,5.29,5.14,5.25,1829600.0,3.4666,3.5539,3.4532,3.5271,1829600.0
2011-08-11 11:00:00,5.25,5.27,5.21,5.23,1125600.0,3.5271,3.5405,3.5002,3.5136,1125600.0
2011-08-11 12:00:00,5.23,5.29,5.19,5.28,656400.0,3.5136,3.5539,3.4868,3.5472,656400.0
2011-08-11 13:00:00,5.28,5.3,5.26,5.3,1206000.0,3.5472,3.5607,3.5338,3.5607,1206000.0
2011-08-11 14:00:00,5.3,5.36,5.29,5.35,1465600.0,3.5607,3.601,3.5539,3.5943,1465600.0
2011-08-11 15:00:00,5.35,5.43,5.34,5.36,3997600.0,3.5943,3.648,3.5875,3.601,3997600.0
2011-08-12 09:30:00,5.37,5.37,5.16,5.19,2183600.0,3.6077,3.6077,3.4666,3.4868,2183600.0
2011-08-12 10:00:00,5.19,5.26,5.12,5.14,4420400.0,3.4868,3.5338,3.4397,3.4532,4420400.0
2011-08-12 11:00:00,5.14,5.25,5.14,5.23,2065200.0,3.4532,3.5271,3.4532,3.5136,2065200.0
2011-08-12 12:00:00,5.23,5.25,5.2,5.24,1290400.0,3.5136,3.5271,3.4935,3.5204,1290400.0
2011-08-12 13:00:00,5.24,5.28,5.22,5.26,994000.0,3.5204,3.5472,3.5069,3.5338,994000.0
2011-08-12 14:00:00,5.26,5.26,5.18,5.19,1675600.0,3.5338,3.5338,3.48,3.4868,1675600.0
2011-08-12 15:00:00,5.19,5.21,5.17,5.18,3854000.0,3.4868,3.5002,3.4733,3.48,3854000.0
2011-08-15 09:30:00,5.2,5.26,5.19,5.22,1052000.0,3.4935,3.5338,3.4868,3.5069,1052000.0
2011-08-15 10:00:00,5.22,5.25,5.19,5.2,1815600.0,3.5069,3.5271,3.4868,3.4935,1815600.0
2011-08-15 11:00:00,5.21,5.21,5.14,5.16,1858000.0,3.5002,3.5002,3.4532,3.4666,1858000.0
2011-08-15 12:00:00,5.16,5.21,5.15,5.2,1114000.0,3.4666,3.5002,3.4599,3.4935,1114000.0
2011-08-15 13:00:00,5.19,5.22,5.18,5.22,2334800.0,3.4868,3.5069,3.48,3.5069,2334800.0
2011-08-15 14:00:00,5.22,5.24,5.21,5.24,2190000.0,3.5069,3.5204,3.5002,3.5204,2190000.0
2011-08-15 15:00:00,5.24,5.25,5.21,5.24,4040800.0,3.5204,3.5271,3.5002,3.5204,4040800.0
2011-08-16 09:30:00,5.19,5.22,5.16,5.2,758000.0,3.4868,3.5069,3.4666,3.4935,758000.0
2011-08-16 10:00:00,5.2,5.29,5.19,5.29,1502000.0,3.4935,3.5539,3.4868,3.5539,1502000.0
2011-08-16 11:00:00,5.29,5.32,5.25,5.32,1277600.0,3.5539,3.5741,3.5271,3.5741,1277600.0
2011-08-16 12:00:00,5.32,5.34,5.26,5.3,2142400.0,3.5741,3.5875,3.5338,3.5607,2142400.0
2011-08-16 13:00:00,5.3,5.31,5.26,5.29,1389600.0,3.5607,3.5674,3.5338,3.5539,1389600.0
2011-08-16 14:00:00,5.29,5.31,5.29,5.29,1782000.0,3.5539,3.5674,3.5539,3.5539,1782000.0
2011-08-16 15:00:00,5.29,5.37,5.29,5.35,4766000.0,3.5539,3.6077,3.5539,3.5943,4766000.0
2011-08-17 09:30:00,5.36,5.38,5.31,5.31,924400.0,3.601,3.6144,3.5674,3.5674,924400.0
2011-08-17 10:00:00,5.31,5.33,5.29,5.29,1602800.0,3.5674,3.5808,3.5539,3.5539,1602800.0
2011-08-17 11:00:00,5.29,5.29,5.2,5.21,1601200.0,3.5539,3.5539,3.4935,3.5002,1601200.0
2011-08-17 12:00:00,5.21,5.23,5.18,5.2,967200.0,3.5002,3.5136,3.48,3.4935,967200.0
2011-08-17 13:00:00,5.2,5.2,5.04,5.06,4770800.0,3.4935,3.4935,3.386,3.3994,4770800.0
2011-08-17 14:00:00,5.06,5.2,5.06,5.18,4298800.0,3.3994,3.4935,3.3994,3.48,4298800.0
2011-08-17 15:00:00,5.18,5.19,5.08,5.12,6333200.0,3.48,3.4868,3.4129,3.4397,6333200.0
2011-08-18 09:30:00,4.66,4.89,4.59,4.88,8789600.0,3.1307,3.2852,3.0837,3.2785,8789600.0
2011-08-18 10:00:00,4.88,4.92,4.82,4.91,6092000.0,3.2785,3.3054,3.2382,3.2987,6092000.0
2011-08-18 11:00:00,4.91,4.97,4.83,4.88,6952800.0,3.2987,3.339,3.2449,3.2785,6952800.0
2011-08-18 12:00:00,4.88,5.12,4.87,5.01,7098400.0,3.2785,3.4397,3.2718,3.3658,7098400.0
2011-08-18 13:00:00,5.01,5.07,5.0,5.02,3253600.0,3.3658,3.4061,3.3591,3.3726,3253600.0
2011-08-18 14:00:00,5.02,5.31,5.02,5.2,8726000.0,3.3726,3.5674,3.3726,3.4935,8726000.0
2011-08-18 15:00:00,5.2,5.36,5.18,5.36,12245200.0,3.4935,3.601,3.48,3.601,12245200.0
2011-08-19 09:30:00,5.27,5.73,5.25,5.67,6050800.0,3.5405,3.8495,3.5271,3.8092,6050800.0
2011-08-19 10:00:00,5.66,5.73,5.5,5.53,7485600.0,3.8025,3.8495,3.695,3.7152,7485600.0
2011-08-19 11:00:00,5.53,5.55,5.43,5.49,4954800.0,3.7152,3.7286,3.648,3.6883,4954800.0
2011-08-19 12:00:00,5.49,5.49,5.46,5.47,1749200.0,3.6883,3.6883,3.6682,3.6749,1749200.0
2011-08-19 13:00:00,5.47,5.49,5.43,5.43,1994000.0,3.6749,3.6883,3.648,3.648,1994000.0
2011-08-19 14:00:00,5.43,5.45,5.42,5.43,3889200.0,3.648,3.6614,3.6413,3.648,3889200.0
2011-08-19 15:00:00,5.44,5.44,5.39,5.39,4783200.0,3.6547,3.6547,3.6211,3.6211,4783200.0
2011-08-22 09:30:00,5.49,5.49,5.34,5.36,2263600.0,3.6883,3.6883,3.5875,3.601,2263600.0
2011-08-22 10:00:00,5.36,5.39,5.26,5.26,4930800.0,3.601,3.6211,3.5338,3.5338,4930800.0
2011-08-22 11:00:00,5.26,5.33,5.26,5.31,2470800.0,3.5338,3.5808,3.5338,3.5674,2470800.0
2011-08-22 12:00:00,5.31,5.44,5.3,5.43,2921200.0,3.5674,3.6547,3.5607,3.648,2921200.0
2011-08-22 13:00:00,5.43,5.46,5.39,5.4,2039200.0,3.648,3.6682,3.6211,3.6278,2039200.0
2011-08-22 14:00:00,5.4,5.42,5.37,5.38,2503200.0,3.6278,3.6413,3.6077,3.6144,2503200.0
2011-08-22 15:00:00,5.38,5.43,5.38,5.4,4260000.0,3.6144,3.648,3.6144,3.6278,4260000.0
2011-08-23 09:30:00,5.44,5.55,5.36,5.52,2028800.0,3.6547,3.7286,3.601,3.7085,2028800.0
2011-08-23 10:00:00,5.52,5.61,5.51,5.53,3822400.0,3.7085,3.7689,3.7017,3.7152,3822400.0
2011-08-23 11:00:00,5.53,5.6,5.51,5.6,2057600.0,3.7152,3.7622,3.7017,3.7622,2057600.0
2011-08-23 12:00:00,5.6,5.62,5.55,5.6,1493200.0,3.7622,3.7756,3.7286,3.7622,1493200.0
2011-08-23 13:00:00,5.6,5.61,5.5,5.53,2252400.0,3.7622,3.7689,3.695,3.7152,2252400.0
2011-08-23 14:00:00,5.53,5.56,5.5,5.55,2174400.0,3.7152,3.7353,3.695,3.7286,2174400.0
2011-08-23 15:00:00,5.55,5.64,5.54,5.64,5262400.0,3.7286,3.7891,3.7219,3.7891,5262400.0
2011-08-24 09:30:00,5.63,5.74,5.63,5.74,1230800.0,3.7824,3.8563,3.7824,3.8563,1230800.0
2011-08-24 10:00:00,5.74,5.82,5.66,5.66,3230800.0,3.8563,3.91,3.8025,3.8025,3230800.0
2011-08-24 11:00:00,5.67,5.73,5.66,5.67,1918400.0,3.8092,3.8495,3.8025,3.8092,1918400.0
2011-08-24 12:00:00,5.67,5.67,5.64,5.67,1294400.0,3.8092,3.8092,3.7891,3.8092,1294400.0
2011-08-24 13:00:00,5.67,5.71,5.66,5.71,2280800.0,3.8092,3.8361,3.8025,3.8361,2280800.0
2011-08-24 14:00:00,5.71,5.76,5.68,5.75,2092400.0,3.8361,3.8697,3.816,3.863,2092400.0
2011-08-24 15:00:00,5.75,5.86,5.73,5.83,7780000.0,3.863,3.9369,3.8495,3.9167,7780000.0
2011-08-25 09:30:00,5.86,5.91,5.76,5.76,1078800.0,3.9369,3.9705,3.8697,3.8697,1078800.0
2011-08-25 10:00:00,5.76,5.78,5.68,5.73,2596400.0,3.8697,3.8831,3.816,3.8495,2596400.0
2011-08-25 11:00:00,5.73,5.78,5.71,5.77,1577200.0,3.8495,3.8831,3.8361,3.8764,1577200.0
2011-08-25 12:00:00,5.77,5.77,5.68,5.71,1160400.0,3.8764,3.8764,3.816,3.8361,1160400.0
2011-08-25 13:00:00,5.71,5.71,5.65,5.67,1968400.0,3.8361,3.8361,3.7958,3.8092,1968400.0
2011-08-25 14:00:00,5.67,5.69,5.64,5.67,1579200.0,3.8092,3.8227,3.7891,3.8092,1579200.0
2011-08-25 15:00:00,5.66,5.69,5.62,5.63,3712000.0,3.8025,3.8227,3.7756,3.7824,3712000.0
2011-08-26 09:30:00,5.6,5.63,5.54,5.6,1193200.0,3.7622,3.7824,3.7219,3.7622,1193200.0
2011-08-26 10:00:00,5.61,5.67,5.52,5.61,2108800.0,3.7689,3.8092,3.7085,3.7689,2108800.0
2011-08-26 11:00:00,5.61,5.7,5.61,5.68,1597200.0,3.7689,3.8294,3.7689,3.816,1597200.0
2011-08-26 12:00:00,5.68,5.73,5.68,5.69,1571600.0,3.816,3.8495,3.816,3.8227,1571600.0
2011-08-26 13:00:00,5.69,5.75,5.68,5.74,1170800.0,3.8227,3.863,3.816,3.8563,1170800.0
2011-08-26 14:00:00,5.75,5.75,5.71,5.71,1820800.0,3.863,3.863,3.8361,3.8361,1820800.0
2011-08-26 15:00:00,5.72,5.72,5.66,5.69,2932800.0,3.8428,3.8428,3.8025,3.8227,2932800.0
2011-08-29 09:30:00,5.74,5.75,5.68,5.73,1351200.0,3.8563,3.863,3.816,3.8495,1351200.0
2011-08-29 10:00:00,5.73,5.74,5.66,5.67,2262800.0,3.8495,3.8563,3.8025,3.8092,2262800.0
2011-08-29 11:00:00,5.68,5.72,5.67,5.71,1687600.0,3.816,3.8428,3.8092,3.8361,1687600.0
2011-08-29 12:00:00,5.71,5.72,5.69,5.72,1536400.0,3.8361,3.8428,3.8227,3.8428,1536400.0
2011-08-29 13:00:00,5.72,5.72,5.7,5.72,1302800.0,3.8428,3.8428,3.8294,3.8428,1302800.0
2011-08-29 14:00:00,5.72,5.72,5.7,5.71,1724000.0,3.8428,3.8428,3.8294,3.8361,1724000.0
2011-08-29 15:00:00,5.71,5.77,5.71,5.77,4018800.0,3.8361,3.8764,3.8361,3.8764,4018800.0
2011-08-30 09:30:00,5.77,5.82,5.77,5.78,1034000.0,3.8764,3.91,3.8764,3.8831,1034000.0
2011-08-30 10:00:00,5.78,5.9,5.75,5.87,2451200.0,3.8831,3.9638,3.863,3.9436,2451200.0
2011-08-30 11:00:00,5.87,5.99,5.87,5.96,2808000.0,3.9436,4.0242,3.9436,4.0041,2808000.0
2011-08-30 12:00:00,5.96,5.97,5.85,5.85,1306400.0,4.0041,4.0108,3.9302,3.9302,1306400.0
2011-08-30 13:00:00,5.86,5.86,5.81,5.82,1198800.0,3.9369,3.9369,3.9033,3.91,1198800.0
2011-08-30 14:00:00,5.82,5.86,5.8,5.84,1557200.0,3.91,3.9369,3.8966,3.9234,1557200.0
2011-08-30 15:00:00,5.84,5.89,5.82,5.84,3136000.0,3.9234,3.957,3.91,3.9234,3136000.0
2011-08-31 09:30:00,5.88,5.93,5.84,5.9,910800.0,3.9503,3.9839,3.9234,3.9638,910800.0
2011-08-31 10:00:00,5.9,5.97,5.9,5.95,2251200.0,3.9638,4.0108,3.9638,3.9973,2251200.0
2011-08-31 11:00:00,5.95,5.98,5.94,5.94,1613600.0,3.9973,4.0175,3.9906,3.9906,1613600.0
2011-08-31 12:00:00,5.94,6.01,5.93,6.0,1726400.0,3.9906,4.0377,3.9839,4.0309,1726400.0
2011-08-31 13:00:00,6.0,6.01,5.94,5.95,2219200.0,4.0309,4.0377,3.9906,3.9973,2219200.0
2011-08-31 14:00:00,5.95,5.95,5.91,5.95,2403600.0,3.9973,3.9973,3.9705,3.9973,2403600.0
2011-08-31 15:00:00,5.95,5.99,5.93,5.98,4335600.0,3.9973,4.0242,3.9839,4.0175,4335600.0
2011-09-01 09:30:00,5.96,5.98,5.89,5.9,955200.0,4.0041,4.0175,3.957,3.9638,955200.0
2011-09-01 10:00:00,5.89,5.99,5.87,5.89,2352800.0,3.957,4.0242,3.9436,3.957,2352800.0
2011-09-01 11:00:00,5.89,5.91,5.87,5.9,1189600.0,3.957,3.9705,3.9436,3.9638,1189600.0
2011-09-01 12:00:00,5.91,5.91,5.87,5.88,640000.0,3.9705,3.9705,3.9436,3.9503,640000.0
2011-09-01 13:00:00,5.88,5.88,5.82,5.82,955600.0,3.9503,3.9503,3.91,3.91,955600.0
2011-09-01 14:00:00,5.82,5.83,5.79,5.8,1136000.0,3.91,3.9167,3.8899,3.8966,1136000.0
2011-09-01 15:00:00,5.8,5.81,5.76,5.77,3215200.0,3.8966,3.9033,3.8697,3.8764,3215200.0
2011-09-02 09:30:00,5.68,5.71,5.62,5.63,1132400.0,3.816,3.8361,3.7756,3.7824,1132400.0
2011-09-02 10:00:00,5.63,5.65,5.56,5.61,1987600.0,3.7824,3.7958,3.7353,3.7689,1987600.0
2011-09-02 11:00:00,5.61,5.64,5.6,5.62,1054000.0,3.7689,3.7891,3.7622,3.7756,1054000.0
2011-09-02 12:00:00,5.62,5.64,5.6,5.61,717600.0,3.7756,3.7891,3.7622,3.7689,717600.0
2011-09-02 13:00:00,5.61,5.61,5.58,5.61,660000.0,3.7689,3.7689,3.7488,3.7689,660000.0
2011-09-02 14:00:00,5.6,5.61,5.55,5.56,1339600.0,3.7622,3.7689,3.7286,3.7353,1339600.0
2011-09-02 15:00:00,5.56,5.57,5.53,5.54,2779600.0,3.7353,3.7421,3.7152,3.7219,2779600.0
2011-09-06 09:30:00,5.39,5.56,5.39,5.55,1722000.0,3.6211,3.7353,3.6211,3.7286,1722000.0
2011-09-06 10:00:00,5.55,5.58,5.49,5.56,2136400.0,3.7286,3.7488,3.6883,3.7353,2136400.0
2011-09-06 11:00:00,5.56,5.61,5.54,5.58,1397600.0,3.7353,3.7689,3.7219,3.7488,1397600.0
2011-09-06 12:00:00,5.58,5.66,5.58,5.66,1702000.0,3.7488,3.8025,3.7488,3.8025,1702000.0
2011-09-06 13:00:00,5.66,5.73,5.61,5.72,2225200.0,3.8025,3.8495,3.7689,3.8428,2225200.0
2011-09-06 14:00:00,5.72,5.74,5.67,5.67,2264000.0,3.8428,3.8563,3.8092,3.8092,2264000.0
2011-09-06 15:00:00,5.67,5.71,5.63,5.7,3920800.0,3.8092,3.8361,3.7824,3.8294,3920800.0
2011-09-07 09:30:00,5.77,5.79,5.71,5.76,1236000.0,3.8764,3.8899,3.8361,3.8697,1236000.0
2011-09-07 10:00:00,5.76,5.79,5.74,5.76,2141600.0,3.8697,3.8899,3.8563,3.8697,2141600.0
2011-09-07 11:00:00,5.76,5.8,5.75,5.79,1052800.0,3.8697,3.8966,3.863,3.8899,1052800.0
2011-09-07 12:00:00,5.79,5.79,5.76,5.78,674000.0,3.8899,3.8899,3.8697,3.8831,674000.0
2011-09-07 13:00:00,5.78,5.8,5.77,5.78,689600.0,3.8831,3.8966,3.8764,3.8831,689600.0
2011-09-07 14:00:00,5.78,5.83,5.77,5.83,1368000.0,3.8831,3.9167,3.8764,3.9167,1368000.0
2011-09-07 15:00:00,5.83,5.83,5.79,5.81,4512800.0,3.9167,3.9167,3.8899,3.9033,4512800.0
2011-09-08 09:30:00,5.78,5.84,5.76,5.82,691200.0,3.8831,3.9234,3.8697,3.91,691200.0
2011-09-08 10:00:00,5.82,5.84,5.79,5.84,899200.0,3.91,3.9234,3.8899,3.9234,899200.0
2011-09-08 11:00:00,5.84,5.85,5.81,5.82,652800.0,3.9234,3.9302,3.9033,3.91,652800.0
2011-09-08 12:00:00,5.82,5.83,5.8,5.83,691200.0,3.91,3.9167,3.8966,3.9167,691200.0
2011-09-08 13:00:00,5.83,5.84,5.76,5.78,1232000.0,3.9167,3.9234,3.8697,3.8831,1232000.0
2011-09-08 14:00:00,5.78,5.79,5.75,5.76,1407600.0,3.8831,3.8899,3.863,3.8697,1407600.0
2011-09-08 15:00:00,5.76,5.76,5.73,5.73,3290000.0,3.8697,3.8697,3.8495,3.8495,3290000.0
2011-09-09 09:30:00,5.69,5.82,5.69,5.78,1539600.0,3.8227,3.91,3.8227,3.8831,1539600.0
2011-09-09 10:00:00,5.78,5.86,5.77,5.83,2266400.0,3.8831,3.9369,3.8764,3.9167,2266400.0
2011-09-09 11:00:00,5.83,5.84,5.74,5.75,2694800.0,3.9167,3.9234,3.8563,3.863,2694800.0
2011-09-09 12:00:00,5.75,5.8,5.73,5.79,1755600.0,3.863,3.8966,3.8495,3.8899,1755600.0
2011-09-09 13:00:00,5.79,5.8,5.77,5.77,1430800.0,3.8899,3.8966,3.8764,3.8764,1430800.0
2011-09-09 14:00:00,5.77,5.79,5.74,5.75,1320400.0,3.8764,3.8899,3.8563,3.863,1320400.0
2011-09-09 15:00:00,5.75,5.81,5.74,5.78,4084400.0,3.863,3.9033,3.8563,3.8831,4084400.0
2011-09-12 09:30:00,5.73,5.79,5.69,5.78,902400.0,3.8495,3.8899,3.8227,3.8831,902400.0
2011-09-12 10:00:00,5.78,5.82,5.74,5.74,2972800.0,3.8831,3.91,3.8563,3.8563,2972800.0
2011-09-12 11:00:00,5.74,5.78,5.72,5.74,1152000.0,3.8563,3.8831,3.8428,3.8563,1152000.0
2011-09-12 12:00:00,5.75,5.76,5.7,5.72,1108800.0,3.863,3.8697,3.8294,3.8428,1108800.0
2011-09-12 13:00:00,5.72,5.75,5.65,5.67,1486800.0,3.8428,3.863,3.7958,3.8092,1486800.0
2011-09-12 14:00:00,5.66,5.72,5.63,5.71,2253200.0,3.8025,3.8428,3.7824,3.8361,2253200.0
2011-09-12 15:00:00,5.71,5.81,5.69,5.8,5100800.0,3.8361,3.9033,3.8227,3.8966,5100800.0
2011-09-13 09:30:00,5.8,5.86,5.72,5.84,1301600.0,3.8966,3.9369,3.8428,3.9234,1301600.0
2011-09-13 10:00:00,5.84,5.85,5.73,5.75,1873600.0,3.9234,3.9302,3.8495,3.863,1873600.0
2011-09-13 11:00:00,5.75,5.76,5.7,5.74,1837600.0,3.863,3.8697,3.8294,3.8563,1837600.0
2011-09-13 12:00:00,5.74,5.77,5.7,5.77,1319200.0,3.8563,3.8764,3.8294,3.8764,1319200.0
2011-09-13 13:00:00,5.77,5.81,5.76,5.8,868000.0,3.8764,3.9033,3.8697,3.8966,868000.0
2011-09-13 14:00:00,5.8,5.82,5.79,5.79,865600.0,3.8966,3.91,3.8899,3.8899,865600.0
2011-09-13 15:00:00,5.8,5.81,5.76,5.8,2676400.0,3.8966,3.9033,3.8697,3.8966,2676400.0
2011-09-14 09:30:00,5.84,5.91,5.81,5.87,1835600.0,3.9234,3.9705,3.9033,3.9436,1835600.0
2011-09-14 10:00:00,5.87,5.88,5.82,5.87,2022400.0,3.9436,3.9503,3.91,3.9436,2022400.0
2011-09-14 11:00:00,5.86,5.92,5.85,5.91,1164400.0,3.9369,3.9772,3.9302,3.9705,1164400.0
2011-09-14 12:00:00,5.91,5.95,5.88,5.92,1078000.0,3.9705,3.9973,3.9503,3.9772,1078000.0
2011-09-14 13:00:00,5.92,6.0,5.92,5.97,934000.0,3.9772,4.0309,3.9772,4.0108,934000.0
2011-09-14 14:00:00,5.97,6.0,5.97,6.0,1698000.0,4.0108,4.0309,4.0108,4.0309,1698000.0
2011-09-14 15:00:00,6.0,6.03,5.97,5.98,5640400.0,4.0309,4.0511,4.0108,4.0175,5640400.0
2011-09-15 09:30:00,6.02,6.07,5.99,6.04,852000.0,4.0444,4.078,4.0242,4.0578,852000.0
2011-09-15 10:00:00,6.04,6.1,6.02,6.04,1438000.0,4.0578,4.0981,4.0444,4.0578,1438000.0
2011-09-15 11:00:00,6.04,6.12,6.03,6.09,1504800.0,4.0578,4.1116,4.0511,4.0914,1504800.0
2011-09-15 12:00:00,6.09,6.11,6.06,6.11,1458400.0,4.0914,4.1048,4.0712,4.1048,1458400.0
2011-09-15 13:00:00,6.11,6.14,6.05,6.08,2198400.0,4.1048,4.125,4.0645,4.0847,2198400.0
2011-09-15 14:00:00,6.08,6.13,6.08,6.12,3510400.0,4.0847,4.1183,4.0847,4.1116,3510400.0
2011-09-15 15:00:00,6.12,6.15,6.1,6.15,5210800.0,4.1116,4.1317,4.0981,4.1317,5210800.0
2011-09-16 09:30:00,6.21,6.26,6.18,6.24,2577200.0,4.172,4.2056,4.1519,4.1922,2577200.0
2011-09-16 10:00:00,6.24,6.25,6.15,6.19,2270400.0,4.1922,4.1989,4.1317,4.1586,2270400.0
2011-09-16 11:00:00,6.19,6.26,6.18,6.24,1733600.0,4.1586,4.2056,4.1519,4.1922,1733600.0
2011-09-16 12:00:00,6.24,6.27,6.23,6.25,935200.0,4.1922,4.2123,4.1855,4.1989,935200.0
2011-09-16 13:00:00,6.25,6.26,6.2,6.21,982800.0,4.1989,4.2056,4.1653,4.172,982800.0
2011-09-16 14:00:00,6.21,6.24,6.21,6.22,962000.0,4.172,4.1922,4.172,4.1787,962000.0
2011-09-16 15:00:00,6.21,6.23,6.19,6.23,2788000.0,4.172,4.1855,4.1586,4.1855,2788000.0
2011-09-19 09:30:00,6.1,6.12,5.95,5.96,2051200.0,4.0981,4.1116,3.9973,4.0041,2051200.0
2011-09-19 10:00:00,5.95,6.07,5.95,6.04,1933600.0,3.9973,4.078,3.9973,4.0578,1933600.0
2011-09-19 11:00:00,6.03,6.06,6.01,6.01,1199600.0,4.0511,4.0712,4.0377,4.0377,1199600.0
2011-09-19 12:00:00,6.01,6.02,5.97,5.98,1178800.0,4.0377,4.0444,4.0108,4.0175,1178800.0
2011-09-19 13:00:00,5.98,6.0,5.97,5.99,674400.0,4.0175,4.0309,4.0108,4.0242,674400.0
2011-09-19 14:00:00,5.99,6.03,5.98,5.99,1166800.0,4.0242,4.0511,4.0175,4.0242,1166800.0
2011-09-19 15:00:00,5.99,6.09,5.99,6.06,3898400.0,4.0242,4.0914,4.0242,4.0712,3898400.0
2011-09-20 09:30:00,6.06,6.09,6.02,6.02,885600.0,4.0712,4.0914,4.0444,4.0444,885600.0
2011-09-20 10:00:00,6.02,6.1,6.01,6.1,1322400.0,4.0444,4.0981,4.0377,4.0981,1322400.0
2011-09-20 11:00:00,6.1,6.13,6.09,6.12,890800.0,4.0981,4.1183,4.0914,4.1116,890800.0
2011-09-20 12:00:00,6.12,6.12,6.07,6.1,899200.0,4.1116,4.1116,4.078,4.0981,899200.0
2011-09-20 13:00:00,6.09,6.11,6.06,6.08,1369600.0,4.0914,4.1048,4.0712,4.0847,1369600.0
2011-09-20 14:00:00,6.08,6.11,6.03,6.05,1109600.0,4.0847,4.1048,4.0511,4.0645,1109600.0
2011-09-20 15:00:00,6.05,6.06,5.99,5.99,2622000.0,4.0645,4.0712,4.0242,4.0242,2622000.0
2011-09-21 09:30:00,5.97,6.03,5.96,6.03,901200.0,4.0108,4.0511,4.0041,4.0511,901200.0
2011-09-21 10:00:00,6.04,6.07,5.94,5.98,1562400.0,4.0578,4.078,3.9906,4.0175,1562400.0
2011-09-21 11:00:00,5.98,6.02,5.96,6.01,703600.0,4.0175,4.0444,4.0041,4.0377,703600.0
2011-09-21 12:00:00,6.01,6.02,5.97,5.99,1239600.0,4.0377,4.0444,4.0108,4.0242,1239600.0
2011-09-21 13:00:00,5.99,6.02,5.96,5.96,1382800.0,4.0242,4.0444,4.0041,4.0041,1382800.0
2011-09-21 14:00:00,5.96,6.0,5.91,5.95,1858400.0,4.0041,4.0309,3.9705,3.9973,1858400.0
2011-09-21 15:00:00,5.94,5.99,5.86,5.86,4682000.0,3.9906,4.0242,3.9369,3.9369,4682000.0
2011-09-22 09:30:00,5.68,5.73,5.65,5.67,940000.0,3.816,3.8495,3.7958,3.8092,940000.0
2011-09-22 10:00:00,5.67,5.81,5.67,5.74,1886400.0,3.8092,3.9033,3.8092,3.8563,1886400.0
2011-09-22 11:00:00,5.74,5.74,5.68,5.68,1496400.0,3.8563,3.8563,3.816,3.816,1496400.0
2011-09-22 12:00:00,5.68,5.72,5.65,5.71,1138000.0,3.816,3.8428,3.7958,3.8361,1138000.0
2011-09-22 13:00:00,5.71,5.71,5.61,5.61,1289600.0,3.8361,3.8361,3.7689,3.7689,1289600.0
2011-09-22 14:00:00,5.61,5.68,5.6,5.63,2646800.0,3.7689,3.816,3.7622,3.7824,2646800.0
2011-09-22 15:00:00,5.63,5.67,5.58,5.66,5735200.0,3.7824,3.8092,3.7488,3.8025,5735200.0
2011-09-23 09:30:00,5.62,5.69,5.62,5.66,560000.0,3.7756,3.8227,3.7756,3.8025,560000.0
2011-09-23 10:00:00,5.66,5.73,5.63,5.71,1653600.0,3.8025,3.8495,3.7824,3.8361,1653600.0
2011-09-23 11:00:00,5.71,5.73,5.67,5.7,916000.0,3.8361,3.8495,3.8092,3.8294,916000.0
2011-09-23 12:00:00,5.69,5.71,5.65,5.66,849200.0,3.8227,3.8361,3.7958,3.8025,849200.0
2011-09-23 13:00:00,5.66,5.67,5.63,5.66,1334400.0,3.8025,3.8092,3.7824,3.8025,1334400.0
2011-09-23 14:00:00,5.66,5.67,5.62,5.62,1059600.0,3.8025,3.8092,3.7756,3.7756,1059600.0
2011-09-23 15:00:00,5.63,5.65,5.6,5.62,3309600.0,3.7824,3.7958,3.7622,3.7756,3309600.0
2011-09-26 09:30:00,5.68,5.72,5.66,5.68,518400.0,3.816,3.8428,3.8025,3.816,518400.0
2011-09-26 10:00:00,5.68,5.72,5.66,5.71,1342800.0,3.816,3.8428,3.8025,3.8361,1342800.0
2011-09-26 11:00:00,5.71,5.76,5.7,5.75,895600.0,3.8361,3.8697,3.8294,3.863,895600.0
2011-09-26 12:00:00,5.75,5.76,5.7,5.71,818400.0,3.863,3.8697,3.8294,3.8361,818400.0
2011-09-26 13:00:00,5.71,5.76,5.69,5.75,1068400.0,3.8361,3.8697,3.8227,3.863,1068400.0
2011-09-26 14:00:00,5.75,5.82,5.74,5.81,1019600.0,3.863,3.91,3.8563,3.9033,1019600.0
2011-09-26 15:00:00,5.81,5.91,5.81,5.9,2266000.0,3.9033,3.9705,3.9033,3.9638,2266000.0
2011-09-27 09:30:00,6.0,6.03,5.92,5.97,740000.0,4.0309,4.0511,3.9772,4.0108,740000.0
2011-09-27 10:00:00,5.98,6.06,5.95,6.06,1228400.0,4.0175,4.0712,3.9973,4.0712,1228400.0
2011-09-27 11:00:00,6.06,6.09,6.01,6.08,1250400.0,4.0712,4.0914,4.0377,4.0847,1250400.0
2011-09-27 12:00:00,6.08,6.11,6.06,6.09,847600.0,4.0847,4.1048,4.0712,4.0914,847600.0
2011-09-27 13:00:00,6.1,6.12,6.07,6.12,982400.0,4.0981,4.1116,4.078,4.1116,982400.0
2011-09-27 14:00:00,6.12,6.13,6.08,6.09,818000.0,4.1116,4.1183,4.0847,4.0914,818000.0
2011-09-27 15:00:00,6.09,6.09,5.95,5.97,3590000.0,4.0914,4.0914,3.9973,4.0108,3590000.0
2011-09-28 09:30:00,6.01,6.09,5.95,6.02,822000.0,4.0377,4.0914,3.9973,4.0444,822000.0
2011-09-28 10:00:00,6.02,6.03,5.95,5.96,1228000.0,4.0444,4.0511,3.9973,4.0041,1228000.0
2011-09-28 11:00:00,5.96,5.99,5.92,5.98,852800.0,4.0041,4.0242,3.9772,4.0175,852800.0
2011-09-28 12:00:00,5.98,5.98,5.95,5.97,505200.0,4.0175,4.0175,3.9973,4.0108,505200.0
2011-09-28 13:00:00,5.97,5.97,5.89,5.9,780800.0,4.0108,4.0108,3.957,3.9638,780800.0
2011-09-28 14:00:00,5.89,5.97,5.88,5.96,1433600.0,3.957,4.0108,3.9503,4.0041,1433600.0
2011-09-28 15:00:00,5.96,5.98,5.87,5.88,3113600.0,4.0041,4.0175,3.9436,3.9503,3113600.0
2011-09-29 09:30:00,5.97,6.06,5.94,6.03,1270800.0,4.0108,4.0712,3.9906,4.0511,1270800.0
2011-09-29 10:00:00,6.04,6.05,5.98,6.01,1532000.0,4.0578,4.0645,4.0175,4.0377,1532000.0
2011-09-29 11:00:00,6.01,6.02,5.98,5.99,982400.0,4.0377,4.0444,4.0175,4.0242,982400.0
2011-09-29 12:00:00,5.99,6.01,5.93,5.93,842000.0,4.0242,4.0377,3.9839,3.9839,842000.0
2011-09-29 13:00:00,5.93,5.95,5.9,5.91,1550000.0,3.9839,3.9973,3.9638,3.9705,1550000.0
2011-09-29 14:00:00,5.91,5.91,5.84,5.9,1554800.0,3.9705,3.9705,3.9234,3.9638,1554800.0
2011-09-29 15:00:00,5.9,6.0,5.86,6.0,3668000.0,3.9638,4.0309,3.9369,4.0309,3668000.0
2011-09-30 09:30:00,5.92,5.93,5.85,5.89,892400.0,3.9772,3.9839,3.9302,3.957,892400.0
2011-09-30 10:00:00,5.89,5.95,5.89,5.9,1668000.0,3.957,3.9973,3.957,3.9638,1668000.0
2011-09-30 11:00:00,5.9,5.97,5.9,5.91,1075200.0,3.9638,4.0108,3.9638,3.9705,1075200.0
2011-09-30 12:00:00,5.91,5.92,5.9,5.9,752400.0,3.9705,3.9772,3.9638,3.9638,752400.0
2011-09-30 13:00:00,5.9,5.91,5.88,5.9,778800.0,3.9638,3.9705,3.9503,3.9638,778800.0
2011-09-30 14:00:00,5.9,5.9,5.84,5.86,1232000.0,3.9638,3.9638,3.9234,3.9369,1232000.0
2011-09-30 15:00:00,5.86,5.88,5.77,5.78,3368800.0,3.9369,3.9503,3.8764,3.8831,3368800.0
2011-10-03 09:30:00,5.75,5.75,5.63,5.68,874400.0,3.863,3.863,3.7824,3.816,874400.0
2011-10-03 10:00:00,5.68,5.81,5.67,5.77,2022800.0,3.816,3.9033,3.8092,3.8764,2022800.0
2011-10-03 11:00:00,5.77,5.81,5.75,5.78,1229200.0,3.8764,3.9033,3.863,3.8831,1229200.0
2011-10-03 12:00:00,5.79,5.8,5.72,5.77,2078400.0,3.8899,3.8966,3.8428,3.8764,2078400.0
2011-10-03 13:00:00,5.77,5.78,5.7,5.73,2692400.0,3.8764,3.8831,3.8294,3.8495,2692400.0
2011-10-03 14:00:00,5.73,5.79,5.72,5.76,4420000.0,3.8495,3.8899,3.8428,3.8697,4420000.0
2011-10-03 15:00:00,5.76,5.81,5.73,5.74,4936800.0,3.8697,3.9033,3.8495,3.8563,4936800.0
2011-10-04 09:30:00,5.65,5.67,5.54,5.63,1518400.0,3.7958,3.8092,3.7219,3.7824,1518400.0
2011-10-04 10:00:00,5.64,5.72,5.6,5.72,1799200.0,3.7891,3.8428,3.7622,3.8428,1799200.0
2011-10-04 11:00:00,5.72,5.81,5.71,5.8,1792800.0,3.8428,3.9033,3.8361,3.8966,1792800.0
2011-10-04 12:00:00,5.8,5.85,5.78,5.79,1503200.0,3.8966,3.9302,3.8831,3.8899,1503200.0
2011-10-04 13:00:00,5.79,5.79,5.72,5.72,1052400.0,3.8899,3.8899,3.8428,3.8428,1052400.0
2011-10-04 14:00:00,5.72,5.76,5.68,5.7,1882000.0,3.8428,3.8697,3.816,3.8294,1882000.0
2011-10-04 15:00:00,5.7,5.95,5.68,5.94,4696800.0,3.8294,3.9973,3.816,3.9906,4696800.0
2011-10-05 09:30:00,5.96,5.98,5.86,5.92,434000.0,4.0041,4.0175,3.9369,3.9772,434000.0
2011-10-05 10:00:00,5.91,5.97,5.9,5.93,1809600.0,3.9705,4.0108,3.9638,3.9839,1809600.0
2011-10-05 11:00:00,5.93,5.94,5.87,5.91,1414800.0,3.9839,3.9906,3.9436,3.9705,1414800.0
2011-10-05 12:00:00,5.91,5.92,5.81,5.86,1683200.0,3.9705,3.9772,3.9033,3.9369,1683200.0
2011-10-05 13:00:00,5.86,5.95,5.86,5.95,1036400.0,3.9369,3.9973,3.9369,3.9973,1036400.0
2011-10-05 14:00:00,5.95,5.97,5.93,5.96,1253600.0,3.9973,4.0108,3.9839,4.0041,1253600.0
2011-10-05 15:00:00,5.96,6.0,5.92,5.97,3736400.0,4.0041,4.0309,3.9772,4.0108,3736400.0
2011-10-06 09:30:00,5.94,6.03,5.94,5.99,778800.0,3.9906,4.0511,3.9906,4.0242,778800.0
2011-10-06 10:00:00,5.99,6.05,5.96,6.01,1894800.0,4.0242,4.0645,4.0041,4.0377,1894800.0
2011-10-06 11:00:00,6.02,6.04,5.99,6.0,1806800.0,4.0444,4.0578,4.0242,4.0309,1806800.0
2011-10-06 12:00:00,6.0,6.03,5.99,5.99,1384800.0,4.0309,4.0511,4.0242,4.0242,1384800.0
2011-10-06 13:00:00,5.99,6.0,5.96,6.0,1391600.0,4.0242,4.0309,4.0041,4.0309,1391600.0
2011-10-06 14:00:00,6.0,6.0,5.93,5.98,2580800.0,4.0309,4.0309,3.9839,4.0175,2580800.0
2011-10-06 15:00:00,5.98,6.03,5.95,6.02,5354400.0,4.0175,4.0511,3.9973,4.0444,5354400.0
2011-10-07 09:30:00,6.08,6.16,6.06,6.1,1162800.0,4.0847,4.1384,4.0712,4.0981,1162800.0
2011-10-07 10:00:00,6.1,6.13,6.07,6.11,1847600.0,4.0981,4.1183,4.078,4.1048,1847600.0
2011-10-07 11:00:00,6.11,6.12,6.06,6.11,1952400.0,4.1048,4.1116,4.0712,4.1048,1952400.0
2011-10-07 12:00:00,6.11,6.11,6.03,6.05,1954400.0,4.1048,4.1048,4.0511,4.0645,1954400.0
2011-10-07 13:00:00,6.05,6.09,6.02,6.09,1142000.0,4.0645,4.0914,4.0444,4.0914,1142000.0
2011-10-07 14:00:00,6.09,6.11,6.06,6.09,2001200.0,4.0914,4.1048,4.0712,4.0914,2001200.0
2011-10-07 15:00:00,6.09,6.15,6.07,6.08,5284400.0,4.0914,4.1317,4.078,4.0847,5284400.0
2011-10-10 09:30:00,6.17,6.18,6.09,6.12,1063600.0,4.1451,4.1519,4.0914,4.1116,1063600.0
2011-10-10 10:00:00,6.12,6.26,6.11,6.16,4678800.0,4.1116,4.2056,4.1048,4.1384,4678800.0
2011-10-10 11:00:00,6.16,6.18,6.13,6.13,1344400.0,4.1384,4.1519,4.1183,4.1183,1344400.0
2011-10-10 12:00:00,6.13,6.15,6.11,6.12,807200.0,4.1183,4.1317,4.1048,4.1116,807200.0
2011-10-10 13:00:00,6.12,6.14,6.11,6.12,1102000.0,4.1116,4.125,4.1048,4.1116,1102000.0
2011-10-10 14:00:00,6.12,6.12,6.1,6.12,948800.0,4.1116,4.1116,4.0981,4.1116,948800.0
2011-10-10 15:00:00,6.12,6.14,6.07,6.14,2892400.0,4.1116,4.125,4.078,4.125,2892400.0
2011-10-11 09:30:00,6.13,6.14,6.07,6.11,1021600.0,4.1183,4.125,4.078,4.1048,1021600.0
2011-10-11 10:00:00,6.11,6.19,6.1,6.13,1798000.0,4.1048,4.1586,4.0981,4.1183,1798000.0
2011-10-11 11:00:00,6.13,6.16,6.11,6.12,1591200.0,4.1183,4.1384,4.1048,4.1116,1591200.0
2011-10-11 12:00:00,6.12,6.15,6.09,6.15,1862000.0,4.1116,4.1317,4.0914,4.1317,1862000.0
2011-10-11 13:00:00,6.15,6.18,6.13,6.18,852800.0,4.1317,4.1519,4.1183,4.1519,852800.0
2011-10-11 14:00:00,6.18,6.19,6.15,6.19,967200.0,4.1519,4.1586,4.1317,4.1586,967200.0
2011-10-11 15:00:00,6.19,6.24,6.19,6.23,2598000.0,4.1586,4.1922,4.1586,4.1855,2598000.0
2011-10-12 09:30:00,6.25,6.45,6.23,6.42,2404400.0,4.1989,4.3333,4.1855,4.3131,2404400.0
2011-10-12 10:00:00,6.42,6.49,6.38,6.43,3495600.0,4.3131,4.3601,4.2862,4.3198,3495600.0
2011-10-12 11:00:00,6.43,6.52,6.39,6.5,3063200.0,4.3198,4.3803,4.2929,4.3669,3063200.0
2011-10-12 12:00:00,6.5,6.52,6.45,6.45,2046400.0,4.3669,4.3803,4.3333,4.3333,2046400.0
2011-10-12 13:00:00,6.45,6.48,6.43,6.43,2179600.0,4.3333,4.3534,4.3198,4.3198,2179600.0
2011-10-12 14:00:00,6.43,6.52,6.43,6.46,2294400.0,4.3198,4.3803,4.3198,4.34,2294400.0
2011-10-12 15:00:00,6.46,6.46,6.4,6.41,3868800.0,4.34,4.34,4.2997,4.3064,3868800.0
2011-10-13 09:30:00,6.35,6.41,6.29,6.3,855200.0,4.2661,4.3064,4.2258,4.2325,855200.0
2011-10-13 10:00:00,6.29,6.35,6.27,6.3,2081200.0,4.2258,4.2661,4.2123,4.2325,2081200.0
2011-10-13 11:00:00,6.3,6.36,6.3,6.3,1420000.0,4.2325,4.2728,4.2325,4.2325,1420000.0
2011-10-13 12:00:00,6.31,6.34,6.29,6.32,1044400.0,4.2392,4.2594,4.2258,4.2459,1044400.0
2011-10-13 13:00:00,6.32,6.37,6.3,6.36,662800.0,4.2459,4.2795,4.2325,4.2728,662800.0
2011-10-13 14:00:00,6.35,6.36,6.3,6.36,861600.0,4.2661,4.2728,4.2325,4.2728,861600.0
2011-10-13 15:00:00,6.36,6.37,6.29,6.31,2902800.0,4.2728,4.2795,4.2258,4.2392,2902800.0
2011-10-14 09:30:00,6.35,6.37,6.23,6.31,1123600.0,4.2661,4.2795,4.1855,4.2392,1123600.0
2011-10-14 10:00:00,6.31,6.33,6.27,6.31,1502000.0,4.2392,4.2526,4.2123,4.2392,1502000.0
2011-10-14 11:00:00,6.31,6.31,6.26,6.26,1655200.0,4.2392,4.2392,4.2056,4.2056,1655200.0
2011-10-14 12:00:00,6.26,6.27,6.24,6.24,1078000.0,4.2056,4.2123,4.1922,4.1922,1078000.0
2011-10-14 13:00:00,6.24,6.28,6.24,6.25,1500000.0,4.1922,4.219,4.1922,4.1989,1500000.0
2011-10-14 14:00:00,6.25,6.26,6.24,6.26,1130400.0,4.1989,4.2056,4.1922,4.2056,1130400.0
2011-10-14 15:00:00,6.26,6.29,6.25,6.29,3219200.0,4.2056,4.2258,4.1989,4.2258,3219200.0
2011-10-17 09:30:00,6.29,6.29,6.23,6.24,557200.0,4.2258,4.2258,4.1855,4.1922,557200.0
2011-10-17 10:00:00,6.24,6.26,6.21,6.21,1282800.0,4.1922,4.2056,4.172,4.172,1282800.0
2011-10-17 11:00:00,6.21,6.24,6.19,6.19,1456000.0,4.172,4.1922,4.1586,4.1586,1456000.0
2011-10-17 12:00:00,6.19,6.2,6.15,6.16,853600.0,4.1586,4.1653,4.1317,4.1384,853600.0
2011-10-17 13:00:00,6.16,6.2,6.15,6.19,1775200.0,4.1384,4.1653,4.1317,4.1586,1775200.0
2011-10-17 14:00:00,6.19,6.2,5.96,6.1,11491200.0,4.1586,4.1653,4.0041,4.0981,11491200.0
2011-10-17 15:00:00,6.1,6.13,6.05,6.07,5738000.0,4.0981,4.1183,4.0645,4.078,5738000.0
2011-10-18 09:30:00,6.06,6.13,6.04,6.08,976400.0,4.0712,4.1183,4.0578,4.0847,976400.0
2011-10-18 10:00:00,6.09,6.23,6.08,6.2,2748000.0,4.0914,4.1855,4.0847,4.1653,2748000.0
2011-10-18 11:00:00,6.2,6.25,6.15,6.23,1712000.0,4.1653,4.1989,4.1317,4.1855,1712000.0
2011-10-18 12:00:00,6.23,6.24,6.18,6.22,1992000.0,4.1855,4.1922,4.1519,4.1787,1992000.0
2011-10-18 13:00:00,6.22,6.23,6.19,6.22,847200.0,4.1787,4.1855,4.1586,4.1787,847200.0
2011-10-18 14:00:00,6.22,6.24,6.2,6.23,977600.0,4.1787,4.1922,4.1653,4.1855,977600.0
2011-10-18 15:00:00,6.23,6.3,6.22,6.24,4552000.0,4.1855,4.2325,4.1787,4.1922,4552000.0
2011-10-19 09:30:00,6.22,6.23,6.18,6.19,1219200.0,4.1787,4.1855,4.1519,4.1586,1219200.0
2011-10-19 10:00:00,6.19,6.25,6.16,6.24,1574400.0,4.1586,4.1989,4.1384,4.1922,1574400.0
2011-10-19 11:00:00,6.24,6.25,6.22,6.23,906800.0,4.1922,4.1989,4.1787,4.1855,906800.0
2011-10-19 12:00:00,6.23,6.25,6.22,6.24,825200.0,4.1855,4.1989,4.1787,4.1922,825200.0
2011-10-19 13:00:00,6.24,6.25,6.21,6.24,1578800.0,4.1922,4.1989,4.172,4.1922,1578800.0
2011-10-19 14:00:00,6.24,6.25,6.18,6.21,1778400.0,4.1922,4.1989,4.1519,4.172,1778400.0
2011-10-19 15:00:00,6.21,6.23,6.19,6.21,3037200.0,4.172,4.1855,4.1586,4.172,3037200.0
2011-10-20 09:30:00,6.22,6.25,6.18,6.2,879600.0,4.1787,4.1989,4.1519,4.1653,879600.0
2011-10-20 10:00:00,6.2,6.25,6.2,6.2,1032800.0,4.1653,4.1989,4.1653,4.1653,1032800.0
2011-10-20 11:00:00,6.2,6.22,6.18,6.2,1149600.0,4.1653,4.1787,4.1519,4.1653,1149600.0
2011-10-20 12:00:00,6.2,6.22,6.17,6.21,783200.0,4.1653,4.1787,4.1451,4.172,783200.0
2011-10-20 13:00:00,6.21,6.28,6.21,6.24,1260800.0,4.172,4.219,4.172,4.1922,1260800.0
2011-10-20 14:00:00,6.23,6.28,6.21,6.27,792400.0,4.1855,4.219,4.172,4.2123,792400.0
2011-10-20 15:00:00,6.27,6.27,6.23,6.26,1668000.0,4.2123,4.2123,4.1855,4.2056,1668000.0
2011-10-21 09:30:00,6.35,6.43,6.34,6.4,2143600.0,4.2661,4.3198,4.2594,4.2997,2143600.0
2011-10-21 10:00:00,6.41,6.48,6.34,6.35,2319200.0,4.3064,4.3534,4.2594,4.2661,2319200.0
2011-10-21 11:00:00,6.35,6.37,6.3,6.36,1836400.0,4.2661,4.2795,4.2325,4.2728,1836400.0
2011-10-21 12:00:00,6.36,6.37,6.29,6.3,1490400.0,4.2728,4.2795,4.2258,4.2325,1490400.0
2011-10-21 13:00:00,6.3,6.31,6.28,6.3,1898400.0,4.2325,4.2392,4.219,4.2325,1898400.0
2011-10-21 14:00:00,6.3,6.32,6.26,6.27,2154400.0,4.2325,4.2459,4.2056,4.2123,2154400.0
2011-10-21 15:00:00,6.27,6.3,6.26,6.26,5653200.0,4.2123,4.2325,4.2056,4.2056,5653200.0
2011-10-24 09:30:00,6.28,6.34,6.28,6.32,805600.0,4.219,4.2594,4.219,4.2459,805600.0
2011-10-24 10:00:00,6.32,6.33,6.22,6.24,5932400.0,4.2459,4.2526,4.1787,4.1922,5932400.0
2011-10-24 11:00:00,6.24,6.31,6.24,6.3,2077200.0,4.1922,4.2392,4.1922,4.2325,2077200.0
2011-10-24 12:00:00,6.3,6.32,6.3,6.31,1336800.0,4.2325,4.2459,4.2325,4.2392,1336800.0
2011-10-24 13:00:00,6.31,6.37,6.31,6.35,1165600.0,4.2392,4.2795,4.2392,4.2661,1165600.0
2011-10-24 14:00:00,6.35,6.38,6.35,6.38,2190000.0,4.2661,4.2862,4.2661,4.2862,2190000.0
2011-10-24 15:00:00,6.38,6.4,6.36,6.39,3948400.0,4.2862,4.2997,4.2728,4.2929,3948400.0
2011-10-25 09:30:00,6.35,6.5,6.31,6.49,1728400.0,4.2661,4.3669,4.2392,4.3601,1728400.0
2011-10-25 10:00:00,6.49,6.5,6.42,6.46,2308000.0,4.3601,4.3669,4.3131,4.34,2308000.0
2011-10-25 11:00:00,6.46,6.46,6.4,6.44,1777600.0,4.34,4.34,4.2997,4.3265,1777600.0
2011-10-25 12:00:00,6.43,6.5,6.43,6.47,709600.0,4.3198,4.3669,4.3198,4.3467,709600.0
2011-10-25 13:00:00,6.47,6.51,6.47,6.47,1318400.0,4.3467,4.3736,4.3467,4.3467,1318400.0
2011-10-25 14:00:00,6.47,6.48,6.44,6.47,1662000.0,4.3467,4.3534,4.3265,4.3467,1662000.0
2011-10-25 15:00:00,6.47,6.49,6.39,6.41,2957200.0,4.3467,4.3601,4.2929,4.3064,2957200.0
2011-10-26 09:30:00,6.42,6.45,6.32,6.32,1324000.0,4.3131,4.3333,4.2459,4.2459,1324000.0
2011-10-26 10:00:00,6.32,6.33,6.24,6.27,2500000.0,4.2459,4.2526,4.1922,4.2123,2500000.0
2011-10-26 11:00:00,6.27,6.35,6.24,6.34,1395200.0,4.2123,4.2661,4.1922,4.2594,1395200.0
2011-10-26 12:00:00,6.34,6.35,6.28,6.28,1521600.0,4.2594,4.2661,4.219,4.219,1521600.0
2011-10-26 13:00:00,6.28,6.33,6.24,6.31,1549600.0,4.219,4.2526,4.1922,4.2392,1549600.0
2011-10-26 14:00:00,6.31,6.32,6.28,6.3,1989200.0,4.2392,4.2459,4.219,4.2325,1989200.0
2011-10-26 15:00:00,6.3,6.34,6.26,6.26,6679200.0,4.2325,4.2594,4.2056,4.2056,6679200.0
2011-10-27 09:30:00,6.44,6.46,6.36,6.37,1130800.0,4.3265,4.34,4.2728,4.2795,1130800.0
2011-10-27 10:00:00,6.37,6.39,6.32,6.37,976800.0,4.2795,4.2929,4.2459,4.2795,976800.0
2011-10-27 11:00:00,6.36,6.47,6.36,6.47,1787200.0,4.2728,4.3467,4.2728,4.3467,1787200.0
2011-10-27 12:00:00,6.47,6.48,6.37,6.4,1549600.0,4.3467,4.3534,4.2795,4.2997,1549600.0
2011-10-27 13:00:00,6.4,6.49,6.4,6.49,972400.0,4.2997,4.3601,4.2997,4.3601,972400.0
2011-10-27 14:00:00,6.48,6.51,6.47,6.49,1160400.0,4.3534,4.3736,4.3467,4.3601,1160400.0
2011-10-27 15:00:00,6.49,6.51,6.45,6.47,2938000.0,4.3601,4.3736,4.3333,4.3467,2938000.0
2011-10-28 09:30:00,6.47,6.57,6.46,6.54,1228800.0,4.3467,4.4139,4.34,4.3937,1228800.0
2011-10-28 10:00:00,6.54,6.63,6.54,6.63,2398000.0,4.3937,4.4542,4.3937,4.4542,2398000.0
2011-10-28 11:00:00,6.63,6.67,6.62,6.63,1565200.0,4.4542,4.4811,4.4475,4.4542,1565200.0
2011-10-28 12:00:00,6.62,6.63,6.54,6.56,1546400.0,4.4475,4.4542,4.3937,4.4072,1546400.0
2011-10-28 13:00:00,6.56,6.57,6.5,6.54,978800.0,4.4072,4.4139,4.3669,4.3937,978800.0
2011-10-28 14:00:00,6.55,6.55,6.52,6.52,650800.0,4.4004,4.4004,4.3803,4.3803,650800.0
2011-10-28 15:00:00,6.52,6.56,6.52,6.55,3080800.0,4.3803,4.4072,4.3803,4.4004,3080800.0
2011-10-31 09:30:00,6.51,6.54,6.44,6.48,634400.0,4.3736,4.3937,4.3265,4.3534,634400.0
2011-10-31 10:00:00,6.48,6.52,6.46,6.47,1617200.0,4.3534,4.3803,4.34,4.3467,1617200.0
2011-10-31 11:00:00,6.47,6.48,6.4,6.42,1466400.0,4.3467,4.3534,4.2997,4.3131,1466400.0
2011-10-31 12:00:00,6.41,6.43,6.4,6.42,1240800.0,4.3064,4.3198,4.2997,4.3131,1240800.0
2011-10-31 13:00:00,6.42,6.5,6.42,6.5,2228000.0,4.3131,4.3669,4.3131,4.3669,2228000.0
2011-10-31 14:00:00,6.5,6.51,6.43,6.45,2728000.0,4.3669,4.3736,4.3198,4.3333,2728000.0
2011-10-31 15:00:00,6.44,6.45,6.39,6.39,4698400.0,4.3265,4.3333,4.2929,4.2929,4698400.0
2011-11-01 09:30:00,6.23,6.25,6.13,6.23,1768000.0,4.1855,4.1989,4.1183,4.1855,1768000.0
2011-11-01 10:00:00,6.23,6.32,6.19,6.27,2413200.0,4.1855,4.2459,4.1586,4.2123,2413200.0
2011-11-01 11:00:00,6.27,6.28,6.22,6.23,999200.0,4.2123,4.219,4.1787,4.1855,999200.0
2011-11-01 12:00:00,6.23,6.26,6.2,6.2,930000.0,4.1855,4.2056,4.1653,4.1653,930000.0
2011-11-01 13:00:00,6.2,6.3,6.19,6.27,1504000.0,4.1653,4.2325,4.1586,4.2123,1504000.0
2011-11-01 14:00:00,6.27,6.33,6.26,6.29,1375200.0,4.2123,4.2526,4.2056,4.2258,1375200.0
2011-11-01 15:00:00,6.29,6.32,6.24,6.26,5294800.0,4.2258,4.2459,4.1922,4.2056,5294800.0
2011-11-02 09:30:00,6.31,6.35,6.25,6.32,1433200.0,4.2392,4.2661,4.1989,4.2459,1433200.0
2011-11-02 10:00:00,6.32,6.35,6.31,6.33,1984800.0,4.2459,4.2661,4.2392,4.2526,1984800.0
2011-11-02 11:00:00,6.33,6.33,6.31,6.32,1173200.0,4.2526,4.2526,4.2392,4.2459,1173200.0
2011-11-02 12:00:00,6.32,6.35,6.31,6.32,1580800.0,4.2459,4.2661,4.2392,4.2459,1580800.0
2011-11-02 13:00:00,6.32,6.33,6.27,6.28,1070800.0,4.2459,4.2526,4.2123,4.219,1070800.0
2011-11-02 14:00:00,6.28,6.31,6.26,6.29,1552400.0,4.219,4.2392,4.2056,4.2258,1552400.0
2011-11-02 15:00:00,6.29,6.31,6.26,6.28,3745200.0,4.2258,4.2392,4.2056,4.219,3745200.0
2011-11-03 09:30:00,6.32,6.35,6.22,6.28,662800.0,4.2459,4.2661,4.1787,4.219,662800.0
2011-11-03 10:00:00,6.28,6.33,6.22,6.3,1136400.0,4.219,4.2526,4.1787,4.2325,1136400.0
2011-11-03 11:00:00,6.3,6.34,6.28,6.33,1095200.0,4.2325,4.2594,4.219,4.2526,1095200.0
2011-11-03 12:00:00,6.33,6.35,6.3,6.34,648000.0,4.2526,4.2661,4.2325,4.2594,648000.0
2011-11-03 13:00:00,6.34,6.37,6.32,6.35,749600.0,4.2594,4.2795,4.2459,4.2661,749600.0
2011-11-03 14:00:00,6.35,6.39,6.34,6.39,1199600.0,4.2661,4.2929,4.2594,4.2929,1199600.0
2011-11-03 15:00:00,6.39,6.47,6.39,6.45,3845200.0,4.2929,4.3467,4.2929,4.3333,3845200.0
2011-11-04 09:30:00,6.43,6.47,6.39,6.4,960000.0,4.3198,4.3467,4.2929,4.2997,960000.0
2011-11-04 10:00:00,6.41,6.43,6.37,6.4,1715600.0,4.3064,4.3198,4.2795,4.2997,1715600.0
2011-11-04 11:00:00,6.4,6.43,6.38,6.42,1455600.0,4.2997,4.3198,4.2862,4.3131,1455600.0
2011-11-04 12:00:00,6.42,6.45,6.41,6.42,1128800.0,4.3131,4.3333,4.3064,4.3131,1128800.0
2011-11-04 13:00:00,6.42,6.45,6.42,6.43,1671200.0,4.3131,4.3333,4.3131,4.3198,1671200.0
2011-11-04 14:00:00,6.43,6.43,6.42,6.43,1659200.0,4.3198,4.3198,4.3131,4.3198,1659200.0
2011-11-04 15:00:00,6.43,6.43,6.41,6.43,1946000.0,4.3198,4.3198,4.3064,4.3198,1946000.0
2011-11-07 09:30:00,6.43,6.45,6.37,6.38,836800.0,4.3198,4.3333,4.2795,4.2862,836800.0
2011-11-07 10:00:00,6.38,6.39,6.34,6.36,1188800.0,4.2862,4.2929,4.2594,4.2728,1188800.0
2011-11-07 11:00:00,6.36,6.38,6.34,6.35,839600.0,4.2728,4.2862,4.2594,4.2661,839600.0
2011-11-07 12:00:00,6.35,6.38,6.33,6.34,613600.0,4.2661,4.2862,4.2526,4.2594,613600.0
2011-11-07 13:00:00,6.34,6.39,6.33,6.38,654400.0,4.2594,4.2929,4.2526,4.2862,654400.0
2011-11-07 14:00:00,6.38,6.4,6.37,6.38,1390400.0,4.2862,4.2997,4.2795,4.2862,1390400.0
2011-11-07 15:00:00,6.38,6.38,6.34,6.36,1862000.0,4.2862,4.2862,4.2594,4.2728,1862000.0
2011-11-08 09:30:00,6.38,6.41,6.35,6.41,387600.0,4.2862,4.3064,4.2661,4.3064,387600.0
2011-11-08 10:00:00,6.41,6.41,6.3,6.3,667200.0,4.3064,4.3064,4.2325,4.2325,667200.0
2011-11-08 11:00:00,6.3,6.32,6.28,6.3,1183200.0,4.2325,4.2459,4.219,4.2325,1183200.0
2011-11-08 12:00:00,6.3,6.33,6.28,6.32,581200.0,4.2325,4.2526,4.219,4.2459,581200.0
2011-11-08 13:00:00,6.32,6.37,6.29,6.37,751600.0,4.2459,4.2795,4.2258,4.2795,751600.0
2011-11-08 14:00:00,6.37,6.38,6.34,6.37,1238400.0,4.2795,4.2862,4.2594,4.2795,1238400.0
2011-11-08 15:00:00,6.37,6.43,6.35,6.42,2738400.0,4.2795,4.3198,4.2661,4.3131,2738400.0
2011-11-09 09:30:00,6.28,6.32,6.25,6.29,427600.0,4.219,4.2459,4.1989,4.2258,427600.0
2011-11-09 10:00:00,6.29,6.32,6.27,6.32,910000.0,4.2258,4.2459,4.2123,4.2459,910000.0
2011-11-09 11:00:00,6.32,6.38,6.31,6.36,544800.0,4.2459,4.2862,4.2392,4.2728,544800.0
2011-11-09 12:00:00,6.36,6.37,6.33,6.36,452400.0,4.2728,4.2795,4.2526,4.2728,452400.0
2011-11-09 13:00:00,6.36,6.36,6.28,6.29,682000.0,4.2728,4.2728,4.219,4.2258,682000.0
2011-11-09 14:00:00,6.29,6.29,6.24,6.25,1188000.0,4.2258,4.2258,4.1922,4.1989,1188000.0
2011-11-09 15:00:00,6.25,6.29,6.22,6.24,2901200.0,4.1989,4.2258,4.1787,4.1922,2901200.0
2011-11-10 09:30:00,6.3,6.3,6.19,6.19,476400.0,4.2325,4.2325,4.1586,4.1586,476400.0
2011-11-10 10:00:00,6.2,6.23,6.13,6.15,1772000.0,4.1653,4.1855,4.1183,4.1317,1772000.0
2011-11-10 11:00:00,6.15,6.18,6.15,6.17,867600.0,4.1317,4.1519,4.1317,4.1451,867600.0
2011-11-10 12:00:00,6.17,6.17,6.11,6.11,1721600.0,4.1451,4.1451,4.1048,4.1048,1721600.0
2011-11-10 13:00:00,6.11,6.16,6.11,6.15,2206000.0,4.1048,4.1384,4.1048,4.1317,2206000.0
2011-11-10 14:00:00,6.15,6.18,6.13,6.13,1808800.0,4.1317,4.1519,4.1183,4.1183,1808800.0
2011-11-10 15:00:00,6.13,6.18,6.11,6.15,4021600.0,4.1183,4.1519,4.1048,4.1317,4021600.0
2011-11-11 09:30:00,6.23,6.24,6.18,6.21,548400.0,4.1855,4.1922,4.1519,4.172,548400.0
2011-11-11 10:00:00,6.21,6.32,6.21,6.28,1983600.0,4.172,4.2459,4.172,4.219,1983600.0
2011-11-11 11:00:00,6.28,6.34,6.26,6.34,1626800.0,4.219,4.2594,4.2056,4.2594,1626800.0
2011-11-11 12:00:00,6.34,6.34,6.3,6.33,798800.0,4.2594,4.2594,4.2325,4.2526,798800.0
2011-11-11 13:00:00,6.33,6.35,6.32,6.35,577200.0,4.2526,4.2661,4.2459,4.2661,577200.0
2011-11-11 14:00:00,6.35,6.36,6.32,6.33,1092400.0,4.2661,4.2728,4.2459,4.2526,1092400.0
2011-11-11 15:00:00,6.33,6.33,6.29,6.29,2738800.0,4.2526,4.2526,4.2258,4.2258,2738800.0
2011-11-14 09:30:00,6.21,6.21,6.01,6.1,2400000.0,4.172,4.172,4.0377,4.0981,2400000.0
2011-11-14 10:00:00,6.1,6.15,6.08,6.14,2860400.0,4.0981,4.1317,4.0847,4.125,2860400.0
2011-11-14 11:00:00,6.14,6.17,6.12,6.13,1616400.0,4.125,4.1451,4.1116,4.1183,1616400.0
2011-11-14 12:00:00,6.13,6.17,6.12,6.16,940800.0,4.1183,4.1451,4.1116,4.1384,940800.0
2011-11-14 13:00:00,6.16,6.18,6.14,6.17,910000.0,4.1384,4.1519,4.125,4.1451,910000.0
2011-11-14 14:00:00,6.17,6.18,6.12,6.12,1058400.0,4.1451,4.1519,4.1116,4.1116,1058400.0
2011-11-14 15:00:00,6.12,6.17,6.12,6.16,2395600.0,4.1116,4.1451,4.1116,4.1384,2395600.0
2011-11-15 09:30:00,6.13,6.13,6.07,6.08,1004800.0,4.1183,4.1183,4.078,4.0847,1004800.0
2011-11-15 10:00:00,6.08,6.08,5.97,6.01,2985200.0,4.0847,4.0847,4.0108,4.0377,2985200.0
2011-11-15 11:00:00,6.01,6.02,5.94,5.98,2853200.0,4.0377,4.0444,3.9906,4.0175,2853200.0
2011-11-15 12:00:00,5.98,6.0,5.98,6.0,2390800.0,4.0175,4.0309,4.0175,4.0309,2390800.0
2011-11-15 13:00:00,6.0,6.0,5.96,6.0,2348400.0,4.0309,4.0309,4.0041,4.0309,2348400.0
2011-11-15 14:00:00,6.0,6.0,5.97,5.98,5137200.0,4.0309,4.0309,4.0108,4.0175,5137200.0
2011-11-15 15:00:00,5.98,5.99,5.88,5.89,9521200.0,4.0175,4.0242,3.9503,3.957,9521200.0
2011-11-16 09:30:00,5.8,5.82,5.73,5.76,4007200.0,3.8966,3.91,3.8495,3.8697,4007200.0
2011-11-16 10:00:00,5.76,5.76,5.62,5.67,10092000.0,3.8697,3.8697,3.7756,3.8092,10092000.0
2011-11-16 11:00:00,5.67,5.71,5.65,5.65,5468000.0,3.8092,3.8361,3.7958,3.7958,5468000.0
2011-11-16 12:00:00,5.65,5.72,5.65,5.69,5684400.0,3.7958,3.8428,3.7958,3.8227,5684400.0
2011-11-16 13:00:00,5.69,5.74,5.69,5.69,3220400.0,3.8227,3.8563,3.8227,3.8227,3220400.0
2011-11-16 14:00:00,5.69,5.72,5.62,5.63,4518800.0,3.8227,3.8428,3.7756,3.7824,4518800.0
2011-11-16 15:00:00,5.63,5.71,5.56,5.63,11477600.0,3.7824,3.8361,3.7353,3.7824,11477600.0
2011-11-17 09:30:00,5.55,5.71,5.48,5.58,6684000.0,3.7286,3.8361,3.6816,3.7488,6684000.0
2011-11-17 10:00:00,5.58,5.63,5.55,5.58,4206400.0,3.7488,3.7824,3.7286,3.7488,4206400.0
2011-11-17 11:00:00,5.58,5.65,5.51,5.61,5719200.0,3.7488,3.7958,3.7017,3.7689,5719200.0
2011-11-17 12:00:00,5.61,5.63,5.48,5.49,1919200.0,3.7689,3.7824,3.6816,3.6883,1919200.0
2011-11-17 13:00:00,5.49,5.5,5.45,5.49,2187600.0,3.6883,3.695,3.6614,3.6883,2187600.0
2011-11-17 14:00:00,5.49,5.5,5.46,5.47,1664000.0,3.6883,3.695,3.6682,3.6749,1664000.0
2011-11-17 15:00:00,5.47,5.49,5.44,5.48,4427600.0,3.6749,3.6883,3.6547,3.6816,4427600.0
2011-11-18 09:30:00,5.5,5.56,5.48,5.5,1929600.0,3.695,3.7353,3.6816,3.695,1929600.0
2011-11-18 10:00:00,5.5,5.66,5.5,5.61,4089600.0,3.695,3.8025,3.695,3.7689,4089600.0
2011-11-18 11:00:00,5.61,5.7,5.6,5.64,5096800.0,3.7689,3.8294,3.7622,3.7891,5096800.0
2011-11-18 12:00:00,5.64,5.65,5.59,5.62,2512400.0,3.7891,3.7958,3.7555,3.7756,2512400.0
2011-11-18 13:00:00,5.62,5.66,5.62,5.64,2498000.0,3.7756,3.8025,3.7756,3.7891,2498000.0
2011-11-18 14:00:00,5.63,5.64,5.59,5.6,2281600.0,3.7824,3.7891,3.7555,3.7622,2281600.0
2011-11-18 15:00:00,5.6,5.64,5.59,5.62,5370000.0,3.7622,3.7891,3.7555,3.7756,5370000.0
2011-11-21 09:30:00,5.52,5.57,5.49,5.5,1276000.0,3.7085,3.7421,3.6883,3.695,1276000.0
2011-11-21 10:00:00,5.5,5.54,5.47,5.51,2585200.0,3.695,3.7219,3.6749,3.7017,2585200.0
2011-11-21 11:00:00,5.51,5.55,5.5,5.55,2314400.0,3.7017,3.7286,3.695,3.7286,2314400.0
2011-11-21 12:00:00,5.54,5.55,5.52,5.55,1720400.0,3.7219,3.7286,3.7085,3.7286,1720400.0
2011-11-21 13:00:00,5.55,5.63,5.55,5.63,3124000.0,3.7286,3.7824,3.7286,3.7824,3124000.0
2011-11-21 14:00:00,5.63,5.69,5.6,5.66,3764800.0,3.7824,3.8227,3.7622,3.8025,3764800.0
2011-11-21 15:00:00,5.66,5.74,5.63,5.68,6452000.0,3.8025,3.8563,3.7824,3.816,6452000.0
2011-11-22 09:30:00,5.66,5.68,5.63,5.64,889200.0,3.8025,3.816,3.7824,3.7891,889200.0
2011-11-22 10:00:00,5.65,5.67,5.6,5.61,1865200.0,3.7958,3.8092,3.7622,3.7689,1865200.0
2011-11-22 11:00:00,5.61,5.65,5.6,5.64,2179200.0,3.7689,3.7958,3.7622,3.7891,2179200.0
2011-11-22 12:00:00,5.64,5.66,5.61,5.63,2301600.0,3.7891,3.8025,3.7689,3.7824,2301600.0
2011-11-22 13:00:00,5.63,5.63,5.6,5.61,1870000.0,3.7824,3.7824,3.7622,3.7689,1870000.0
2011-11-22 14:00:00,5.61,5.64,5.61,5.63,1664000.0,3.7689,3.7891,3.7689,3.7824,1664000.0
2011-11-22 15:00:00,5.63,5.64,5.6,5.61,3940800.0,3.7824,3.7891,3.7622,3.7689,3940800.0
2011-11-23 09:30:00,5.57,5.57,5.49,5.49,1812400.0,3.7421,3.7421,3.6883,3.6883,1812400.0
2011-11-23 10:00:00,5.49,5.54,5.47,5.54,2752000.0,3.6883,3.7219,3.6749,3.7219,2752000.0
2011-11-23 11:00:00,5.54,5.55,5.5,5.54,1929200.0,3.7219,3.7286,3.695,3.7219,1929200.0
2011-11-23 12:00:00,5.54,5.59,5.53,5.57,1328400.0,3.7219,3.7555,3.7152,3.7421,1328400.0
2011-11-23 13:00:00,5.57,5.57,5.55,5.55,1014000.0,3.7421,3.7421,3.7286,3.7286,1014000.0
2011-11-23 14:00:00,5.55,5.56,5.52,5.53,1557200.0,3.7286,3.7353,3.7085,3.7152,1557200.0
2011-11-23 15:00:00,5.53,5.57,5.52,5.53,4184400.0,3.7152,3.7421,3.7085,3.7152,4184400.0
2011-11-25 09:30:00,5.49,5.51,5.45,5.48,674000.0,3.6883,3.7017,3.6614,3.6816,674000.0
2011-11-25 10:00:00,5.47,5.49,5.45,5.46,1520800.0,3.6749,3.6883,3.6614,3.6682,1520800.0
2011-11-25 11:00:00,5.46,5.48,5.41,5.42,1222800.0,3.6682,3.6816,3.6346,3.6413,1222800.0
2011-11-25 12:00:00,5.42,5.43,5.37,5.38,3207600.0,3.6413,3.648,3.6077,3.6144,3207600.0
2011-11-28 09:30:00,5.51,5.57,5.51,5.55,947600.0,3.7017,3.7421,3.7017,3.7286,947600.0
2011-11-28 10:00:00,5.54,5.57,5.53,5.55,1101200.0,3.7219,3.7421,3.7152,3.7286,1101200.0
2011-11-28 11:00:00,5.56,5.58,5.53,5.57,1526800.0,3.7353,3.7488,3.7152,3.7421,1526800.0
2011-11-28 12:00:00,5.57,5.58,5.53,5.53,852800.0,3.7421,3.7488,3.7152,3.7152,852800.0
2011-11-28 13:00:00,5.53,5.6,5.52,5.57,1271600.0,3.7152,3.7622,3.7085,3.7421,1271600.0
2011-11-28 14:00:00,5.57,5.62,5.57,5.6,1698400.0,3.7421,3.7756,3.7421,3.7622,1698400.0
2011-11-28 15:00:00,5.6,5.6,5.55,5.59,4165600.0,3.7622,3.7622,3.7286,3.7555,4165600.0
2011-11-29 09:30:00,5.64,5.77,5.63,5.76,2369200.0,3.7891,3.8764,3.7824,3.8697,2369200.0
2011-11-29 10:00:00,5.76,5.81,5.69,5.71,3497200.0,3.8697,3.9033,3.8227,3.8361,3497200.0
2011-11-29 11:00:00,5.71,5.74,5.68,5.7,1341600.0,3.8361,3.8563,3.816,3.8294,1341600.0
2011-11-29 12:00:00,5.7,5.7,5.67,5.69,833200.0,3.8294,3.8294,3.8092,3.8227,833200.0
2011-11-29 13:00:00,5.69,5.69,5.65,5.67,2173200.0,3.8227,3.8227,3.7958,3.8092,2173200.0
2011-11-29 14:00:00,5.67,5.67,5.64,5.66,2759200.0,3.8092,3.8092,3.7891,3.8025,2759200.0
2011-11-29 15:00:00,5.66,5.7,5.66,5.68,4206800.0,3.8025,3.8294,3.8025,3.816,4206800.0
2011-11-30 09:30:00,5.82,5.86,5.79,5.84,1713200.0,3.91,3.9369,3.8899,3.9234,1713200.0
2011-11-30 10:00:00,5.84,5.85,5.79,5.83,1647200.0,3.9234,3.9302,3.8899,3.9167,1647200.0
2011-11-30 11:00:00,5.83,5.83,5.79,5.79,1149200.0,3.9167,3.9167,3.8899,3.8899,1149200.0
2011-11-30 12:00:00,5.79,5.79,5.74,5.75,1077600.0,3.8899,3.8899,3.8563,3.863,1077600.0
2011-11-30 13:00:00,5.75,5.76,5.72,5.72,1613600.0,3.863,3.8697,3.8428,3.8428,1613600.0
2011-11-30 14:00:00,5.72,5.72,5.68,5.69,1374000.0,3.8428,3.8428,3.816,3.8227,1374000.0
2011-11-30 15:00:00,5.69,5.78,5.69,5.78,2838400.0,3.8227,3.8831,3.8227,3.8831,2838400.0
2011-12-01 09:30:00,5.78,5.83,5.73,5.83,559600.0,3.8831,3.9167,3.8495,3.9167,559600.0
2011-12-01 10:00:00,5.83,5.87,5.82,5.86,1587200.0,3.9167,3.9436,3.91,3.9369,1587200.0
2011-12-01 11:00:00,5.86,5.86,5.83,5.86,992800.0,3.9369,3.9369,3.9167,3.9369,992800.0
2011-12-01 12:00:00,5.86,5.88,5.84,5.85,775600.0,3.9369,3.9503,3.9234,3.9302,775600.0
2011-12-01 13:00:00,5.85,5.86,5.84,5.86,732400.0,3.9302,3.9369,3.9234,3.9369,732400.0
2011-12-01 14:00:00,5.86,5.87,5.84,5.86,838400.0,3.9369,3.9436,3.9234,3.9369,838400.0
2011-12-01 15:00:00,5.86,5.87,5.83,5.84,3219200.0,3.9369,3.9436,3.9167,3.9234,3219200.0
2011-12-02 09:30:00,5.93,5.96,5.88,5.91,981200.0,3.9839,4.0041,3.9503,3.9705,981200.0
2011-12-02 10:00:00,5.91,5.92,5.88,5.89,1400400.0,3.9705,3.9772,3.9503,3.957,1400400.0
2011-12-02 11:00:00,5.89,5.89,5.85,5.86,960000.0,3.957,3.957,3.9302,3.9369,960000.0
2011-12-02 12:00:00,5.86,5.86,5.84,5.86,559600.0,3.9369,3.9369,3.9234,3.9369,559600.0
2011-12-02 13:00:00,5.85,5.86,5.83,5.83,639200.0,3.9302,3.9369,3.9167,3.9167,639200.0
2011-12-02 14:00:00,5.83,5.84,5.81,5.82,1018400.0,3.9167,3.9234,3.9033,3.91,1018400.0
2011-12-02 15:00:00,5.82,5.82,5.78,5.8,2488400.0,3.91,3.91,3.8831,3.8966,2488400.0
2011-12-05 09:30:00,5.86,5.86,5.8,5.86,614800.0,3.9369,3.9369,3.8966,3.9369,614800.0
2011-12-05 10:00:00,5.86,5.89,5.84,5.87,1084000.0,3.9369,3.957,3.9234,3.9436,1084000.0
2011-12-05 11:00:00,5.87,5.87,5.85,5.86,788800.0,3.9436,3.9436,3.9302,3.9369,788800.0
2011-12-05 12:00:00,5.86,5.91,5.86,5.91,559200.0,3.9369,3.9705,3.9369,3.9705,559200.0
2011-12-05 13:00:00,5.91,5.91,5.86,5.88,938000.0,3.9705,3.9705,3.9369,3.9503,938000.0
2011-12-05 14:00:00,5.89,5.91,5.86,5.91,1408000.0,3.957,3.9705,3.9369,3.9705,1408000.0
2011-12-05 15:00:00,5.9,5.93,5.86,5.92,4115600.0,3.9638,3.9839,3.9369,3.9772,4115600.0
2011-12-06 09:30:00,5.88,5.91,5.85,5.89,1131200.0,3.9503,3.9705,3.9302,3.957,1131200.0
2011-12-06 10:00:00,5.89,5.9,5.84,5.87,1484000.0,3.957,3.9638,3.9234,3.9436,1484000.0
2011-12-06 11:00:00,5.87,5.88,5.84,5.87,1486000.0,3.9436,3.9503,3.9234,3.9436,1486000.0
2011-12-06 12:00:00,5.87,5.88,5.85,5.86,464800.0,3.9436,3.9503,3.9302,3.9369,464800.0
2011-12-06 13:00:00,5.86,5.86,5.84,5.84,677200.0,3.9369,3.9369,3.9234,3.9234,677200.0
2011-12-06 14:00:00,5.84,5.88,5.84,5.87,802400.0,3.9234,3.9503,3.9234,3.9436,802400.0
2011-12-06 15:00:00,5.87,5.87,5.83,5.84,2225200.0,3.9436,3.9436,3.9167,3.9234,2225200.0
2011-12-07 09:30:00,5.81,5.84,5.78,5.82,621600.0,3.9033,3.9234,3.8831,3.91,621600.0
2011-12-07 10:00:00,5.82,5.89,5.8,5.89,2254400.0,3.91,3.957,3.8966,3.957,2254400.0
2011-12-07 11:00:00,5.89,5.97,5.89,5.97,2810000.0,3.957,4.0108,3.957,4.0108,2810000.0
2011-12-07 12:00:00,5.97,5.99,5.95,5.96,1494800.0,4.0108,4.0242,3.9973,4.0041,1494800.0
2011-12-07 13:00:00,5.96,5.96,5.92,5.93,1190800.0,4.0041,4.0041,3.9772,3.9839,1190800.0
2011-12-07 14:00:00,5.93,5.93,5.9,5.92,1504400.0,3.9839,3.9839,3.9638,3.9772,1504400.0
2011-12-07 15:00:00,5.92,5.97,5.91,5.93,3762400.0,3.9772,4.0108,3.9705,3.9839,3762400.0
2011-12-08 09:30:00,5.89,5.95,5.87,5.94,733200.0,3.957,3.9973,3.9436,3.9906,733200.0
2011-12-08 10:00:00,5.93,5.96,5.9,5.9,1555200.0,3.9839,4.0041,3.9638,3.9638,1555200.0
2011-12-08 11:00:00,5.9,5.93,5.89,5.92,1873200.0,3.9638,3.9839,3.957,3.9772,1873200.0
2011-12-08 12:00:00,5.92,5.95,5.9,5.9,1218000.0,3.9772,3.9973,3.9638,3.9638,1218000.0
2011-12-08 13:00:00,5.9,5.93,5.85,5.92,1088000.0,3.9638,3.9839,3.9302,3.9772,1088000.0
2011-12-08 14:00:00,5.92,5.93,5.91,5.92,1397200.0,3.9772,3.9839,3.9705,3.9772,1397200.0
2011-12-08 15:00:00,5.92,5.94,5.88,5.9,3777200.0,3.9772,3.9906,3.9503,3.9638,3777200.0
2011-12-09 09:30:00,5.9,5.98,5.9,5.95,1138800.0,3.9638,4.0175,3.9638,3.9973,1138800.0
2011-12-09 10:00:00,5.95,6.01,5.94,5.99,2056800.0,3.9973,4.0377,3.9906,4.0242,2056800.0
2011-12-09 11:00:00,5.99,6.04,5.99,6.02,1236800.0,4.0242,4.0578,4.0242,4.0444,1236800.0
2011-12-09 12:00:00,6.02,6.04,6.0,6.04,1194400.0,4.0444,4.0578,4.0309,4.0578,1194400.0
2011-12-09 13:00:00,6.04,6.06,6.01,6.01,1236800.0,4.0578,4.0712,4.0377,4.0377,1236800.0
2011-12-09 14:00:00,6.01,6.05,6.01,6.05,1086000.0,4.0377,4.0645,4.0377,4.0645,1086000.0
2011-12-09 15:00:00,6.05,6.08,6.05,6.05,3718800.0,4.0645,4.0847,4.0645,4.0645,3718800.0
2011-12-12 09:30:00,6.02,6.03,5.96,5.98,759200.0,4.0444,4.0511,4.0041,4.0175,759200.0
2011-12-12 10:00:00,5.98,6.04,5.96,6.03,1518400.0,4.0175,4.0578,4.0041,4.0511,1518400.0
2011-12-12 11:00:00,6.03,6.05,6.01,6.03,1728000.0,4.0511,4.0645,4.0377,4.0511,1728000.0
2011-12-12 12:00:00,6.03,6.1,6.03,6.08,1363600.0,4.0511,4.0981,4.0511,4.0847,1363600.0
2011-12-12 13:00:00,6.08,6.15,6.07,6.14,1600400.0,4.0847,4.1317,4.078,4.125,1600400.0
2011-12-12 14:00:00,6.14,6.17,6.13,6.15,2860000.0,4.125,4.1451,4.1183,4.1317,2860000.0
2011-12-12 15:00:00,6.15,6.19,6.13,6.18,5175200.0,4.1317,4.1586,4.1183,4.1519,5175200.0
2011-12-13 09:30:00,6.14,6.16,6.1,6.13,1317600.0,4.125,4.1384,4.0981,4.1183,1317600.0
2011-12-13 10:00:00,6.13,6.15,6.11,6.12,2975200.0,4.1183,4.1317,4.1048,4.1116,2975200.0
2011-12-13 11:00:00,6.12,6.12,6.07,6.12,1414000.0,4.1116,4.1116,4.078,4.1116,1414000.0
2011-12-13 12:00:00,6.11,6.15,6.1,6.14,1300400.0,4.1048,4.1317,4.0981,4.125,1300400.0
2011-12-13 13:00:00,6.14,6.15,6.12,6.13,1419200.0,4.125,4.1317,4.1116,4.1183,1419200.0
2011-12-13 14:00:00,6.13,6.15,6.08,6.09,2466400.0,4.1183,4.1317,4.0847,4.0914,2466400.0
2011-12-13 15:00:00,6.09,6.1,5.99,6.01,4539600.0,4.0914,4.0981,4.0242,4.0377,4539600.0
2011-12-14 09:30:00,5.99,6.01,5.95,5.98,1134000.0,4.0242,4.0377,3.9973,4.0175,1134000.0
2011-12-14 10:00:00,5.98,5.98,5.9,5.9,2814800.0,4.0175,4.0175,3.9638,3.9638,2814800.0
2011-12-14 11:00:00,5.9,5.93,5.88,5.89,1520800.0,3.9638,3.9839,3.9503,3.957,1520800.0
2011-12-14 12:00:00,5.89,5.93,5.88,5.89,1017200.0,3.957,3.9839,3.9503,3.957,1017200.0
2011-12-14 13:00:00,5.89,5.94,5.89,5.9,941600.0,3.957,3.9906,3.957,3.9638,941600.0
2011-12-14 14:00:00,5.9,5.9,5.85,5.87,1766800.0,3.9638,3.9638,3.9302,3.9436,1766800.0
2011-12-14 15:00:00,5.87,5.9,5.86,5.87,2880400.0,3.9436,3.9638,3.9369,3.9436,2880400.0
2011-12-15 09:30:00,5.92,6.0,5.91,5.98,1291600.0,3.9772,4.0309,3.9705,4.0175,1291600.0
2011-12-15 10:00:00,5.98,6.0,5.97,5.98,1468800.0,4.0175,4.0309,4.0108,4.0175,1468800.0
2011-12-15 11:00:00,5.98,5.99,5.96,5.99,1143600.0,4.0175,4.0242,4.0041,4.0242,1143600.0
2011-12-15 12:00:00,5.99,6.0,5.97,5.99,994800.0,4.0242,4.0309,4.0108,4.0242,994800.0
2011-12-15 13:00:00,5.99,6.0,5.96,5.97,1262800.0,4.0242,4.0309,4.0041,4.0108,1262800.0
2011-12-15 14:00:00,5.97,5.98,5.93,5.94,1177200.0,4.0108,4.0175,3.9839,3.9906,1177200.0
2011-12-15 15:00:00,5.94,5.98,5.92,5.93,4150800.0,3.9906,4.0175,3.9772,3.9839,4150800.0
2011-12-16 09:30:00,5.96,5.98,5.93,5.96,1062400.0,4.0041,4.0175,3.9839,4.0041,1062400.0
2011-12-16 10:00:00,5.96,5.98,5.9,5.91,1373200.0,4.0041,4.0175,3.9638,3.9705,1373200.0
2011-12-16 11:00:00,5.91,5.93,5.87,5.87,982400.0,3.9705,3.9839,3.9436,3.9436,982400.0
2011-12-16 12:00:00,5.87,5.88,5.8,5.85,1366800.0,3.9436,3.9503,3.8966,3.9302,1366800.0
2011-12-16 13:00:00,5.85,5.89,5.84,5.86,734400.0,3.9302,3.957,3.9234,3.9369,734400.0
2011-12-16 14:00:00,5.86,5.86,5.82,5.83,1261600.0,3.9369,3.9369,3.91,3.9167,1261600.0
2011-12-16 15:00:00,5.83,5.85,5.81,5.84,2812800.0,3.9167,3.9302,3.9033,3.9234,2812800.0
2011-12-19 09:30:00,5.87,5.87,5.81,5.82,526800.0,3.9436,3.9436,3.9033,3.91,526800.0
2011-12-19 10:00:00,5.82,5.82,5.78,5.78,1338400.0,3.91,3.91,3.8831,3.8831,1338400.0
2011-12-19 11:00:00,5.78,5.79,5.75,5.76,989600.0,3.8831,3.8899,3.863,3.8697,989600.0
2011-12-19 12:00:00,5.76,5.77,5.74,5.75,493600.0,3.8697,3.8764,3.8563,3.863,493600.0
2011-12-19 13:00:00,5.75,5.75,5.71,5.72,1029200.0,3.863,3.863,3.8361,3.8428,1029200.0
2011-12-19 14:00:00,5.72,5.74,5.71,5.74,820800.0,3.8428,3.8563,3.8361,3.8563,820800.0
2011-12-19 15:00:00,5.74,5.74,5.66,5.67,2537200.0,3.8563,3.8563,3.8025,3.8092,2537200.0
2011-12-20 09:30:00,5.77,5.83,5.77,5.81,669600.0,3.8764,3.9167,3.8764,3.9033,669600.0
2011-12-20 10:00:00,5.81,5.81,5.77,5.8,1172000.0,3.9033,3.9033,3.8764,3.8966,1172000.0
2011-12-20 11:00:00,5.8,5.85,5.8,5.83,1085200.0,3.8966,3.9302,3.8966,3.9167,1085200.0
2011-12-20 12:00:00,5.83,5.85,5.83,5.84,490000.0,3.9167,3.9302,3.9167,3.9234,490000.0
2011-12-20 13:00:00,5.84,5.86,5.84,5.85,724000.0,3.9234,3.9369,3.9234,3.9302,724000.0
2011-12-20 14:00:00,5.85,5.87,5.83,5.86,657600.0,3.9302,3.9436,3.9167,3.9369,657600.0
2011-12-20 15:00:00,5.86,5.88,5.85,5.87,1928000.0,3.9369,3.9503,3.9302,3.9436,1928000.0
2011-12-21 09:30:00,5.87,5.92,5.84,5.87,426000.0,3.9436,3.9772,3.9234,3.9436,426000.0
2011-12-21 10:00:00,5.87,5.89,5.81,5.82,968400.0,3.9436,3.957,3.9033,3.91,968400.0
2011-12-21 11:00:00,5.83,5.89,5.82,5.89,771600.0,3.9167,3.957,3.91,3.957,771600.0
2011-12-21 12:00:00,5.88,5.89,5.85,5.88,493600.0,3.9503,3.957,3.9302,3.9503,493600.0
2011-12-21 13:00:00,5.88,5.89,5.86,5.87,481600.0,3.9503,3.957,3.9369,3.9436,481600.0
2011-12-21 14:00:00,5.87,5.89,5.86,5.89,766800.0,3.9436,3.957,3.9369,3.957,766800.0
2011-12-21 15:00:00,5.89,5.9,5.88,5.89,1514000.0,3.957,3.9638,3.9503,3.957,1514000.0
2011-12-22 09:30:00,5.91,5.96,5.9,5.93,372000.0,3.9705,4.0041,3.9638,3.9839,372000.0
2011-12-22 10:00:00,5.93,5.95,5.89,5.9,954800.0,3.9839,3.9973,3.957,3.9638,954800.0
2011-12-22 11:00:00,5.9,5.95,5.89,5.94,946400.0,3.9638,3.9973,3.957,3.9906,946400.0
2011-12-22 12:00:00,5.94,5.96,5.94,5.95,454000.0,3.9906,4.0041,3.9906,3.9973,454000.0
2011-12-22 13:00:00,5.95,5.97,5.94,5.96,700000.0,3.9973,4.0108,3.9906,4.0041,700000.0
2011-12-22 14:00:00,5.96,6.02,5.96,6.0,1566800.0,4.0041,4.0444,4.0041,4.0309,1566800.0
2011-12-22 15:00:00,6.0,6.0,5.94,5.95,1838400.0,4.0309,4.0309,3.9906,3.9973,1838400.0
2011-12-23 09:30:00,5.97,6.01,5.95,5.96,249200.0,4.0108,4.0377,3.9973,4.0041,249200.0
2011-12-23 10:00:00,5.96,5.97,5.93,5.96,1155200.0,4.0041,4.0108,3.9839,4.0041,1155200.0
2011-12-23 11:00:00,5.96,5.99,5.96,5.98,629600.0,4.0041,4.0242,4.0041,4.0175,629600.0
2011-12-23 12:00:00,5.98,6.0,5.97,5.98,592400.0,4.0175,4.0309,4.0108,4.0175,592400.0
2011-12-23 13:00:00,5.98,5.99,5.98,5.99,493200.0,4.0175,4.0242,4.0175,4.0242,493200.0
2011-12-23 14:00:00,5.99,6.0,5.99,5.99,502000.0,4.0242,4.0309,4.0242,4.0242,502000.0
2011-12-23 15:00:00,5.99,6.0,5.96,5.98,1520800.0,4.0242,4.0309,4.0041,4.0175,1520800.0
2011-12-27 09:30:00,5.97,5.99,5.95,5.99,155200.0,4.0108,4.0242,3.9973,4.0242,155200.0
2011-12-27 10:00:00,5.99,6.0,5.93,5.93,474800.0,4.0242,4.0309,3.9839,3.9839,474800.0
2011-12-27 11:00:00,5.93,5.95,5.9,5.9,957200.0,3.9839,3.9973,3.9638,3.9638,957200.0
2011-12-27 12:00:00,5.9,5.96,5.9,5.96,482000.0,3.9638,4.0041,3.9638,4.0041,482000.0
2011-12-27 13:00:00,5.96,5.99,5.95,5.99,429600.0,4.0041,4.0242,3.9973,4.0242,429600.0
2011-12-27 14:00:00,5.99,6.0,5.99,6.0,486800.0,4.0242,4.0309,4.0242,4.0309,486800.0
2011-12-27 15:00:00,6.0,6.0,5.98,5.98,1356400.0,4.0309,4.0309,4.0175,4.0175,1356400.0
2011-12-28 09:30:00,6.01,6.01,5.95,5.99,566000.0,4.0377,4.0377,3.9973,4.0242,566000.0
2011-12-28 10:00:00,5.99,5.99,5.96,5.97,1085200.0,4.0242,4.0242,4.0041,4.0108,1085200.0
2011-12-28 11:00:00,5.97,5.98,5.94,5.95,624800.0,4.0108,4.0175,3.9906,3.9973,624800.0
2011-12-28 12:00:00,5.95,5.96,5.93,5.94,317600.0,3.9973,4.0041,3.9839,3.9906,317600.0
2011-12-28 13:00:00,5.94,5.99,5.94,5.98,400000.0,3.9906,4.0242,3.9906,4.0175,400000.0
2011-12-28 14:00:00,5.98,6.0,5.96,6.0,799600.0,4.0175,4.0309,4.0041,4.0309,799600.0
2011-12-28 15:00:00,6.0,6.04,5.99,6.02,2955200.0,4.0309,4.0578,4.0242,4.0444,2955200.0
2011-12-29 09:30:00,6.01,6.04,6.0,6.0,302800.0,4.0377,4.0578,4.0309,4.0309,302800.0
2011-12-29 10:00:00,6.01,6.02,5.99,6.0,437600.0,4.0377,4.0444,4.0242,4.0309,437600.0
2011-12-29 11:00:00,6.0,6.03,5.98,6.03,534800.0,4.0309,4.0511,4.0175,4.0511,534800.0
2011-12-29 12:00:00,6.03,6.07,6.02,6.06,689200.0,4.0511,4.078,4.0444,4.0712,689200.0
2011-12-29 13:00:00,6.06,6.08,6.04,6.07,758400.0,4.0712,4.0847,4.0578,4.078,758400.0
2011-12-29 14:00:00,6.07,6.08,6.06,6.07,508800.0,4.078,4.0847,4.0712,4.078,508800.0
2011-12-29 15:00:00,6.07,6.09,6.07,6.09,1535600.0,4.078,4.0914,4.078,4.0914,1535600.0
2011-12-30 09:30:00,6.07,6.09,6.06,6.08,225200.0,4.078,4.0914,4.0712,4.0847,225200.0
2011-12-30 10:00:00,6.08,6.09,6.05,6.06,569200.0,4.0847,4.0914,4.0645,4.0712,569200.0
2011-12-30 11:00:00,6.06,6.07,6.05,6.06,540000.0,4.0712,4.078,4.0645,4.0712,540000.0
2011-12-30 12:00:00,6.06,6.09,6.06,6.08,248000.0,4.0712,4.0914,4.0712,4.0847,248000.0
2011-12-30 13:00:00,6.07,6.08,6.05,6.05,236400.0,4.078,4.0847,4.0645,4.0645,236400.0
2011-12-30 14:00:00,6.05,6.06,6.05,6.06,456800.0,4.0645,4.0712,4.0645,4.0712,456800.0
2011-12-30 15:00:00,6.06,6.06,6.03,6.03,1244000.0,4.0712,4.0712,4.0511,4.0511,1244000.0
2012-01-03 09:30:00,6.11,6.15,6.07,6.07,774000.0,4.1048,4.1317,4.078,4.078,774000.0
2012-01-03 10:00:00,6.08,6.13,6.08,6.12,1083600.0,4.0847,4.1183,4.0847,4.1116,1083600.0
2012-01-03 11:00:00,6.12,6.12,6.07,6.08,973600.0,4.1116,4.1116,4.078,4.0847,973600.0
2012-01-03 12:00:00,6.08,6.08,5.97,5.99,816800.0,4.0847,4.0847,4.0108,4.0242,816800.0
2012-01-03 13:00:00,5.99,6.0,5.96,5.96,1434000.0,4.0242,4.0309,4.0041,4.0041,1434000.0
2012-01-03 14:00:00,5.96,5.98,5.96,5.97,1362400.0,4.0041,4.0175,4.0041,4.0108,1362400.0
2012-01-03 15:00:00,5.97,5.97,5.94,5.95,2742400.0,4.0108,4.0108,3.9906,3.9973,2742400.0
2012-01-04 09:30:00,5.94,6.0,5.92,5.99,700800.0,3.9906,4.0309,3.9772,4.0242,700800.0
2012-01-04 10:00:00,5.98,6.0,5.93,5.98,1259600.0,4.0175,4.0309,3.9839,4.0175,1259600.0
2012-01-04 11:00:00,5.98,6.01,5.96,6.0,1224400.0,4.0175,4.0377,4.0041,4.0309,1224400.0
2012-01-04 12:00:00,5.99,6.02,5.99,6.02,810800.0,4.0242,4.0444,4.0242,4.0444,810800.0
2012-01-04 13:00:00,6.02,6.02,5.99,6.02,908000.0,4.0444,4.0444,4.0242,4.0444,908000.0
2012-01-04 14:00:00,6.01,6.03,6.0,6.02,1135200.0,4.0377,4.0511,4.0309,4.0444,1135200.0
2012-01-04 15:00:00,6.02,6.05,6.01,6.03,2005200.0,4.0444,4.0645,4.0377,4.0511,2005200.0
2012-01-05 09:30:00,6.0,6.05,5.97,6.04,1115600.0,4.0309,4.0645,4.0108,4.0578,1115600.0
2012-01-05 10:00:00,6.04,6.13,6.0,6.12,1980000.0,4.0578,4.1183,4.0309,4.1116,1980000.0
2012-01-05 11:00:00,6.12,6.14,6.09,6.11,1499600.0,4.1116,4.125,4.0914,4.1048,1499600.0
2012-01-05 12:00:00,6.11,6.17,6.1,6.17,1059600.0,4.1048,4.1451,4.0981,4.1451,1059600.0
2012-01-05 13:00:00,6.17,6.24,6.16,6.22,1083200.0,4.1451,4.1922,4.1384,4.1787,1083200.0
2012-01-05 14:00:00,6.22,6.27,6.21,6.26,2242400.0,4.1787,4.2123,4.172,4.2056,2242400.0
2012-01-05 15:00:00,6.26,6.32,6.25,6.31,5236400.0,4.2056,4.2459,4.1989,4.2392,5236400.0
2012-01-06 09:30:00,6.3,6.31,6.18,6.24,1328400.0,4.2325,4.2392,4.1519,4.1922,1328400.0
2012-01-06 10:00:00,6.24,6.25,6.21,6.23,2538000.0,4.1922,4.1989,4.172,4.1855,2538000.0
2012-01-06 11:00:00,6.23,6.27,6.23,6.27,2156400.0,4.1855,4.2123,4.1855,4.2123,2156400.0
2012-01-06 12:00:00,6.27,6.3,6.26,6.29,1798400.0,4.2123,4.2325,4.2056,4.2258,1798400.0
2012-01-06 13:00:00,6.29,6.29,6.26,6.28,1077600.0,4.2258,4.2258,4.2056,4.219,1077600.0
2012-01-06 14:00:00,6.28,6.29,6.25,6.26,1654800.0,4.219,4.2258,4.1989,4.2056,1654800.0
2012-01-06 15:00:00,6.26,6.26,6.22,6.22,3835200.0,4.2056,4.2056,4.1787,4.1787,3835200.0
2012-01-09 09:30:00,6.16,6.18,5.85,5.87,6511200.0,4.1384,4.1519,3.9302,3.9436,6511200.0
2012-01-09 10:00:00,5.88,5.98,5.88,5.96,4596000.0,3.9503,4.0175,3.9503,4.0041,4596000.0
2012-01-09 11:00:00,5.96,5.98,5.92,5.97,2402000.0,4.0041,4.0175,3.9772,4.0108,2402000.0
2012-01-09 12:00:00,5.97,6.05,5.97,6.02,2656800.0,4.0108,4.0645,4.0108,4.0444,2656800.0
2012-01-09 13:00:00,6.02,6.02,5.96,5.99,2910800.0,4.0444,4.0444,4.0041,4.0242,2910800.0
2012-01-09 14:00:00,5.99,6.03,5.97,6.01,3126800.0,4.0242,4.0511,4.0108,4.0377,3126800.0
2012-01-09 15:00:00,6.01,6.01,5.98,5.99,4694000.0,4.0377,4.0377,4.0175,4.0242,4694000.0
2012-01-10 09:30:00,6.02,6.08,5.86,5.93,2133200.0,4.0444,4.0847,3.9369,3.9839,2133200.0
2012-01-10 10:00:00,5.93,6.01,5.93,5.99,1969200.0,3.9839,4.0377,3.9839,4.0242,1969200.0
2012-01-10 11:00:00,5.99,5.99,5.93,5.95,1836000.0,4.0242,4.0242,3.9839,3.9973,1836000.0
2012-01-10 12:00:00,5.95,6.05,5.95,6.03,2436000.0,3.9973,4.0645,3.9973,4.0511,2436000.0
2012-01-10 13:00:00,6.03,6.05,6.0,6.01,1459600.0,4.0511,4.0645,4.0309,4.0377,1459600.0
2012-01-10 14:00:00,6.01,6.06,6.0,6.04,1894000.0,4.0377,4.0712,4.0309,4.0578,1894000.0
2012-01-10 15:00:00,6.04,6.07,6.04,6.06,2924000.0,4.0578,4.078,4.0578,4.0712,2924000.0
2012-01-11 09:30:00,6.05,6.13,6.05,6.12,959600.0,4.0645,4.1183,4.0645,4.1116,959600.0
2012-01-11 10:00:00,6.12,6.13,6.06,6.1,2363600.0,4.1116,4.1183,4.0712,4.0981,2363600.0
2012-01-11 11:00:00,6.1,6.12,6.07,6.07,2619600.0,4.0981,4.1116,4.078,4.078,2619600.0
2012-01-11 12:00:00,6.07,6.08,6.06,6.07,1500800.0,4.078,4.0847,4.0712,4.078,1500800.0
2012-01-11 13:00:00,6.08,6.08,6.05,6.07,1460400.0,4.0847,4.0847,4.0645,4.078,1460400.0
2012-01-11 14:00:00,6.07,6.09,6.06,6.08,1520800.0,4.078,4.0914,4.0712,4.0847,1520800.0
2012-01-11 15:00:00,6.08,6.11,6.07,6.09,3078000.0,4.0847,4.1048,4.078,4.0914,3078000.0
2012-01-12 09:30:00,6.12,6.13,6.07,6.1,558800.0,4.1116,4.1183,4.078,4.0981,558800.0
2012-01-12 10:00:00,6.11,6.12,6.01,6.01,2376800.0,4.1048,4.1116,4.0377,4.0377,2376800.0
2012-01-12 11:00:00,6.02,6.07,6.01,6.06,1705600.0,4.0444,4.078,4.0377,4.0712,1705600.0
2012-01-12 12:00:00,6.06,6.11,6.05,6.11,1180400.0,4.0712,4.1048,4.0645,4.1048,1180400.0
2012-01-12 13:00:00,6.1,6.12,6.06,6.06,1200400.0,4.0981,4.1116,4.0712,4.0712,1200400.0
2012-01-12 14:00:00,6.06,6.09,6.06,6.06,1376000.0,4.0712,4.0914,4.0712,4.0712,1376000.0
2012-01-12 15:00:00,6.06,6.07,6.03,6.04,3167600.0,4.0712,4.078,4.0511,4.0578,3167600.0
2012-01-13 09:30:00,6.0,6.0,5.9,5.91,830400.0,4.0309,4.0309,3.9638,3.9705,830400.0
2012-01-13 10:00:00,5.91,5.93,5.87,5.91,2350400.0,3.9705,3.9839,3.9436,3.9705,2350400.0
2012-01-13 11:00:00,5.9,5.93,5.88,5.88,1732800.0,3.9638,3.9839,3.9503,3.9503,1732800.0
2012-01-13 12:00:00,5.88,5.88,5.82,5.85,1729200.0,3.9503,3.9503,3.91,3.9302,1729200.0
2012-01-13 13:00:00,5.85,5.87,5.81,5.83,2200000.0,3.9302,3.9436,3.9033,3.9167,2200000.0
2012-01-13 14:00:00,5.83,5.89,5.83,5.89,2102000.0,3.9167,3.957,3.9167,3.957,2102000.0
2012-01-13 15:00:00,5.89,5.91,5.86,5.88,4964000.0,3.957,3.9705,3.9369,3.9503,4964000.0
2012-01-17 09:30:00,5.94,5.95,5.86,5.86,914400.0,3.9906,3.9973,3.9369,3.9369,914400.0
2012-01-17 10:00:00,5.86,5.86,5.78,5.81,2714800.0,3.9369,3.9369,3.8831,3.9033,2714800.0
2012-01-17 11:00:00,5.81,5.85,5.81,5.83,1342000.0,3.9033,3.9302,3.9033,3.9167,1342000.0
2012-01-17 12:00:00,5.83,5.85,5.82,5.85,860400.0,3.9167,3.9302,3.91,3.9302,860400.0
2012-01-17 13:00:00,5.85,5.88,5.85,5.85,783600.0,3.9302,3.9503,3.9302,3.9302,783600.0
2012-01-17 14:00:00,5.85,5.86,5.83,5.83,919600.0,3.9302,3.9369,3.9167,3.9167,919600.0
2012-01-17 15:00:00,5.83,5.84,5.8,5.81,3499600.0,3.9167,3.9234,3.8966,3.9033,3499600.0
2012-01-18 09:30:00,5.82,5.88,5.78,5.87,672800.0,3.91,3.9503,3.8831,3.9436,672800.0
2012-01-18 10:00:00,5.87,5.89,5.86,5.87,1419200.0,3.9436,3.957,3.9369,3.9436,1419200.0
2012-01-18 11:00:00,5.87,5.91,5.86,5.91,1407200.0,3.9436,3.9705,3.9369,3.9705,1407200.0
2012-01-18 12:00:00,5.91,5.96,5.91,5.95,730000.0,3.9705,4.0041,3.9705,3.9973,730000.0
2012-01-18 13:00:00,5.95,5.95,5.92,5.94,775200.0,3.9973,3.9973,3.9772,3.9906,775200.0
2012-01-18 14:00:00,5.94,5.99,5.94,5.99,943200.0,3.9906,4.0242,3.9906,4.0242,943200.0
2012-01-18 15:00:00,6.0,6.02,5.98,6.0,3018400.0,4.0309,4.0444,4.0175,4.0309,3018400.0
2012-01-19 09:30:00,5.98,6.05,5.98,6.04,524400.0,4.0175,4.0645,4.0175,4.0578,524400.0
2012-01-19 10:00:00,6.04,6.11,5.98,6.1,1881200.0,4.0578,4.1048,4.0175,4.0981,1881200.0
2012-01-19 11:00:00,6.1,6.15,6.06,6.14,1208400.0,4.0981,4.1317,4.0712,4.125,1208400.0
2012-01-19 12:00:00,6.14,6.16,6.13,6.15,937600.0,4.125,4.1384,4.1183,4.1317,937600.0
2012-01-19 13:00:00,6.15,6.21,6.15,6.2,1349200.0,4.1317,4.172,4.1317,4.1653,1349200.0
2012-01-19 14:00:00,6.2,6.22,6.2,6.21,1995200.0,4.1653,4.1787,4.1653,4.172,1995200.0
2012-01-19 15:00:00,6.21,6.22,6.19,6.21,4427600.0,4.172,4.1787,4.1586,4.172,4427600.0
2012-01-20 09:30:00,6.24,6.25,6.19,6.21,1028000.0,4.1922,4.1989,4.1586,4.172,1028000.0
2012-01-20 10:00:00,6.21,6.23,6.14,6.15,1423600.0,4.172,4.1855,4.125,4.1317,1423600.0
2012-01-20 11:00:00,6.15,6.21,6.14,6.17,1567200.0,4.1317,4.172,4.125,4.1451,1567200.0
2012-01-20 12:00:00,6.17,6.18,6.13,6.15,801600.0,4.1451,4.1519,4.1183,4.1317,801600.0
2012-01-20 13:00:00,6.15,6.18,6.15,6.17,907600.0,4.1317,4.1519,4.1317,4.1451,907600.0
2012-01-20 14:00:00,6.17,6.18,6.13,6.14,1159200.0,4.1451,4.1519,4.1183,4.125,1159200.0
2012-01-20 15:00:00,6.14,6.16,6.13,6.14,2872000.0,4.125,4.1384,4.1183,4.125,2872000.0
2012-01-23 09:30:00,6.14,6.19,6.14,6.17,496800.0,4.125,4.1586,4.125,4.1451,496800.0
2012-01-23 10:00:00,6.16,6.2,6.16,6.2,827600.0,4.1384,4.1653,4.1384,4.1653,827600.0
2012-01-23 11:00:00,6.2,6.22,6.17,6.18,1040400.0,4.1653,4.1787,4.1451,4.1519,1040400.0
2012-01-23 12:00:00,6.18,6.2,6.15,6.2,828400.0,4.1519,4.1653,4.1317,4.1653,828400.0
2012-01-23 13:00:00,6.2,6.21,6.19,6.19,645200.0,4.1653,4.172,4.1586,4.1586,645200.0
2012-01-23 14:00:00,6.19,6.19,6.15,6.18,786800.0,4.1586,4.1586,4.1317,4.1519,786800.0
2012-01-23 15:00:00,6.18,6.2,6.17,6.18,1730000.0,4.1519,4.1653,4.1451,4.1519,1730000.0
2012-01-24 09:30:00,6.17,6.2,6.14,6.14,495200.0,4.1451,4.1653,4.125,4.125,495200.0
2012-01-24 10:00:00,6.15,6.18,6.13,6.16,842800.0,4.1317,4.1519,4.1183,4.1384,842800.0
2012-01-24 11:00:00,6.16,6.18,6.16,6.18,587600.0,4.1384,4.1519,4.1384,4.1519,587600.0
2012-01-24 12:00:00,6.18,6.21,6.17,6.19,559200.0,4.1519,4.172,4.1451,4.1586,559200.0
2012-01-24 13:00:00,6.2,6.2,6.17,6.18,439600.0,4.1653,4.1653,4.1451,4.1519,439600.0
2012-01-24 14:00:00,6.18,6.2,6.18,6.2,862800.0,4.1519,4.1653,4.1519,4.1653,862800.0
2012-01-24 15:00:00,6.2,6.21,6.18,6.19,1502000.0,4.1653,4.172,4.1519,4.1586,1502000.0
2012-01-25 09:30:00,6.18,6.21,6.16,6.18,413200.0,4.1519,4.172,4.1384,4.1519,413200.0
2012-01-25 10:00:00,6.18,6.18,6.14,6.14,870800.0,4.1519,4.1519,4.125,4.125,870800.0
2012-01-25 11:00:00,6.14,6.15,6.1,6.11,1166000.0,4.125,4.1317,4.0981,4.1048,1166000.0
2012-01-25 12:00:00,6.11,6.15,6.1,6.14,980000.0,4.1048,4.1317,4.0981,4.125,980000.0
2012-01-25 13:00:00,6.14,6.21,6.14,6.2,1348400.0,4.125,4.172,4.125,4.1653,1348400.0
2012-01-25 14:00:00,6.2,6.23,6.15,6.22,1624400.0,4.1653,4.1855,4.1317,4.1787,1624400.0
2012-01-25 15:00:00,6.22,6.25,6.21,6.25,3152000.0,4.1787,4.1989,4.172,4.1989,3152000.0
2012-01-26 09:30:00,6.21,6.21,5.66,6.11,8948800.0,4.172,4.172,3.8025,4.1048,8948800.0
2012-01-26 10:00:00,6.1,6.11,5.96,6.06,4164400.0,4.0981,4.1048,4.0041,4.0712,4164400.0
2012-01-26 11:00:00,6.06,6.08,6.04,6.07,1444800.0,4.0712,4.0847,4.0578,4.078,1444800.0
2012-01-26 12:00:00,6.07,6.18,6.06,6.17,1731600.0,4.078,4.1519,4.0712,4.1451,1731600.0
2012-01-26 13:00:00,6.17,6.19,6.13,6.16,2063600.0,4.1451,4.1586,4.1183,4.1384,2063600.0
2012-01-26 14:00:00,6.16,6.17,6.13,6.16,1703600.0,4.1384,4.1451,4.1183,4.1384,1703600.0
2012-01-26 15:00:00,6.16,6.18,6.14,6.17,2946000.0,4.1384,4.1519,4.125,4.1451,2946000.0
2012-01-27 09:30:00,6.15,6.15,6.11,6.14,545200.0,4.1317,4.1317,4.1048,4.125,545200.0
2012-01-27 10:00:00,6.14,6.15,6.08,6.12,3915200.0,4.125,4.1317,4.0847,4.1116,3915200.0
2012-01-27 11:00:00,6.12,6.13,6.1,6.1,756800.0,4.1116,4.1183,4.0981,4.0981,756800.0
2012-01-27 12:00:00,6.1,6.13,6.09,6.11,609600.0,4.0981,4.1183,4.0914,4.1048,609600.0
2012-01-27 13:00:00,6.11,6.15,6.11,6.13,1761200.0,4.1048,4.1317,4.1048,4.1183,1761200.0
2012-01-27 14:00:00,6.14,6.15,6.11,6.12,1818800.0,4.125,4.1317,4.1048,4.1116,1818800.0
2012-01-27 15:00:00,6.12,6.13,6.08,6.08,3258000.0,4.1116,4.1183,4.0847,4.0847,3258000.0
2012-01-30 09:30:00,6.04,6.05,5.95,5.96,1305600.0,4.0578,4.0645,3.9973,4.0041,1305600.0
2012-01-30 10:00:00,5.96,5.98,5.91,5.91,1562800.0,4.0041,4.0175,3.9705,3.9705,1562800.0
2012-01-30 11:00:00,5.91,5.94,5.87,5.88,1724800.0,3.9705,3.9906,3.9436,3.9503,1724800.0
2012-01-30 12:00:00,5.88,5.91,5.86,5.87,2718000.0,3.9503,3.9705,3.9369,3.9436,2718000.0
2012-01-30 13:00:00,5.87,5.91,5.87,5.9,2001600.0,3.9436,3.9705,3.9436,3.9638,2001600.0
2012-01-30 14:00:00,5.9,5.96,5.89,5.94,4160400.0,3.9638,4.0041,3.957,3.9906,4160400.0
2012-01-30 15:00:00,5.94,5.95,5.93,5.94,6362400.0,3.9906,3.9973,3.9839,3.9906,6362400.0
2012-01-31 09:30:00,5.95,5.96,5.85,5.87,1733600.0,3.9973,4.0041,3.9302,3.9436,1733600.0
2012-01-31 10:00:00,5.87,5.87,5.81,5.85,3578800.0,3.9436,3.9436,3.9033,3.9302,3578800.0
2012-01-31 11:00:00,5.85,5.87,5.85,5.86,1939600.0,3.9302,3.9436,3.9302,3.9369,1939600.0
2012-01-31 12:00:00,5.87,5.89,5.85,5.88,1297600.0,3.9436,3.957,3.9302,3.9503,1297600.0
2012-01-31 13:00:00,5.88,5.88,5.84,5.84,1007200.0,3.9503,3.9503,3.9234,3.9234,1007200.0
2012-01-31 14:00:00,5.85,5.86,5.83,5.84,1453600.0,3.9302,3.9369,3.9167,3.9234,1453600.0
2012-01-31 15:00:00,5.84,5.86,5.82,5.84,4014000.0,3.9234,3.9369,3.91,3.9234,4014000.0
2012-02-01 09:30:00,5.86,5.89,5.79,5.88,1086000.0,3.9369,3.957,3.8899,3.9503,1086000.0
2012-02-01 10:00:00,5.88,5.93,5.87,5.89,2122400.0,3.9503,3.9839,3.9436,3.957,2122400.0
2012-02-01 11:00:00,5.89,5.9,5.81,5.83,2414000.0,3.957,3.9638,3.9033,3.9167,2414000.0
2012-02-01 12:00:00,5.83,5.86,5.83,5.84,1707600.0,3.9167,3.9369,3.9167,3.9234,1707600.0
2012-02-01 13:00:00,5.85,5.87,5.81,5.82,1207600.0,3.9302,3.9436,3.9033,3.91,1207600.0
2012-02-01 14:00:00,5.82,5.86,5.82,5.84,1257600.0,3.91,3.9369,3.91,3.9234,1257600.0
2012-02-01 15:00:00,5.84,5.85,5.82,5.82,3331600.0,3.9234,3.9302,3.91,3.91,3331600.0
2012-02-02 09:30:00,5.86,5.87,5.83,5.85,855200.0,3.9369,3.9436,3.9167,3.9302,855200.0
2012-02-02 10:00:00,5.85,5.88,5.84,5.86,2321200.0,3.9302,3.9503,3.9234,3.9369,2321200.0
2012-02-02 11:00:00,5.86,5.87,5.84,5.85,2332000.0,3.9369,3.9436,3.9234,3.9302,2332000.0
2012-02-02 12:00:00,5.85,5.87,5.85,5.87,935200.0,3.9302,3.9436,3.9302,3.9436,935200.0
2012-02-02 13:00:00,5.86,5.86,5.83,5.84,1418000.0,3.9369,3.9369,3.9167,3.9234,1418000.0
2012-02-02 14:00:00,5.84,5.85,5.81,5.82,1482800.0,3.9234,3.9302,3.9033,3.91,1482800.0
2012-02-02 15:00:00,5.82,5.83,5.81,5.82,3385200.0,3.91,3.9167,3.9033,3.91,3385200.0
2012-02-03 09:30:00,5.88,5.92,5.87,5.88,1110400.0,3.9503,3.9772,3.9436,3.9503,1110400.0
2012-02-03 10:00:00,5.88,5.92,5.88,5.9,2052000.0,3.9503,3.9772,3.9503,3.9638,2052000.0
2012-02-03 11:00:00,5.9,5.93,5.9,5.92,724800.0,3.9638,3.9839,3.9638,3.9772,724800.0
2012-02-03 12:00:00,5.92,5.92,5.91,5.92,916800.0,3.9772,3.9772,3.9705,3.9772,916800.0
2012-02-03 13:00:00,5.92,5.95,5.91,5.92,1011200.0,3.9772,3.9973,3.9705,3.9772,1011200.0
2012-02-03 14:00:00,5.92,5.94,5.91,5.93,1375600.0,3.9772,3.9906,3.9705,3.9839,1375600.0
2012-02-03 15:00:00,5.93,5.95,5.91,5.91,2525200.0,3.9839,3.9973,3.9705,3.9705,2525200.0
2012-02-06 09:30:00,5.9,5.92,5.83,5.84,810800.0,3.9638,3.9772,3.9167,3.9234,810800.0
2012-02-06 10:00:00,5.84,5.85,5.81,5.82,2241600.0,3.9234,3.9302,3.9033,3.91,2241600.0
2012-02-06 11:00:00,5.82,5.86,5.82,5.86,1644000.0,3.91,3.9369,3.91,3.9369,1644000.0
2012-02-06 12:00:00,5.86,5.87,5.83,5.87,1542400.0,3.9369,3.9436,3.9167,3.9436,1542400.0
2012-02-06 13:00:00,5.87,5.87,5.82,5.84,1968400.0,3.9436,3.9436,3.91,3.9234,1968400.0
2012-02-06 14:00:00,5.84,5.86,5.83,5.86,1580000.0,3.9234,3.9369,3.9167,3.9369,1580000.0
2012-02-06 15:00:00,5.85,5.85,5.83,5.85,3117600.0,3.9302,3.9302,3.9167,3.9302,3117600.0
2012-02-07 09:30:00,5.83,5.93,5.83,5.9,859200.0,3.9167,3.9839,3.9167,3.9638,859200.0
2012-02-07 10:00:00,5.9,5.94,5.9,5.92,1368400.0,3.9638,3.9906,3.9638,3.9772,1368400.0
2012-02-07 11:00:00,5.92,5.93,5.9,5.93,1560800.0,3.9772,3.9839,3.9638,3.9839,1560800.0
2012-02-07 12:00:00,5.93,5.93,5.9,5.92,1082800.0,3.9839,3.9839,3.9638,3.9772,1082800.0
2012-02-07 13:00:00,5.92,5.93,5.9,5.9,936800.0,3.9772,3.9839,3.9638,3.9638,936800.0
2012-02-07 14:00:00,5.9,5.94,5.9,5.92,1249200.0,3.9638,3.9906,3.9638,3.9772,1249200.0
2012-02-07 15:00:00,5.92,5.94,5.92,5.93,3067200.0,3.9772,3.9906,3.9772,3.9839,3067200.0
2012-02-08 09:30:00,6.07,6.47,6.04,6.38,9127600.0,4.078,4.3467,4.0578,4.2862,9127600.0
2012-02-08 10:00:00,6.38,6.39,6.22,6.22,5648000.0,4.2862,4.2929,4.1787,4.1787,5648000.0
2012-02-08 11:00:00,6.23,6.23,6.13,6.15,4366800.0,4.1855,4.1855,4.1183,4.1317,4366800.0
2012-02-08 12:00:00,6.15,6.19,6.14,6.17,2721600.0,4.1317,4.1586,4.125,4.1451,2721600.0
2012-02-08 13:00:00,6.17,6.18,6.15,6.17,2296000.0,4.1451,4.1519,4.1317,4.1451,2296000.0
2012-02-08 14:00:00,6.17,6.17,6.12,6.13,2466800.0,4.1451,4.1451,4.1116,4.1183,2466800.0
2012-02-08 15:00:00,6.13,6.14,6.11,6.13,5907200.0,4.1183,4.125,4.1048,4.1183,5907200.0
2012-02-09 09:30:00,6.15,6.15,6.11,6.14,796800.0,4.1317,4.1317,4.1048,4.125,796800.0
2012-02-09 10:00:00,6.14,6.15,6.04,6.05,2479200.0,4.125,4.1317,4.0578,4.0645,2479200.0
2012-02-09 11:00:00,6.05,6.09,6.03,6.07,1724800.0,4.0645,4.0914,4.0511,4.078,1724800.0
2012-02-09 12:00:00,6.07,6.08,6.05,6.06,1161600.0,4.078,4.0847,4.0645,4.0712,1161600.0
2012-02-09 13:00:00,6.05,6.1,6.05,6.09,1618400.0,4.0645,4.0981,4.0645,4.0914,1618400.0
2012-02-09 14:00:00,6.09,6.11,6.06,6.07,1555200.0,4.0914,4.1048,4.0712,4.078,1555200.0
2012-02-09 15:00:00,6.07,6.07,6.0,6.02,5528000.0,4.078,4.078,4.0309,4.0444,5528000.0
2012-02-10 09:30:00,5.87,5.9,5.72,5.75,5946000.0,3.9436,3.9638,3.8428,3.863,5946000.0
2012-02-10 10:00:00,5.75,5.77,5.69,5.75,6551600.0,3.863,3.8764,3.8227,3.863,6551600.0
2012-02-10 11:00:00,5.75,5.76,5.71,5.74,3728400.0,3.863,3.8697,3.8361,3.8563,3728400.0
2012-02-10 12:00:00,5.74,5.75,5.74,5.75,1278000.0,3.8563,3.863,3.8563,3.863,1278000.0
2012-02-10 13:00:00,5.75,5.76,5.71,5.73,3901600.0,3.863,3.8697,3.8361,3.8495,3901600.0
2012-02-10 14:00:00,5.73,5.75,5.7,5.72,2788000.0,3.8495,3.863,3.8294,3.8428,2788000.0
2012-02-10 15:00:00,5.72,5.72,5.67,5.72,6537600.0,3.8428,3.8428,3.8092,3.8428,6537600.0
2012-02-13 09:30:00,5.75,5.77,5.65,5.67,2546000.0,3.863,3.8764,3.7958,3.8092,2546000.0
2012-02-13 10:00:00,5.67,5.75,5.64,5.71,4313200.0,3.8092,3.863,3.7891,3.8361,4313200.0
2012-02-13 11:00:00,5.71,5.75,5.7,5.72,2552400.0,3.8361,3.863,3.8294,3.8428,2552400.0
2012-02-13 12:00:00,5.73,5.75,5.72,5.74,1729200.0,3.8495,3.863,3.8428,3.8563,1729200.0
2012-02-13 13:00:00,5.74,5.75,5.72,5.73,2786000.0,3.8563,3.863,3.8428,3.8495,2786000.0
2012-02-13 14:00:00,5.73,5.75,5.73,5.74,2304000.0,3.8495,3.863,3.8495,3.8563,2304000.0
2012-02-13 15:00:00,5.74,5.75,5.73,5.74,5199200.0,3.8563,3.863,3.8495,3.8563,5199200.0
2012-02-14 09:30:00,5.75,5.75,5.66,5.73,1347600.0,3.863,3.863,3.8025,3.8495,1347600.0
2012-02-14 10:00:00,5.72,5.74,5.71,5.72,2299600.0,3.8428,3.8563,3.8361,3.8428,2299600.0
2012-02-14 11:00:00,5.72,5.73,5.71,5.72,2067200.0,3.8428,3.8495,3.8361,3.8428,2067200.0
2012-02-14 12:00:00,5.72,5.75,5.72,5.74,1495600.0,3.8428,3.863,3.8428,3.8563,1495600.0
2012-02-14 13:00:00,5.74,5.75,5.73,5.73,1353200.0,3.8563,3.863,3.8495,3.8495,1353200.0
2012-02-14 14:00:00,5.73,5.73,5.72,5.73,1322800.0,3.8495,3.8495,3.8428,3.8495,1322800.0
2012-02-14 15:00:00,5.73,5.75,5.73,5.75,5001600.0,3.8495,3.863,3.8495,3.863,5001600.0
2012-02-15 09:30:00,5.75,5.76,5.74,5.75,1410400.0,3.863,3.8697,3.8563,3.863,1410400.0
2012-02-15 10:00:00,5.75,5.76,5.74,5.75,2675600.0,3.863,3.8697,3.8563,3.863,2675600.0
2012-02-15 11:00:00,5.75,5.76,5.75,5.75,1959600.0,3.863,3.8697,3.863,3.863,1959600.0
2012-02-15 12:00:00,5.75,5.76,5.73,5.73,1534400.0,3.863,3.8697,3.8495,3.8495,1534400.0
2012-02-15 13:00:00,5.73,5.75,5.72,5.75,1118800.0,3.8495,3.863,3.8428,3.863,1118800.0
2012-02-15 14:00:00,5.75,5.75,5.73,5.73,1512400.0,3.863,3.863,3.8495,3.8495,1512400.0
2012-02-15 15:00:00,5.73,5.73,5.7,5.71,3894800.0,3.8495,3.8495,3.8294,3.8361,3894800.0
2012-02-16 09:30:00,5.68,5.76,5.68,5.75,1228400.0,3.8408,3.8949,3.8408,3.8881,1228400.0
2012-02-16 10:00:00,5.75,5.78,5.74,5.75,1692000.0,3.8881,3.9084,3.8814,3.8881,1692000.0
2012-02-16 11:00:00,5.75,5.8,5.74,5.78,1876800.0,3.8881,3.9219,3.8814,3.9084,1876800.0
2012-02-16 12:00:00,5.78,5.79,5.75,5.75,1024000.0,3.9084,3.9152,3.8881,3.8881,1024000.0
2012-02-16 13:00:00,5.75,5.78,5.75,5.77,1369600.0,3.8881,3.9084,3.8881,3.9017,1369600.0
2012-02-16 14:00:00,5.77,5.78,5.75,5.76,1162800.0,3.9017,3.9084,3.8881,3.8949,1162800.0
2012-02-16 15:00:00,5.76,5.77,5.75,5.76,2723200.0,3.8949,3.9017,3.8881,3.8949,2723200.0
2012-02-17 09:30:00,5.8,5.83,5.75,5.75,1479600.0,3.9219,3.9422,3.8881,3.8881,1479600.0
2012-02-17 10:00:00,5.75,5.78,5.75,5.78,926400.0,3.8881,3.9084,3.8881,3.9084,926400.0
2012-02-17 11:00:00,5.78,5.81,5.76,5.8,1012400.0,3.9084,3.9287,3.8949,3.9219,1012400.0
2012-02-17 12:00:00,5.8,5.82,5.78,5.82,660800.0,3.9219,3.9355,3.9084,3.9355,660800.0
2012-02-17 13:00:00,5.82,5.83,5.8,5.8,652800.0,3.9355,3.9422,3.9219,3.9219,652800.0
2012-02-17 14:00:00,5.8,5.83,5.8,5.82,749600.0,3.9219,3.9422,3.9219,3.9355,749600.0
2012-02-17 15:00:00,5.82,5.83,5.79,5.8,2101600.0,3.9355,3.9422,3.9152,3.9219,2101600.0
2012-02-21 09:30:00,5.83,5.94,5.83,5.87,842000.0,3.9422,4.0166,3.9422,3.9693,842000.0
2012-02-21 10:00:00,5.87,5.9,5.87,5.89,936400.0,3.9693,3.9896,3.9693,3.9828,936400.0
2012-02-21 11:00:00,5.89,5.92,5.87,5.89,1030800.0,3.9828,4.0031,3.9693,3.9828,1030800.0
2012-02-21 12:00:00,5.89,5.91,5.89,5.9,744000.0,3.9828,3.9963,3.9828,3.9896,744000.0
2012-02-21 13:00:00,5.9,5.91,5.89,5.89,757200.0,3.9896,3.9963,3.9828,3.9828,757200.0
2012-02-21 14:00:00,5.89,5.89,5.83,5.83,1003200.0,3.9828,3.9828,3.9422,3.9422,1003200.0
2012-02-21 15:00:00,5.83,5.85,5.79,5.83,2778000.0,3.9422,3.9558,3.9152,3.9422,2778000.0
2012-02-22 09:30:00,5.85,5.87,5.8,5.81,499200.0,3.9558,3.9693,3.9219,3.9287,499200.0
2012-02-22 10:00:00,5.81,5.82,5.75,5.75,793200.0,3.9287,3.9355,3.8881,3.8881,793200.0
2012-02-22 11:00:00,5.75,5.78,5.75,5.76,620000.0,3.8881,3.9084,3.8881,3.8949,620000.0
2012-02-22 12:00:00,5.76,5.76,5.72,5.72,1556000.0,3.8949,3.8949,3.8678,3.8678,1556000.0
2012-02-22 13:00:00,5.73,5.78,5.72,5.76,1518400.0,3.8746,3.9084,3.8678,3.8949,1518400.0
2012-02-22 14:00:00,5.76,5.78,5.73,5.75,1783200.0,3.8949,3.9084,3.8746,3.8881,1783200.0
2012-02-22 15:00:00,5.75,5.75,5.73,5.74,1970800.0,3.8881,3.8881,3.8746,3.8814,1970800.0
2012-02-23 09:30:00,5.74,5.77,5.73,5.76,478800.0,3.8814,3.9017,3.8746,3.8949,478800.0
2012-02-23 10:00:00,5.76,5.86,5.76,5.85,1021200.0,3.8949,3.9625,3.8949,3.9558,1021200.0
2012-02-23 11:00:00,5.85,5.89,5.82,5.89,1343600.0,3.9558,3.9828,3.9355,3.9828,1343600.0
2012-02-23 12:00:00,5.88,5.9,5.86,5.87,532000.0,3.976,3.9896,3.9625,3.9693,532000.0
2012-02-23 13:00:00,5.87,5.88,5.84,5.84,591200.0,3.9693,3.976,3.949,3.949,591200.0
2012-02-23 14:00:00,5.84,5.85,5.83,5.83,778800.0,3.949,3.9558,3.9422,3.9422,778800.0
2012-02-23 15:00:00,5.83,5.85,5.82,5.83,2184800.0,3.9422,3.9558,3.9355,3.9422,2184800.0
2012-02-24 09:30:00,5.84,5.84,5.78,5.78,475200.0,3.949,3.949,3.9084,3.9084,475200.0
2012-02-24 10:00:00,5.78,5.79,5.75,5.75,686000.0,3.9084,3.9152,3.8881,3.8881,686000.0
2012-02-24 11:00:00,5.75,5.78,5.74,5.75,1706400.0,3.8881,3.9084,3.8814,3.8881,1706400.0
2012-02-24 12:00:00,5.75,5.76,5.74,5.74,1737600.0,3.8881,3.8949,3.8814,3.8814,1737600.0
2012-02-24 13:00:00,5.75,5.75,5.73,5.74,1231600.0,3.8881,3.8881,3.8746,3.8814,1231600.0
2012-02-24 14:00:00,5.74,5.75,5.72,5.72,827200.0,3.8814,3.8881,3.8678,3.8678,827200.0
2012-02-24 15:00:00,5.72,5.73,5.68,5.68,3520400.0,3.8678,3.8746,3.8408,3.8408,3520400.0
2012-02-27 09:30:00,5.68,5.74,5.67,5.73,1333200.0,3.8408,3.8814,3.834,3.8746,1333200.0
2012-02-27 10:00:00,5.73,5.78,5.73,5.77,1364400.0,3.8746,3.9084,3.8746,3.9017,1364400.0
2012-02-27 11:00:00,5.77,5.8,5.76,5.78,889600.0,3.9017,3.9219,3.8949,3.9084,889600.0
2012-02-27 12:00:00,5.78,5.82,5.78,5.8,518400.0,3.9084,3.9355,3.9084,3.9219,518400.0
2012-02-27 13:00:00,5.8,5.82,5.79,5.79,376400.0,3.9219,3.9355,3.9152,3.9152,376400.0
2012-02-27 14:00:00,5.79,5.82,5.79,5.8,610800.0,3.9152,3.9355,3.9152,3.9219,610800.0
2012-02-27 15:00:00,5.8,5.8,5.74,5.75,2636800.0,3.9219,3.9219,3.8814,3.8881,2636800.0
2012-02-28 09:30:00,5.75,5.79,5.74,5.76,581200.0,3.8881,3.9152,3.8814,3.8949,581200.0
2012-02-28 10:00:00,5.76,5.79,5.73,5.74,1902000.0,3.8949,3.9152,3.8746,3.8814,1902000.0
2012-02-28 11:00:00,5.74,5.77,5.74,5.77,1157600.0,3.8814,3.9017,3.8814,3.9017,1157600.0
2012-02-28 12:00:00,5.77,5.8,5.77,5.8,781200.0,3.9017,3.9219,3.9017,3.9219,781200.0
2012-02-28 13:00:00,5.8,5.8,5.75,5.76,604800.0,3.9219,3.9219,3.8881,3.8949,604800.0
2012-02-28 14:00:00,5.76,5.78,5.76,5.77,907200.0,3.8949,3.9084,3.8949,3.9017,907200.0
2012-02-28 15:00:00,5.77,5.85,5.77,5.83,2622800.0,3.9017,3.9558,3.9017,3.9422,2622800.0
2012-02-29 09:30:00,5.84,5.86,5.8,5.83,390400.0,3.949,3.9625,3.9219,3.9422,390400.0
2012-02-29 10:00:00,5.83,5.83,5.72,5.74,1974800.0,3.9422,3.9422,3.8678,3.8814,1974800.0
2012-02-29 11:00:00,5.74,5.77,5.73,5.76,1836000.0,3.8814,3.9017,3.8746,3.8949,1836000.0
2012-02-29 12:00:00,5.76,5.76,5.73,5.75,1407200.0,3.8949,3.8949,3.8746,3.8881,1407200.0
2012-02-29 13:00:00,5.75,5.76,5.74,5.76,847600.0,3.8881,3.8949,3.8814,3.8949,847600.0
2012-02-29 14:00:00,5.75,5.75,5.72,5.72,1564000.0,3.8881,3.8881,3.8678,3.8678,1564000.0
2012-02-29 15:00:00,5.72,5.73,5.69,5.7,3596800.0,3.8678,3.8746,3.8476,3.8543,3596800.0
2012-03-01 09:30:00,5.72,5.79,5.72,5.74,1207200.0,3.8678,3.9152,3.8678,3.8814,1207200.0
2012-03-01 10:00:00,5.74,5.78,5.73,5.75,2054800.0,3.8814,3.9084,3.8746,3.8881,2054800.0
2012-03-01 11:00:00,5.75,5.85,5.75,5.83,1901600.0,3.8881,3.9558,3.8881,3.9422,1901600.0
2012-03-01 12:00:00,5.83,5.86,5.82,5.84,1798400.0,3.9422,3.9625,3.9355,3.949,1798400.0
2012-03-01 13:00:00,5.84,5.9,5.84,5.87,1995600.0,3.949,3.9896,3.949,3.9693,1995600.0
2012-03-01 14:00:00,5.87,5.94,5.87,5.9,4127200.0,3.9693,4.0166,3.9693,3.9896,4127200.0
2012-03-01 15:00:00,5.9,5.97,5.9,5.96,5836400.0,3.9896,4.0369,3.9896,4.0301,5836400.0
2012-03-02 09:30:00,5.96,6.05,5.94,6.05,2340400.0,4.0301,4.091,4.0166,4.091,2340400.0
2012-03-02 10:00:00,6.05,6.07,5.96,5.96,3001600.0,4.091,4.1045,4.0301,4.0301,3001600.0
2012-03-02 11:00:00,5.96,5.99,5.93,5.98,2561200.0,4.0301,4.0504,4.0098,4.0437,2561200.0
2012-03-02 12:00:00,5.97,5.97,5.92,5.92,1322800.0,4.0369,4.0369,4.0031,4.0031,1322800.0
2012-03-02 13:00:00,5.92,5.96,5.9,5.95,1036800.0,4.0031,4.0301,3.9896,4.0234,1036800.0
2012-03-02 14:00:00,5.96,6.0,5.95,5.99,1871600.0,4.0301,4.0572,4.0234,4.0504,1871600.0
2012-03-02 15:00:00,5.99,5.99,5.96,5.96,2945200.0,4.0504,4.0504,4.0301,4.0301,2945200.0
2012-03-05 09:30:00,5.97,5.99,5.92,5.97,395600.0,4.0369,4.0504,4.0031,4.0369,395600.0
2012-03-05 10:00:00,5.96,6.14,5.9,6.08,8981200.0,4.0301,4.1518,3.9896,4.1113,8981200.0
2012-03-05 11:00:00,6.08,6.11,6.01,6.06,3521200.0,4.1113,4.1316,4.0639,4.0978,3521200.0
2012-03-05 12:00:00,6.06,6.07,6.03,6.03,990400.0,4.0978,4.1045,4.0775,4.0775,990400.0
2012-03-05 13:00:00,6.03,6.05,6.02,6.03,1074400.0,4.0775,4.091,4.0707,4.0775,1074400.0
2012-03-05 14:00:00,6.03,6.06,6.02,6.05,980800.0,4.0775,4.0978,4.0707,4.091,980800.0
2012-03-05 15:00:00,6.05,6.08,6.03,6.04,3432800.0,4.091,4.1113,4.0775,4.0842,3432800.0
2012-03-06 09:30:00,5.96,5.98,5.93,5.96,637600.0,4.0301,4.0437,4.0098,4.0301,637600.0
2012-03-06 10:00:00,5.96,6.0,5.94,5.97,1056800.0,4.0301,4.0572,4.0166,4.0369,1056800.0
2012-03-06 11:00:00,5.97,5.98,5.93,5.95,781600.0,4.0369,4.0437,4.0098,4.0234,781600.0
2012-03-06 12:00:00,5.95,5.98,5.95,5.97,522800.0,4.0234,4.0437,4.0234,4.0369,522800.0
2012-03-06 13:00:00,5.97,5.98,5.96,5.96,645200.0,4.0369,4.0437,4.0301,4.0301,645200.0
2012-03-06 14:00:00,5.96,5.98,5.93,5.94,665600.0,4.0301,4.0437,4.0098,4.0166,665600.0
2012-03-06 15:00:00,5.93,5.96,5.93,5.95,1522800.0,4.0098,4.0301,4.0098,4.0234,1522800.0
2012-03-07 09:30:00,5.97,5.99,5.94,5.97,552000.0,4.0369,4.0504,4.0166,4.0369,552000.0
2012-03-07 10:00:00,5.97,5.98,5.92,5.93,1484400.0,4.0369,4.0437,4.0031,4.0098,1484400.0
2012-03-07 11:00:00,5.93,5.96,5.93,5.94,1474800.0,4.0098,4.0301,4.0098,4.0166,1474800.0
2012-03-07 12:00:00,5.94,5.99,5.94,5.99,917600.0,4.0166,4.0504,4.0166,4.0504,917600.0
2012-03-07 13:00:00,5.99,5.99,5.96,5.97,1103200.0,4.0504,4.0504,4.0301,4.0369,1103200.0
2012-03-07 14:00:00,5.97,5.99,5.96,5.97,1146000.0,4.0369,4.0504,4.0301,4.0369,1146000.0
2012-03-07 15:00:00,5.97,5.98,5.97,5.97,1765600.0,4.0369,4.0437,4.0369,4.0369,1765600.0
2012-03-08 09:30:00,6.01,6.07,5.99,6.06,1256400.0,4.0639,4.1045,4.0504,4.0978,1256400.0
2012-03-08 10:00:00,6.06,6.09,6.04,6.08,1066000.0,4.0978,4.118,4.0842,4.1113,1066000.0
2012-03-08 11:00:00,6.08,6.08,6.02,6.05,1967200.0,4.1113,4.1113,4.0707,4.091,1967200.0
2012-03-08 12:00:00,6.05,6.07,6.03,6.03,1244400.0,4.091,4.1045,4.0775,4.0775,1244400.0
2012-03-08 13:00:00,6.03,6.04,6.0,6.0,2099600.0,4.0775,4.0842,4.0572,4.0572,2099600.0
2012-03-08 14:00:00,6.0,6.04,6.0,6.04,2068800.0,4.0572,4.0842,4.0572,4.0842,2068800.0
2012-03-08 15:00:00,6.04,6.07,6.04,6.05,3015600.0,4.0842,4.1045,4.0842,4.091,3015600.0
2012-03-09 09:30:00,5.98,6.03,5.91,6.0,5097600.0,4.0437,4.0775,3.9963,4.0572,5097600.0
2012-03-09 10:00:00,5.99,6.0,5.93,5.95,3254400.0,4.0504,4.0572,4.0098,4.0234,3254400.0
2012-03-09 11:00:00,5.95,5.96,5.89,5.96,2782400.0,4.0234,4.0301,3.9828,4.0301,2782400.0
2012-03-09 12:00:00,5.96,5.99,5.94,5.99,999600.0,4.0301,4.0504,4.0166,4.0504,999600.0
2012-03-09 13:00:00,5.99,6.0,5.97,6.0,1274800.0,4.0504,4.0572,4.0369,4.0572,1274800.0
2012-03-09 14:00:00,6.0,6.03,5.99,6.0,2207600.0,4.0572,4.0775,4.0504,4.0572,2207600.0
2012-03-09 15:00:00,6.0,6.01,5.96,5.98,3588000.0,4.0572,4.0639,4.0301,4.0437,3588000.0
2012-03-12 09:30:00,5.98,6.01,5.96,6.0,436000.0,4.0437,4.0639,4.0301,4.0572,436000.0
2012-03-12 10:00:00,6.01,6.01,5.94,5.96,762000.0,4.0639,4.0639,4.0166,4.0301,762000.0
2012-03-12 11:00:00,5.96,5.96,5.89,5.91,1140800.0,4.0301,4.0301,3.9828,3.9963,1140800.0
2012-03-12 12:00:00,5.91,5.95,5.91,5.95,554000.0,3.9963,4.0234,3.9963,4.0234,554000.0
2012-03-12 13:00:00,5.95,5.97,5.93,5.96,595600.0,4.0234,4.0369,4.0098,4.0301,595600.0
2012-03-12 14:00:00,5.96,5.97,5.95,5.96,864000.0,4.0301,4.0369,4.0234,4.0301,864000.0
2012-03-12 15:00:00,5.96,5.96,5.94,5.95,3376800.0,4.0301,4.0301,4.0166,4.0234,3376800.0
2012-03-13 09:30:00,6.02,6.02,5.95,5.95,571600.0,4.0707,4.0707,4.0234,4.0234,571600.0
2012-03-13 10:00:00,5.96,5.96,5.93,5.95,1364400.0,4.0301,4.0301,4.0098,4.0234,1364400.0
2012-03-13 11:00:00,5.95,5.96,5.93,5.95,1712000.0,4.0234,4.0301,4.0098,4.0234,1712000.0
2012-03-13 12:00:00,5.95,5.97,5.91,5.92,1442400.0,4.0234,4.0369,3.9963,4.0031,1442400.0
2012-03-13 13:00:00,5.93,5.94,5.9,5.9,1030800.0,4.0098,4.0166,3.9896,3.9896,1030800.0
2012-03-13 14:00:00,5.9,5.93,5.88,5.93,2236000.0,3.9896,4.0098,3.976,4.0098,2236000.0
2012-03-13 15:00:00,5.93,5.97,5.92,5.95,4146000.0,4.0098,4.0369,4.0031,4.0234,4146000.0
2012-03-14 09:30:00,5.94,5.99,5.9,5.9,680000.0,4.0166,4.0504,3.9896,3.9896,680000.0
2012-03-14 10:00:00,5.9,5.92,5.84,5.86,3172000.0,3.9896,4.0031,3.949,3.9625,3172000.0
2012-03-14 11:00:00,5.86,5.9,5.83,5.84,1920400.0,3.9625,3.9896,3.9422,3.949,1920400.0
2012-03-14 12:00:00,5.84,5.89,5.84,5.88,1270400.0,3.949,3.9828,3.949,3.976,1270400.0
2012-03-14 13:00:00,5.89,5.92,5.88,5.9,1372400.0,3.9828,4.0031,3.976,3.9896,1372400.0
2012-03-14 14:00:00,5.9,5.9,5.86,5.87,1514800.0,3.9896,3.9896,3.9625,3.9693,1514800.0
2012-03-14 15:00:00,5.87,5.89,5.86,5.88,3289200.0,3.9693,3.9828,3.9625,3.976,3289200.0
2012-03-15 09:30:00,5.88,5.91,5.83,5.86,502800.0,3.976,3.9963,3.9422,3.9625,502800.0
2012-03-15 10:00:00,5.87,5.91,5.84,5.85,1228400.0,3.9693,3.9963,3.949,3.9558,1228400.0
2012-03-15 11:00:00,5.85,5.88,5.84,5.85,1282000.0,3.9558,3.976,3.949,3.9558,1282000.0
2012-03-15 12:00:00,5.85,5.91,5.85,5.91,588400.0,3.9558,3.9963,3.9558,3.9963,588400.0
2012-03-15 13:00:00,5.91,5.92,5.87,5.87,1839200.0,3.9963,4.0031,3.9693,3.9693,1839200.0
2012-03-15 14:00:00,5.87,5.95,5.87,5.92,1652000.0,3.9693,4.0234,3.9693,4.0031,1652000.0
2012-03-15 15:00:00,5.92,5.95,5.91,5.95,3353200.0,4.0031,4.0234,3.9963,4.0234,3353200.0
2012-03-16 09:30:00,5.97,5.98,5.91,5.92,1891200.0,4.0369,4.0437,3.9963,4.0031,1891200.0
2012-03-16 10:00:00,5.93,5.96,5.91,5.95,1677200.0,4.0098,4.0301,3.9963,4.0234,1677200.0
2012-03-16 11:00:00,5.95,5.95,5.89,5.9,1271600.0,4.0234,4.0234,3.9828,3.9896,1271600.0
2012-03-16 12:00:00,5.9,5.93,5.9,5.93,1854800.0,3.9896,4.0098,3.9896,4.0098,1854800.0
2012-03-16 13:00:00,5.93,5.93,5.92,5.93,1483600.0,4.0098,4.0098,4.0031,4.0098,1483600.0
2012-03-16 14:00:00,5.93,5.95,5.92,5.93,2809600.0,4.0098,4.0234,4.0031,4.0098,2809600.0
2012-03-16 15:00:00,5.93,5.93,5.88,5.89,2654400.0,4.0098,4.0098,3.976,3.9828,2654400.0
2012-03-19 09:30:00,5.91,5.99,5.89,5.98,1576000.0,3.9963,4.0504,3.9828,4.0437,1576000.0
2012-03-19 10:00:00,5.98,5.99,5.92,5.96,2168400.0,4.0437,4.0504,4.0031,4.0301,2168400.0
2012-03-19 11:00:00,5.95,5.99,5.94,5.99,1333200.0,4.0234,4.0504,4.0166,4.0504,1333200.0
2012-03-19 12:00:00,5.99,5.99,5.97,5.98,955200.0,4.0504,4.0504,4.0369,4.0437,955200.0
2012-03-19 13:00:00,5.98,6.01,5.98,6.0,1735600.0,4.0437,4.0639,4.0437,4.0572,1735600.0
2012-03-19 14:00:00,6.0,6.04,5.99,6.01,3216800.0,4.0572,4.0842,4.0504,4.0639,3216800.0
2012-03-19 15:00:00,6.01,6.02,5.98,5.99,3364800.0,4.0639,4.0707,4.0437,4.0504,3364800.0
2012-03-20 09:30:00,5.99,6.05,5.91,5.91,1033600.0,4.0504,4.091,3.9963,3.9963,1033600.0
2012-03-20 10:00:00,5.91,5.98,5.9,5.98,1659200.0,3.9963,4.0437,3.9896,4.0437,1659200.0
2012-03-20 11:00:00,5.98,6.0,5.96,5.98,1630400.0,4.0437,4.0572,4.0301,4.0437,1630400.0
2012-03-20 12:00:00,5.99,6.02,5.96,6.02,1930000.0,4.0504,4.0707,4.0301,4.0707,1930000.0
2012-03-20 13:00:00,6.02,6.05,6.01,6.01,1218800.0,4.0707,4.091,4.0639,4.0639,1218800.0
2012-03-20 14:00:00,6.01,6.08,6.01,6.06,1773200.0,4.0639,4.1113,4.0639,4.0978,1773200.0
2012-03-20 15:00:00,6.06,6.06,6.0,6.0,3266400.0,4.0978,4.0978,4.0572,4.0572,3266400.0
2012-03-21 09:30:00,6.01,6.08,6.01,6.03,644800.0,4.0639,4.1113,4.0639,4.0775,644800.0
2012-03-21 10:00:00,6.02,6.03,6.0,6.01,1444000.0,4.0707,4.0775,4.0572,4.0639,1444000.0
2012-03-21 11:00:00,6.01,6.05,6.0,6.03,2505600.0,4.0639,4.091,4.0572,4.0775,2505600.0
2012-03-21 12:00:00,6.03,6.08,6.02,6.08,1766800.0,4.0775,4.1113,4.0707,4.1113,1766800.0
2012-03-21 13:00:00,6.08,6.15,6.07,6.13,2804400.0,4.1113,4.1586,4.1045,4.1451,2804400.0
2012-03-21 14:00:00,6.13,6.19,6.09,6.1,3025600.0,4.1451,4.1857,4.118,4.1248,3025600.0
2012-03-21 15:00:00,6.1,6.17,6.1,6.17,5280000.0,4.1248,4.1721,4.1248,4.1721,5280000.0
2012-03-22 09:30:00,6.31,6.44,6.23,6.28,7012400.0,4.2668,4.3547,4.2127,4.2465,7012400.0
2012-03-22 10:00:00,6.28,6.3,6.11,6.19,8318800.0,4.2465,4.26,4.1316,4.1857,8318800.0
2012-03-22 11:00:00,6.19,6.25,6.06,6.11,4630400.0,4.1857,4.2262,4.0978,4.1316,4630400.0
2012-03-22 12:00:00,6.11,6.13,6.02,6.03,5680000.0,4.1316,4.1451,4.0707,4.0775,5680000.0
2012-03-22 13:00:00,6.03,6.03,5.85,5.9,4688400.0,4.0775,4.0775,3.9558,3.9896,4688400.0
2012-03-22 14:00:00,5.89,5.9,5.8,5.83,4713200.0,3.9828,3.9896,3.9219,3.9422,4713200.0
2012-03-22 15:00:00,5.83,5.85,5.75,5.79,8212000.0,3.9422,3.9558,3.8881,3.9152,8212000.0
2012-03-23 09:30:00,5.82,5.82,5.74,5.78,1965600.0,3.9355,3.9355,3.8814,3.9084,1965600.0
2012-03-23 10:00:00,5.78,5.92,5.76,5.89,3174800.0,3.9084,4.0031,3.8949,3.9828,3174800.0
2012-03-23 11:00:00,5.89,5.9,5.84,5.88,1378400.0,3.9828,3.9896,3.949,3.976,1378400.0
2012-03-23 12:00:00,5.88,5.92,5.86,5.91,1161600.0,3.976,4.0031,3.9625,3.9963,1161600.0
2012-03-23 13:00:00,5.91,5.93,5.85,5.87,1610000.0,3.9963,4.0098,3.9558,3.9693,1610000.0
2012-03-23 14:00:00,5.87,5.91,5.87,5.9,1515600.0,3.9693,3.9963,3.9693,3.9896,1515600.0
2012-03-23 15:00:00,5.9,5.94,5.89,5.91,3052000.0,3.9896,4.0166,3.9828,3.9963,3052000.0
2012-03-26 09:30:00,5.96,6.02,5.93,5.93,1210000.0,4.0301,4.0707,4.0098,4.0098,1210000.0
2012-03-26 10:00:00,5.93,5.95,5.89,5.9,1537600.0,4.0098,4.0234,3.9828,3.9896,1537600.0
2012-03-26 11:00:00,5.9,5.92,5.88,5.92,1892400.0,3.9896,4.0031,3.976,4.0031,1892400.0
2012-03-26 12:00:00,5.92,5.93,5.9,5.91,1063200.0,4.0031,4.0098,3.9896,3.9963,1063200.0
2012-03-26 13:00:00,5.92,5.92,5.88,5.89,1470000.0,4.0031,4.0031,3.976,3.9828,1470000.0
2012-03-26 14:00:00,5.89,5.92,5.89,5.92,1312400.0,3.9828,4.0031,3.9828,4.0031,1312400.0
2012-03-26 15:00:00,5.92,5.96,5.91,5.95,3322800.0,4.0031,4.0301,3.9963,4.0234,3322800.0
2012-03-27 09:30:00,5.97,5.99,5.92,5.92,552000.0,4.0369,4.0504,4.0031,4.0031,552000.0
2012-03-27 10:00:00,5.92,5.95,5.9,5.93,1060400.0,4.0031,4.0234,3.9896,4.0098,1060400.0
2012-03-27 11:00:00,5.93,5.97,5.93,5.96,1394400.0,4.0098,4.0369,4.0098,4.0301,1394400.0
2012-03-27 12:00:00,5.96,5.97,5.95,5.96,926800.0,4.0301,4.0369,4.0234,4.0301,926800.0
2012-03-27 13:00:00,5.96,5.98,5.96,5.97,596000.0,4.0301,4.0437,4.0301,4.0369,596000.0
2012-03-27 14:00:00,5.97,5.98,5.95,5.97,716800.0,4.0369,4.0437,4.0234,4.0369,716800.0
2012-03-27 15:00:00,5.97,5.97,5.93,5.93,2847200.0,4.0369,4.0369,4.0098,4.0098,2847200.0
2012-03-28 09:30:00,5.93,5.94,5.87,5.89,514000.0,4.0098,4.0166,3.9693,3.9828,514000.0
2012-03-28 10:00:00,5.89,5.92,5.87,5.89,2107200.0,3.9828,4.0031,3.9693,3.9828,2107200.0
2012-03-28 11:00:00,5.89,5.92,5.87,5.89,1531600.0,3.9828,4.0031,3.9693,3.9828,1531600.0
2012-03-28 12:00:00,5.88,5.89,5.83,5.83,1120000.0,3.976,3.9828,3.9422,3.9422,1120000.0
2012-03-28 13:00:00,5.83,5.86,5.83,5.84,1493600.0,3.9422,3.9625,3.9422,3.949,1493600.0
2012-03-28 14:00:00,5.84,5.84,5.8,5.81,936000.0,3.949,3.949,3.9219,3.9287,936000.0
2012-03-28 15:00:00,5.81,5.92,5.81,5.88,3784800.0,3.9287,4.0031,3.9287,3.976,3784800.0
2012-03-29 09:30:00,5.8,5.92,5.52,5.65,7478000.0,3.9219,4.0031,3.7326,3.8205,7478000.0
2012-03-29 10:00:00,5.65,5.66,5.56,5.6,8475600.0,3.8205,3.8273,3.7597,3.7867,8475600.0
2012-03-29 11:00:00,5.6,5.61,5.53,5.57,3093600.0,3.7867,3.7935,3.7394,3.7664,3093600.0
2012-03-29 12:00:00,5.57,5.59,5.56,5.58,1901600.0,3.7664,3.7799,3.7597,3.7732,1901600.0
2012-03-29 13:00:00,5.58,5.63,5.58,5.62,1566400.0,3.7732,3.807,3.7732,3.8002,1566400.0
2012-03-29 14:00:00,5.62,5.63,5.6,5.62,3076800.0,3.8002,3.807,3.7867,3.8002,3076800.0
2012-03-29 15:00:00,5.62,5.67,5.62,5.64,6289200.0,3.8002,3.834,3.8002,3.8138,6289200.0
2012-03-30 09:30:00,5.71,5.71,5.6,5.61,894800.0,3.8611,3.8611,3.7867,3.7935,894800.0
2012-03-30 10:00:00,5.61,5.61,5.54,5.54,1684400.0,3.7935,3.7935,3.7461,3.7461,1684400.0
2012-03-30 11:00:00,5.54,5.63,5.54,5.62,1477200.0,3.7461,3.807,3.7461,3.8002,1477200.0
2012-03-30 12:00:00,5.62,5.67,5.61,5.64,1123200.0,3.8002,3.834,3.7935,3.8138,1123200.0
2012-03-30 13:00:00,5.64,5.66,5.62,5.63,997600.0,3.8138,3.8273,3.8002,3.807,997600.0
2012-03-30 14:00:00,5.63,5.63,5.56,5.56,1673600.0,3.807,3.807,3.7597,3.7597,1673600.0
2012-03-30 15:00:00,5.56,5.56,5.46,5.46,9170400.0,3.7597,3.7597,3.692,3.692,9170400.0
2012-04-02 09:30:00,5.44,5.54,5.41,5.47,1908800.0,3.6785,3.7461,3.6582,3.6988,1908800.0
2012-04-02 10:00:00,5.47,5.55,5.46,5.55,3107200.0,3.6988,3.7529,3.692,3.7529,3107200.0
2012-04-02 11:00:00,5.55,5.59,5.53,5.55,1845600.0,3.7529,3.7799,3.7394,3.7529,1845600.0
2012-04-02 12:00:00,5.55,5.61,5.55,5.61,1580000.0,3.7529,3.7935,3.7529,3.7935,1580000.0
2012-04-02 13:00:00,5.61,5.63,5.58,5.61,1746800.0,3.7935,3.807,3.7732,3.7935,1746800.0
2012-04-02 14:00:00,5.61,5.66,5.61,5.66,2386000.0,3.7935,3.8273,3.7935,3.8273,2386000.0
2012-04-02 15:00:00,5.66,5.66,5.6,5.62,5138000.0,3.8273,3.8273,3.7867,3.8002,5138000.0
2012-04-03 09:30:00,5.62,5.68,5.62,5.65,842800.0,3.8002,3.8408,3.8002,3.8205,842800.0
2012-04-03 10:00:00,5.65,5.65,5.58,5.59,1358000.0,3.8205,3.8205,3.7732,3.7799,1358000.0
2012-04-03 11:00:00,5.59,5.61,5.49,5.54,2736400.0,3.7799,3.7935,3.7123,3.7461,2736400.0
2012-04-03 12:00:00,5.54,5.59,5.53,5.59,1378000.0,3.7461,3.7799,3.7394,3.7799,1378000.0
2012-04-03 13:00:00,5.59,5.61,5.52,5.53,1680400.0,3.7799,3.7935,3.7326,3.7394,1680400.0
2012-04-03 14:00:00,5.53,5.53,5.48,5.5,1432800.0,3.7394,3.7394,3.7056,3.7191,1432800.0
2012-04-03 15:00:00,5.5,5.53,5.49,5.51,3473600.0,3.7191,3.7394,3.7123,3.7258,3473600.0
2012-04-04 09:30:00,5.5,5.57,5.47,5.54,585200.0,3.7191,3.7664,3.6988,3.7461,585200.0
2012-04-04 10:00:00,5.54,5.57,5.49,5.5,1302000.0,3.7461,3.7664,3.7123,3.7191,1302000.0
2012-04-04 11:00:00,5.49,5.52,5.49,5.51,1393600.0,3.7123,3.7326,3.7123,3.7258,1393600.0
2012-04-04 12:00:00,5.5,5.51,5.49,5.49,1349200.0,3.7191,3.7258,3.7123,3.7123,1349200.0
2012-04-04 13:00:00,5.49,5.49,5.43,5.47,1620400.0,3.7123,3.7123,3.6717,3.6988,1620400.0
2012-04-04 14:00:00,5.47,5.49,5.46,5.47,1011600.0,3.6988,3.7123,3.692,3.6988,1011600.0
2012-04-04 15:00:00,5.47,5.49,5.47,5.49,2770800.0,3.6988,3.7123,3.6988,3.7123,2770800.0
2012-04-05 09:30:00,5.46,5.52,5.43,5.51,1178800.0,3.692,3.7326,3.6717,3.7258,1178800.0
2012-04-05 10:00:00,5.51,5.53,5.47,5.51,2221600.0,3.7258,3.7394,3.6988,3.7258,2221600.0
2012-04-05 11:00:00,5.51,5.53,5.48,5.5,1036000.0,3.7258,3.7394,3.7056,3.7191,1036000.0
2012-04-05 12:00:00,5.5,5.5,5.44,5.45,887200.0,3.7191,3.7191,3.6785,3.6853,887200.0
2012-04-05 13:00:00,5.45,5.45,5.41,5.44,934400.0,3.6853,3.6853,3.6582,3.6785,934400.0
2012-04-05 14:00:00,5.44,5.46,5.42,5.43,875200.0,3.6785,3.692,3.665,3.6717,875200.0
2012-04-05 15:00:00,5.43,5.44,5.42,5.43,2045200.0,3.6717,3.6785,3.665,3.6717,2045200.0
2012-04-09 09:30:00,5.39,5.52,5.36,5.5,1677600.0,3.6447,3.7326,3.6244,3.7191,1677600.0
2012-04-09 10:00:00,5.5,5.52,5.41,5.44,1637200.0,3.7191,3.7326,3.6582,3.6785,1637200.0
2012-04-09 11:00:00,5.44,5.48,5.41,5.47,1246400.0,3.6785,3.7056,3.6582,3.6988,1246400.0
2012-04-09 12:00:00,5.47,5.51,5.47,5.51,792800.0,3.6988,3.7258,3.6988,3.7258,792800.0
2012-04-09 13:00:00,5.51,5.51,5.49,5.5,597600.0,3.7258,3.7258,3.7123,3.7191,597600.0
2012-04-09 14:00:00,5.5,5.5,5.48,5.49,633200.0,3.7191,3.7191,3.7056,3.7123,633200.0
2012-04-09 15:00:00,5.49,5.49,5.46,5.47,2310400.0,3.7123,3.7123,3.692,3.6988,2310400.0
2012-04-10 09:30:00,5.44,5.49,5.4,5.44,691600.0,3.6785,3.7123,3.6515,3.6785,691600.0
2012-04-10 10:00:00,5.44,5.44,5.35,5.4,1360000.0,3.6785,3.6785,3.6177,3.6515,1360000.0
2012-04-10 11:00:00,5.4,5.43,5.35,5.35,986000.0,3.6515,3.6717,3.6177,3.6177,986000.0
2012-04-10 12:00:00,5.35,5.36,5.33,5.35,998400.0,3.6177,3.6244,3.6041,3.6177,998400.0
2012-04-10 13:00:00,5.35,5.36,5.34,5.35,1452000.0,3.6177,3.6244,3.6109,3.6177,1452000.0
2012-04-10 14:00:00,5.35,5.36,5.33,5.34,1004400.0,3.6177,3.6244,3.6041,3.6109,1004400.0
2012-04-10 15:00:00,5.34,5.36,5.33,5.35,3405200.0,3.6109,3.6244,3.6041,3.6177,3405200.0
2012-04-11 09:30:00,5.33,5.38,5.26,5.3,4273200.0,3.6041,3.6379,3.5568,3.5838,4273200.0
2012-04-11 10:00:00,5.3,5.32,5.25,5.27,3435600.0,3.5838,3.5974,3.55,3.5636,3435600.0
2012-04-11 11:00:00,5.27,5.32,5.24,5.31,3039200.0,3.5636,3.5974,3.5433,3.5906,3039200.0
2012-04-11 12:00:00,5.31,5.35,5.29,5.35,1495600.0,3.5906,3.6177,3.5771,3.6177,1495600.0
2012-04-11 13:00:00,5.35,5.35,5.31,5.32,1446000.0,3.6177,3.6177,3.5906,3.5974,1446000.0
2012-04-11 14:00:00,5.32,5.34,5.31,5.34,1340400.0,3.5974,3.6109,3.5906,3.6109,1340400.0
2012-04-11 15:00:00,5.34,5.34,5.31,5.32,3553600.0,3.6109,3.6109,3.5906,3.5974,3553600.0
2012-04-12 09:30:00,5.33,5.37,5.31,5.35,694800.0,3.6041,3.6312,3.5906,3.6177,694800.0
2012-04-12 10:00:00,5.35,5.38,5.34,5.35,1631200.0,3.6177,3.6379,3.6109,3.6177,1631200.0
2012-04-12 11:00:00,5.36,5.37,5.34,5.37,698000.0,3.6244,3.6312,3.6109,3.6312,698000.0
2012-04-12 12:00:00,5.37,5.42,5.37,5.4,1497600.0,3.6312,3.665,3.6312,3.6515,1497600.0
2012-04-12 13:00:00,5.4,5.4,5.38,5.4,496000.0,3.6515,3.6515,3.6379,3.6515,496000.0
2012-04-12 14:00:00,5.4,5.41,5.39,5.41,800000.0,3.6515,3.6582,3.6447,3.6582,800000.0
2012-04-12 15:00:00,5.4,5.43,5.39,5.39,2315600.0,3.6515,3.6717,3.6447,3.6447,2315600.0
2012-04-13 09:30:00,5.38,5.38,5.3,5.32,1996400.0,3.6379,3.6379,3.5838,3.5974,1996400.0
2012-04-13 10:00:00,5.32,5.35,5.3,5.35,1461600.0,3.5974,3.6177,3.5838,3.6177,1461600.0
2012-04-13 11:00:00,5.35,5.35,5.29,5.3,971600.0,3.6177,3.6177,3.5771,3.5838,971600.0
2012-04-13 12:00:00,5.3,5.32,5.28,5.31,724800.0,3.5838,3.5974,3.5703,3.5906,724800.0
2012-04-13 13:00:00,5.31,5.33,5.31,5.33,780000.0,3.5906,3.6041,3.5906,3.6041,780000.0
2012-04-13 14:00:00,5.33,5.33,5.31,5.32,738400.0,3.6041,3.6041,3.5906,3.5974,738400.0
2012-04-13 15:00:00,5.32,5.33,5.31,5.32,1946000.0,3.5974,3.6041,3.5906,3.5974,1946000.0
2012-04-16 09:30:00,5.33,5.33,5.25,5.27,1697600.0,3.6041,3.6041,3.55,3.5636,1697600.0
2012-04-16 10:00:00,5.27,5.31,5.24,5.3,1577600.0,3.5636,3.5906,3.5433,3.5838,1577600.0
2012-04-16 11:00:00,5.31,5.34,5.3,5.3,1026400.0,3.5906,3.6109,3.5838,3.5838,1026400.0
2012-04-16 12:00:00,5.3,5.34,5.3,5.34,830000.0,3.5838,3.6109,3.5838,3.6109,830000.0
2012-04-16 13:00:00,5.34,5.41,5.32,5.4,1690800.0,3.6109,3.6582,3.5974,3.6515,1690800.0
2012-04-16 14:00:00,5.4,5.45,5.4,5.41,1896000.0,3.6515,3.6853,3.6515,3.6582,1896000.0
2012-04-16 15:00:00,5.41,5.43,5.4,5.42,4018400.0,3.6582,3.6717,3.6515,3.665,4018400.0
2012-04-17 09:30:00,5.46,5.53,5.45,5.5,1611600.0,3.692,3.7394,3.6853,3.7191,1611600.0
2012-04-17 10:00:00,5.5,5.53,5.5,5.52,1377600.0,3.7191,3.7394,3.7191,3.7326,1377600.0
2012-04-17 11:00:00,5.52,5.53,5.51,5.53,1580800.0,3.7326,3.7394,3.7258,3.7394,1580800.0
2012-04-17 12:00:00,5.53,5.55,5.51,5.53,1728000.0,3.7394,3.7529,3.7258,3.7394,1728000.0
2012-04-17 13:00:00,5.53,5.54,5.51,5.54,1198400.0,3.7394,3.7461,3.7258,3.7461,1198400.0
2012-04-17 14:00:00,5.54,5.54,5.53,5.53,1512400.0,3.7461,3.7461,3.7394,3.7394,1512400.0
2012-04-17 15:00:00,5.53,5.55,5.51,5.54,5366400.0,3.7394,3.7529,3.7258,3.7461,5366400.0
2012-04-18 09:30:00,5.51,5.58,5.48,5.57,2006400.0,3.7258,3.7732,3.7056,3.7664,2006400.0
2012-04-18 10:00:00,5.57,5.59,5.51,5.53,3718800.0,3.7664,3.7799,3.7258,3.7394,3718800.0
2012-04-18 11:00:00,5.53,5.53,5.48,5.5,1166000.0,3.7394,3.7394,3.7056,3.7191,1166000.0
2012-04-18 12:00:00,5.5,5.52,5.49,5.51,752800.0,3.7191,3.7326,3.7123,3.7258,752800.0
2012-04-18 13:00:00,5.5,5.53,5.48,5.51,790000.0,3.7191,3.7394,3.7056,3.7258,790000.0
2012-04-18 14:00:00,5.51,5.58,5.51,5.54,1928000.0,3.7258,3.7732,3.7258,3.7461,1928000.0
2012-04-18 15:00:00,5.54,5.58,5.54,5.57,2705200.0,3.7461,3.7732,3.7461,3.7664,2705200.0
2012-04-19 09:30:00,5.56,5.6,5.56,5.58,898000.0,3.7597,3.7867,3.7597,3.7732,898000.0
2012-04-19 10:00:00,5.58,5.64,5.56,5.61,2682400.0,3.7732,3.8138,3.7597,3.7935,2682400.0
2012-04-19 11:00:00,5.61,5.62,5.6,5.6,2012000.0,3.7935,3.8002,3.7867,3.7867,2012000.0
2012-04-19 12:00:00,5.6,5.61,5.57,5.58,1368000.0,3.7867,3.7935,3.7664,3.7732,1368000.0
2012-04-19 13:00:00,5.58,5.59,5.55,5.56,1000400.0,3.7732,3.7799,3.7529,3.7597,1000400.0
2012-04-19 14:00:00,5.55,5.58,5.53,5.58,1587600.0,3.7529,3.7732,3.7394,3.7732,1587600.0
2012-04-19 15:00:00,5.58,5.59,5.56,5.58,3812000.0,3.7732,3.7799,3.7597,3.7732,3812000.0
2012-04-20 09:30:00,5.61,5.64,5.55,5.58,1010800.0,3.7935,3.8138,3.7529,3.7732,1010800.0
2012-04-20 10:00:00,5.58,5.62,5.56,5.61,2044400.0,3.7732,3.8002,3.7597,3.7935,2044400.0
2012-04-20 11:00:00,5.61,5.65,5.61,5.65,1453600.0,3.7935,3.8205,3.7935,3.8205,1453600.0
2012-04-20 12:00:00,5.65,5.67,5.63,5.66,1035200.0,3.8205,3.834,3.807,3.8273,1035200.0
2012-04-20 13:00:00,5.66,5.68,5.64,5.67,1560800.0,3.8273,3.8408,3.8138,3.834,1560800.0
2012-04-20 14:00:00,5.67,5.67,5.63,5.63,1416400.0,3.834,3.834,3.807,3.807,1416400.0
2012-04-20 15:00:00,5.63,5.63,5.59,5.6,1955600.0,3.807,3.807,3.7799,3.7867,1955600.0
2012-04-23 09:30:00,5.54,5.54,5.46,5.52,1353200.0,3.7461,3.7461,3.692,3.7326,1353200.0
2012-04-23 10:00:00,5.52,5.6,5.52,5.56,2089600.0,3.7326,3.7867,3.7326,3.7597,2089600.0
2012-04-23 11:00:00,5.56,5.59,5.55,5.59,1020400.0,3.7597,3.7799,3.7529,3.7799,1020400.0
2012-04-23 12:00:00,5.59,5.59,5.57,5.58,895200.0,3.7799,3.7799,3.7664,3.7732,895200.0
2012-04-23 13:00:00,5.58,5.58,5.56,5.56,627200.0,3.7732,3.7732,3.7597,3.7597,627200.0
2012-04-23 14:00:00,5.56,5.57,5.54,5.55,1110000.0,3.7597,3.7664,3.7461,3.7529,1110000.0
2012-04-23 15:00:00,5.55,5.6,5.55,5.59,3684800.0,3.7529,3.7867,3.7529,3.7799,3684800.0
2012-04-24 09:30:00,5.59,5.65,5.57,5.58,1327600.0,3.7799,3.8205,3.7664,3.7732,1327600.0
2012-04-24 10:00:00,5.58,5.62,5.58,5.6,1304000.0,3.7732,3.8002,3.7732,3.7867,1304000.0
2012-04-24 11:00:00,5.6,5.61,5.57,5.59,1388000.0,3.7867,3.7935,3.7664,3.7799,1388000.0
2012-04-24 12:00:00,5.59,5.59,5.54,5.55,2232800.0,3.7799,3.7799,3.7461,3.7529,2232800.0
2012-04-24 13:00:00,5.55,5.58,5.55,5.58,1909600.0,3.7529,3.7732,3.7529,3.7732,1909600.0
2012-04-24 14:00:00,5.58,5.58,5.56,5.58,1180000.0,3.7732,3.7732,3.7597,3.7732,1180000.0
2012-04-24 15:00:00,5.58,5.59,5.57,5.57,3500000.0,3.7732,3.7799,3.7664,3.7664,3500000.0
2012-04-25 09:30:00,5.63,5.65,5.57,5.58,795200.0,3.807,3.8205,3.7664,3.7732,795200.0
2012-04-25 10:00:00,5.58,5.62,5.56,5.59,1468800.0,3.7732,3.8002,3.7597,3.7799,1468800.0
2012-04-25 11:00:00,5.59,5.6,5.58,5.59,1083600.0,3.7799,3.7867,3.7732,3.7799,1083600.0
2012-04-25 12:00:00,5.59,5.63,5.57,5.62,867600.0,3.7799,3.807,3.7664,3.8002,867600.0
2012-04-25 13:00:00,5.62,5.65,5.62,5.64,527200.0,3.8002,3.8205,3.8002,3.8138,527200.0
2012-04-25 14:00:00,5.64,5.65,5.62,5.65,858800.0,3.8138,3.8205,3.8002,3.8205,858800.0
2012-04-25 15:00:00,5.65,5.65,5.63,5.64,1786800.0,3.8205,3.8205,3.807,3.8138,1786800.0
2012-04-26 09:30:00,5.64,5.69,5.62,5.69,433200.0,3.8138,3.8476,3.8002,3.8476,433200.0
2012-04-26 10:00:00,5.69,5.7,5.64,5.68,867200.0,3.8476,3.8543,3.8138,3.8408,867200.0
2012-04-26 11:00:00,5.68,5.7,5.67,5.67,835600.0,3.8408,3.8543,3.834,3.834,835600.0
2012-04-26 12:00:00,5.67,5.67,5.62,5.62,559600.0,3.834,3.834,3.8002,3.8002,559600.0
2012-04-26 13:00:00,5.62,5.66,5.62,5.66,799600.0,3.8002,3.8273,3.8002,3.8273,799600.0
2012-04-26 14:00:00,5.66,5.68,5.64,5.66,590400.0,3.8273,3.8408,3.8138,3.8273,590400.0
2012-04-26 15:00:00,5.66,5.69,5.64,5.65,1990800.0,3.8273,3.8476,3.8138,3.8205,1990800.0
2012-04-27 09:30:00,5.69,5.69,5.57,5.6,786000.0,3.8476,3.8476,3.7664,3.7867,786000.0
2012-04-27 10:00:00,5.6,5.61,5.57,5.6,2135600.0,3.7867,3.7935,3.7664,3.7867,2135600.0
2012-04-27 11:00:00,5.6,5.64,5.58,5.62,2120400.0,3.7867,3.8138,3.7732,3.8002,2120400.0
2012-04-27 12:00:00,5.62,5.66,5.62,5.65,811200.0,3.8002,3.8273,3.8002,3.8205,811200.0
2012-04-27 13:00:00,5.65,5.66,5.62,5.65,945200.0,3.8205,3.8273,3.8002,3.8205,945200.0
2012-04-27 14:00:00,5.65,5.66,5.63,5.65,644000.0,3.8205,3.8273,3.807,3.8205,644000.0
2012-04-27 15:00:00,5.65,5.69,5.64,5.67,1962000.0,3.8205,3.8476,3.8138,3.834,1962000.0
2012-04-30 09:30:00,5.67,5.67,5.6,5.61,516000.0,3.834,3.834,3.7867,3.7935,516000.0
2012-04-30 10:00:00,5.61,5.61,5.56,5.58,864400.0,3.7935,3.7935,3.7597,3.7732,864400.0
2012-04-30 11:00:00,5.57,5.64,5.57,5.64,807600.0,3.7664,3.8138,3.7664,3.8138,807600.0
2012-04-30 12:00:00,5.64,5.65,5.61,5.62,524800.0,3.8138,3.8205,3.7935,3.8002,524800.0
2012-04-30 13:00:00,5.62,5.66,5.62,5.66,386000.0,3.8002,3.8273,3.8002,3.8273,386000.0
2012-04-30 14:00:00,5.66,5.66,5.63,5.65,639200.0,3.8273,3.8273,3.807,3.8205,639200.0
2012-04-30 15:00:00,5.65,5.7,5.64,5.68,1572800.0,3.8205,3.8543,3.8138,3.8408,1572800.0
2012-05-01 09:30:00,5.69,5.69,5.6,5.64,745200.0,3.8476,3.8476,3.7867,3.8138,745200.0
2012-05-01 10:00:00,5.64,5.72,5.64,5.67,1660000.0,3.8138,3.8678,3.8138,3.834,1660000.0
2012-05-01 11:00:00,5.67,5.69,5.66,5.68,1322400.0,3.834,3.8476,3.8273,3.8408,1322400.0
2012-05-01 12:00:00,5.69,5.71,5.68,5.71,706800.0,3.8476,3.8611,3.8408,3.8611,706800.0
2012-05-01 13:00:00,5.71,5.75,5.71,5.75,1418000.0,3.8611,3.8881,3.8611,3.8881,1418000.0
2012-05-01 14:00:00,5.75,5.77,5.74,5.75,1380800.0,3.8881,3.9017,3.8814,3.8881,1380800.0
2012-05-01 15:00:00,5.75,5.76,5.72,5.72,2578400.0,3.8881,3.8949,3.8678,3.8678,2578400.0
2012-05-02 09:30:00,5.67,5.71,5.63,5.63,514400.0,3.834,3.8611,3.807,3.807,514400.0
2012-05-02 10:00:00,5.64,5.68,5.63,5.67,486000.0,3.8138,3.8408,3.807,3.834,486000.0
2012-05-02 11:00:00,5.67,5.7,5.65,5.68,1009600.0,3.834,3.8543,3.8205,3.8408,1009600.0
2012-05-02 12:00:00,5.68,5.68,5.67,5.67,262000.0,3.8408,3.8408,3.834,3.834,262000.0
2012-05-02 13:00:00,5.67,5.68,5.65,5.66,646800.0,3.834,3.8408,3.8205,3.8273,646800.0
2012-05-02 14:00:00,5.66,5.68,5.65,5.67,800000.0,3.8273,3.8408,3.8205,3.834,800000.0
2012-05-02 15:00:00,5.67,5.7,5.67,5.69,2129200.0,3.834,3.8543,3.834,3.8476,2129200.0
2012-05-03 09:30:00,5.68,5.7,5.62,5.65,766400.0,3.8408,3.8543,3.8002,3.8205,766400.0
2012-05-03 10:00:00,5.65,5.65,5.63,5.64,531200.0,3.8205,3.8205,3.807,3.8138,531200.0
2012-05-03 11:00:00,5.64,5.65,5.57,5.58,1144800.0,3.8138,3.8205,3.7664,3.7732,1144800.0
2012-05-03 12:00:00,5.58,5.58,5.53,5.53,1127600.0,3.7732,3.7732,3.7394,3.7394,1127600.0
2012-05-03 13:00:00,5.53,5.54,5.49,5.52,1580800.0,3.7394,3.7461,3.7123,3.7326,1580800.0
2012-05-03 14:00:00,5.52,5.56,5.52,5.55,1190800.0,3.7326,3.7597,3.7326,3.7529,1190800.0
2012-05-03 15:00:00,5.55,5.63,5.55,5.63,2890800.0,3.7529,3.807,3.7529,3.807,2890800.0
2012-05-04 09:30:00,5.59,5.63,5.58,5.62,506800.0,3.7799,3.807,3.7732,3.8002,506800.0
2012-05-04 10:00:00,5.62,5.63,5.55,5.55,682000.0,3.8002,3.807,3.7529,3.7529,682000.0
2012-05-04 11:00:00,5.55,5.56,5.5,5.5,904400.0,3.7529,3.7597,3.7191,3.7191,904400.0
2012-05-04 12:00:00,5.5,5.52,5.47,5.48,543600.0,3.7191,3.7326,3.6988,3.7056,543600.0
2012-05-04 13:00:00,5.48,5.52,5.48,5.52,343600.0,3.7056,3.7326,3.7056,3.7326,343600.0
2012-05-04 14:00:00,5.52,5.52,5.47,5.49,497200.0,3.7326,3.7326,3.6988,3.7123,497200.0
2012-05-04 15:00:00,5.5,5.51,5.46,5.46,2926400.0,3.7191,3.7258,3.692,3.692,2926400.0
2012-05-07 09:30:00,5.43,5.5,5.36,5.36,1543200.0,3.6717,3.7191,3.6244,3.6244,1543200.0
2012-05-07 10:00:00,5.36,5.39,5.33,5.34,1585600.0,3.6244,3.6447,3.6041,3.6109,1585600.0
2012-05-07 11:00:00,5.34,5.36,5.33,5.35,1428000.0,3.6109,3.6244,3.6041,3.6177,1428000.0
2012-05-07 12:00:00,5.35,5.39,5.35,5.37,876000.0,3.6177,3.6447,3.6177,3.6312,876000.0
2012-05-07 13:00:00,5.37,5.38,5.34,5.34,938800.0,3.6312,3.6379,3.6109,3.6109,938800.0
2012-05-07 14:00:00,5.35,5.36,5.31,5.32,1379200.0,3.6177,3.6244,3.5906,3.5974,1379200.0
2012-05-07 15:00:00,5.32,5.33,5.26,5.28,3459200.0,3.5974,3.6041,3.5568,3.5703,3459200.0
2012-05-08 09:30:00,5.23,5.3,5.18,5.28,1554800.0,3.5365,3.5838,3.5027,3.5703,1554800.0
2012-05-08 10:00:00,5.28,5.28,5.21,5.23,1516800.0,3.5703,3.5703,3.523,3.5365,1516800.0
2012-05-08 11:00:00,5.24,5.32,5.2,5.3,1578000.0,3.5433,3.5974,3.5162,3.5838,1578000.0
2012-05-08 12:00:00,5.3,5.3,5.25,5.26,1400400.0,3.5838,3.5838,3.55,3.5568,1400400.0
2012-05-08 13:00:00,5.26,5.39,5.26,5.37,1558000.0,3.5568,3.6447,3.5568,3.6312,1558000.0
2012-05-08 14:00:00,5.37,5.38,5.32,5.32,1700400.0,3.6312,3.6379,3.5974,3.5974,1700400.0
2012-05-08 15:00:00,5.32,5.32,5.28,5.28,6778800.0,3.5974,3.5974,3.5703,3.5703,6778800.0
2012-05-09 09:30:00,5.21,5.23,5.18,5.22,1014000.0,3.523,3.5365,3.5027,3.5297,1014000.0
2012-05-09 10:00:00,5.22,5.24,5.18,5.23,3011200.0,3.5297,3.5433,3.5027,3.5365,3011200.0
2012-05-09 11:00:00,5.23,5.27,5.22,5.24,1948000.0,3.5365,3.5636,3.5297,3.5433,1948000.0
2012-05-09 12:00:00,5.24,5.24,5.22,5.23,1261600.0,3.5433,3.5433,3.5297,3.5365,1261600.0
2012-05-09 13:00:00,5.23,5.29,5.21,5.28,2120400.0,3.5365,3.5771,3.523,3.5703,2120400.0
2012-05-09 14:00:00,5.28,5.29,5.22,5.22,2326400.0,3.5703,3.5771,3.5297,3.5297,2326400.0
2012-05-09 15:00:00,5.22,5.27,5.22,5.23,3546000.0,3.5297,3.5636,3.5297,3.5365,3546000.0
2012-05-10 09:30:00,5.26,5.29,5.22,5.25,628400.0,3.5568,3.5771,3.5297,3.55,628400.0
2012-05-10 10:00:00,5.25,5.26,5.23,5.25,1526400.0,3.55,3.5568,3.5365,3.55,1526400.0
2012-05-10 11:00:00,5.25,5.29,5.24,5.25,1943600.0,3.55,3.5771,3.5433,3.55,1943600.0
2012-05-10 12:00:00,5.26,5.3,5.25,5.29,1393200.0,3.5568,3.5838,3.55,3.5771,1393200.0
2012-05-10 13:00:00,5.29,5.31,5.29,5.3,1303600.0,3.5771,3.5906,3.5771,3.5838,1303600.0
2012-05-10 14:00:00,5.29,5.3,5.26,5.28,779600.0,3.5771,3.5838,3.5568,3.5703,779600.0
2012-05-10 15:00:00,5.27,5.28,5.25,5.27,2176800.0,3.5636,3.5703,3.55,3.5636,2176800.0
2012-05-11 09:30:00,5.21,5.29,5.18,5.25,3061200.0,3.523,3.5771,3.5027,3.55,3061200.0
2012-05-11 10:00:00,5.25,5.31,5.24,5.27,3683200.0,3.55,3.5906,3.5433,3.5636,3683200.0
2012-05-11 11:00:00,5.27,5.29,5.22,5.28,2706400.0,3.5636,3.5771,3.5297,3.5703,2706400.0
2012-05-11 12:00:00,5.27,5.28,5.22,5.24,1148800.0,3.5636,3.5703,3.5297,3.5433,1148800.0
2012-05-11 13:00:00,5.24,5.24,5.2,5.22,1026400.0,3.5433,3.5433,3.5162,3.5297,1026400.0
2012-05-11 14:00:00,5.22,5.22,5.13,5.15,2252000.0,3.5297,3.5297,3.4689,3.4824,2252000.0
2012-05-11 15:00:00,5.15,5.15,5.04,5.08,5762400.0,3.4824,3.4824,3.408,3.4351,5762400.0
2012-05-14 09:30:00,5.04,5.15,5.02,5.14,1148400.0,3.408,3.4824,3.3945,3.4757,1148400.0
2012-05-14 10:00:00,5.14,5.28,5.11,5.27,2579200.0,3.4757,3.5703,3.4554,3.5636,2579200.0
2012-05-14 11:00:00,5.27,5.3,5.23,5.25,2256000.0,3.5636,3.5838,3.5365,3.55,2256000.0
2012-05-14 12:00:00,5.25,5.25,5.23,5.24,1069600.0,3.55,3.55,3.5365,3.5433,1069600.0
2012-05-14 13:00:00,5.24,5.25,5.21,5.23,946000.0,3.5433,3.55,3.523,3.5365,946000.0
2012-05-14 14:00:00,5.23,5.25,5.22,5.22,1203600.0,3.5365,3.55,3.5297,3.5297,1203600.0
2012-05-14 15:00:00,5.22,5.24,5.21,5.22,2641200.0,3.5297,3.5433,3.523,3.5297,2641200.0
2012-05-15 09:30:00,5.2,5.23,5.09,5.1,1101200.0,3.5162,3.5365,3.4418,3.4486,1101200.0
2012-05-15 10:00:00,5.1,5.16,5.1,5.12,1435600.0,3.4486,3.4892,3.4486,3.4621,1435600.0
2012-05-15 11:00:00,5.12,5.19,5.11,5.18,1599200.0,3.4621,3.5095,3.4554,3.5027,1599200.0
2012-05-15 12:00:00,5.18,5.19,5.17,5.17,1344800.0,3.5027,3.5095,3.4959,3.4959,1344800.0
2012-05-15 13:00:00,5.18,5.18,5.16,5.16,946800.0,3.5027,3.5027,3.4892,3.4892,946800.0
2012-05-15 14:00:00,5.16,5.22,5.16,5.21,1497600.0,3.4892,3.5297,3.4892,3.523,1497600.0
2012-05-15 15:00:00,5.21,5.21,5.14,5.16,2554000.0,3.523,3.523,3.4757,3.4892,2554000.0
2012-05-16 09:30:00,5.18,5.28,5.17,5.26,2066000.0,3.5027,3.5703,3.4959,3.5568,2066000.0
2012-05-16 10:00:00,5.26,5.27,5.23,5.25,3541600.0,3.5568,3.5636,3.5365,3.55,3541600.0
2012-05-16 11:00:00,5.25,5.28,5.21,5.24,1194400.0,3.55,3.5703,3.523,3.5433,1194400.0
2012-05-16 12:00:00,5.24,5.24,5.18,5.21,886800.0,3.5433,3.5433,3.5027,3.523,886800.0
2012-05-16 13:00:00,5.21,5.24,5.18,5.2,1096400.0,3.523,3.5433,3.5027,3.5162,1096400.0
2012-05-16 14:00:00,5.2,5.24,5.19,5.22,1409200.0,3.5162,3.5433,3.5095,3.5297,1409200.0
2012-05-16 15:00:00,5.22,5.25,5.2,5.21,2458400.0,3.5297,3.55,3.5162,3.523,2458400.0
2012-05-17 09:30:00,4.97,5.05,4.65,4.78,8468800.0,3.3607,3.4148,3.1443,3.2322,8468800.0
2012-05-17 10:00:00,4.78,4.91,4.73,4.82,7242000.0,3.2322,3.3201,3.1984,3.2593,7242000.0
2012-05-17 11:00:00,4.83,4.83,4.7,4.73,5219200.0,3.266,3.266,3.1781,3.1984,5219200.0
2012-05-17 12:00:00,4.73,4.78,4.68,4.68,4164400.0,3.1984,3.2322,3.1646,3.1646,4164400.0
2012-05-17 13:00:00,4.68,4.74,4.62,4.7,4906000.0,3.1646,3.2052,3.124,3.1781,4906000.0
2012-05-17 14:00:00,4.7,4.75,4.67,4.73,4933600.0,3.1781,3.2119,3.1578,3.1984,4933600.0
2012-05-17 15:00:00,4.73,4.74,4.62,4.63,9720800.0,3.1984,3.2052,3.124,3.1308,9720800.0
2012-05-18 09:30:00,4.63,4.76,4.53,4.73,3670800.0,3.1308,3.2187,3.0632,3.1984,3670800.0
2012-05-18 10:00:00,4.73,4.77,4.68,4.77,3738400.0,3.1984,3.2255,3.1646,3.2255,3738400.0
2012-05-18 11:00:00,4.77,4.79,4.74,4.76,1965600.0,3.2255,3.239,3.2052,3.2187,1965600.0
2012-05-18 12:00:00,4.76,4.84,4.76,4.83,1706000.0,3.2187,3.2728,3.2187,3.266,1706000.0
2012-05-18 13:00:00,4.83,4.83,4.75,4.75,1395600.0,3.266,3.266,3.2119,3.2119,1395600.0
2012-05-18 14:00:00,4.75,4.79,4.75,4.77,1904400.0,3.2119,3.239,3.2119,3.2255,1904400.0
2012-05-18 15:00:00,4.76,4.82,4.75,4.77,4488000.0,3.2187,3.2593,3.2119,3.2255,4488000.0
2012-05-21 09:30:00,4.77,4.78,4.74,4.78,1495600.0,3.2255,3.2322,3.2052,3.2322,1495600.0
2012-05-21 10:00:00,4.78,4.81,4.78,4.81,2693600.0,3.2322,3.2525,3.2322,3.2525,2693600.0
2012-05-21 11:00:00,4.81,4.81,4.77,4.78,1678000.0,3.2525,3.2525,3.2255,3.2322,1678000.0
2012-05-21 12:00:00,4.78,4.81,4.78,4.8,1755600.0,3.2322,3.2525,3.2322,3.2457,1755600.0
2012-05-21 13:00:00,4.8,4.81,4.78,4.78,1304800.0,3.2457,3.2525,3.2322,3.2322,1304800.0
2012-05-21 14:00:00,4.78,4.79,4.75,4.75,1870400.0,3.2322,3.239,3.2119,3.2119,1870400.0
2012-05-21 15:00:00,4.75,4.79,4.73,4.75,7296800.0,3.2119,3.239,3.1984,3.2119,7296800.0
2012-05-22 09:30:00,4.79,4.81,4.75,4.76,1172400.0,3.239,3.2525,3.2119,3.2187,1172400.0
2012-05-22 10:00:00,4.75,4.79,4.75,4.79,1824800.0,3.2119,3.239,3.2119,3.239,1824800.0
2012-05-22 11:00:00,4.79,4.81,4.78,4.78,1825200.0,3.239,3.2525,3.2322,3.2322,1825200.0
2012-05-22 12:00:00,4.78,4.8,4.77,4.8,1524000.0,3.2322,3.2457,3.2255,3.2457,1524000.0
2012-05-22 13:00:00,4.8,4.82,4.78,4.79,1221200.0,3.2457,3.2593,3.2322,3.239,1221200.0
2012-05-22 14:00:00,4.79,4.8,4.78,4.79,1559200.0,3.239,3.2457,3.2322,3.239,1559200.0
2012-05-22 15:00:00,4.79,4.8,4.74,4.76,3508000.0,3.239,3.2457,3.2052,3.2187,3508000.0
2012-05-23 09:30:00,4.74,4.82,4.69,4.75,794000.0,3.2052,3.2593,3.1714,3.2119,794000.0
2012-05-23 10:00:00,4.74,4.77,4.73,4.76,1989600.0,3.2052,3.2255,3.1984,3.2187,1989600.0
2012-05-23 11:00:00,4.76,4.78,4.72,4.73,3336000.0,3.2187,3.2322,3.1916,3.1984,3336000.0
2012-05-23 12:00:00,4.73,4.74,4.67,4.68,1995200.0,3.1984,3.2052,3.1578,3.1646,1995200.0
2012-05-23 13:00:00,4.69,4.7,4.68,4.69,3061200.0,3.1714,3.1781,3.1646,3.1714,3061200.0
2012-05-23 14:00:00,4.69,4.75,4.69,4.75,4192400.0,3.1714,3.2119,3.1714,3.2119,4192400.0
2012-05-23 15:00:00,4.75,4.8,4.75,4.77,5922000.0,3.2119,3.2457,3.2119,3.2255,5922000.0
2012-05-24 09:30:00,4.77,4.78,4.72,4.72,2315600.0,3.2507,3.2575,3.2166,3.2166,2315600.0
2012-05-24 10:00:00,4.72,4.77,4.72,4.77,2368000.0,3.2166,3.2507,3.2166,3.2507,2368000.0
2012-05-24 11:00:00,4.76,4.76,4.73,4.74,1256000.0,3.2439,3.2439,3.2234,3.2303,1256000.0
2012-05-24 12:00:00,4.74,4.74,4.69,4.73,2261200.0,3.2303,3.2303,3.1962,3.2234,2261200.0
2012-05-24 13:00:00,4.74,4.76,4.73,4.76,3973600.0,3.2303,3.2439,3.2234,3.2439,3973600.0
2012-05-24 14:00:00,4.75,4.77,4.74,4.75,1768400.0,3.2371,3.2507,3.2303,3.2371,1768400.0
2012-05-24 15:00:00,4.75,4.8,4.75,4.79,4013600.0,3.2371,3.2711,3.2371,3.2643,4013600.0
2012-05-25 09:30:00,4.79,4.88,4.79,4.85,1171600.0,3.2643,3.3257,3.2643,3.3052,1171600.0
2012-05-25 10:00:00,4.85,4.93,4.84,4.87,2694000.0,3.3052,3.3597,3.2984,3.3188,2694000.0
2012-05-25 11:00:00,4.87,4.9,4.85,4.88,2392400.0,3.3188,3.3393,3.3052,3.3257,2392400.0
2012-05-25 12:00:00,4.88,4.9,4.87,4.88,925600.0,3.3257,3.3393,3.3188,3.3257,925600.0
2012-05-25 13:00:00,4.88,4.91,4.88,4.88,1096000.0,3.3257,3.3461,3.3257,3.3257,1096000.0
2012-05-25 14:00:00,4.88,4.88,4.86,4.87,963200.0,3.3257,3.3257,3.312,3.3188,963200.0
2012-05-25 15:00:00,4.87,4.88,4.85,4.88,2984000.0,3.3188,3.3257,3.3052,3.3257,2984000.0
2012-05-29 09:30:00,4.9,4.92,4.88,4.88,424400.0,3.3393,3.3529,3.3257,3.3257,424400.0
2012-05-29 10:00:00,4.88,4.89,4.84,4.84,1156000.0,3.3257,3.3325,3.2984,3.2984,1156000.0
2012-05-29 11:00:00,4.84,4.88,4.83,4.86,2129600.0,3.2984,3.3257,3.2916,3.312,2129600.0
2012-05-29 12:00:00,4.86,4.87,4.84,4.86,884000.0,3.312,3.3188,3.2984,3.312,884000.0
2012-05-29 13:00:00,4.86,4.89,4.85,4.87,674400.0,3.312,3.3325,3.3052,3.3188,674400.0
2012-05-29 14:00:00,4.87,4.91,4.86,4.91,969200.0,3.3188,3.3461,3.312,3.3461,969200.0
2012-05-29 15:00:00,4.91,4.95,4.9,4.93,2469200.0,3.3461,3.3734,3.3393,3.3597,2469200.0
2012-05-30 09:30:00,4.88,4.89,4.83,4.83,562400.0,3.3257,3.3325,3.2916,3.2916,562400.0
2012-05-30 10:00:00,4.83,4.83,4.78,4.82,2014800.0,3.2916,3.2916,3.2575,3.2848,2014800.0
2012-05-30 11:00:00,4.82,5.29,4.81,5.13,12665600.0,3.2848,3.6051,3.278,3.496,12665600.0
2012-05-30 12:00:00,5.12,5.12,5.01,5.01,3153600.0,3.4892,3.4892,3.4143,3.4143,3153600.0
2012-05-30 13:00:00,5.01,5.06,4.96,4.97,1531200.0,3.4143,3.4483,3.3802,3.387,1531200.0
2012-05-30 14:00:00,4.97,5.01,4.93,4.94,1773600.0,3.387,3.4143,3.3597,3.3666,1773600.0
2012-05-30 15:00:00,4.93,4.95,4.89,4.92,4058000.0,3.3597,3.3734,3.3325,3.3529,4058000.0
2012-05-31 09:30:00,4.87,4.93,4.8,4.83,942000.0,3.3188,3.3597,3.2711,3.2916,942000.0
2012-05-31 10:00:00,4.83,4.85,4.76,4.78,1382400.0,3.2916,3.3052,3.2439,3.2575,1382400.0
2012-05-31 11:00:00,4.78,4.79,4.75,4.79,1682000.0,3.2575,3.2643,3.2371,3.2643,1682000.0
2012-05-31 12:00:00,4.79,4.84,4.78,4.8,909600.0,3.2643,3.2984,3.2575,3.2711,909600.0
2012-05-31 13:00:00,4.8,4.84,4.79,4.81,1103200.0,3.2711,3.2984,3.2643,3.278,1103200.0
2012-05-31 14:00:00,4.81,4.83,4.78,4.82,1070000.0,3.278,3.2916,3.2575,3.2848,1070000.0
2012-05-31 15:00:00,4.82,4.85,4.79,4.8,2808400.0,3.2848,3.3052,3.2643,3.2711,2808400.0
2012-06-01 09:30:00,4.69,4.76,4.67,4.75,1579600.0,3.1962,3.2439,3.1825,3.2371,1579600.0
2012-06-01 10:00:00,4.75,4.78,4.73,4.77,2153200.0,3.2371,3.2575,3.2234,3.2507,2153200.0
2012-06-01 11:00:00,4.76,4.79,4.76,4.79,1771200.0,3.2439,3.2643,3.2439,3.2643,1771200.0
2012-06-01 12:00:00,4.79,4.81,4.78,4.8,1744400.0,3.2643,3.278,3.2575,3.2711,1744400.0
2012-06-01 13:00:00,4.8,4.83,4.78,4.83,1816800.0,3.2711,3.2916,3.2575,3.2916,1816800.0
2012-06-01 14:00:00,4.83,4.86,4.79,4.82,1865600.0,3.2916,3.312,3.2643,3.2848,1865600.0
2012-06-01 15:00:00,4.82,4.83,4.8,4.8,3169600.0,3.2848,3.2916,3.2711,3.2711,3169600.0
2012-06-04 09:30:00,4.8,4.82,4.76,4.78,878800.0,3.2711,3.2848,3.2439,3.2575,878800.0
2012-06-04 10:00:00,4.78,4.82,4.76,4.8,1410800.0,3.2575,3.2848,3.2439,3.2711,1410800.0
2012-06-04 11:00:00,4.8,4.8,4.71,4.75,2175600.0,3.2711,3.2711,3.2098,3.2371,2175600.0
2012-06-04 12:00:00,4.75,4.78,4.74,4.78,1945200.0,3.2371,3.2575,3.2303,3.2575,1945200.0
2012-06-04 13:00:00,4.78,4.8,4.77,4.78,2598400.0,3.2575,3.2711,3.2507,3.2575,2598400.0
2012-06-04 14:00:00,4.78,4.82,4.77,4.78,1658000.0,3.2575,3.2848,3.2507,3.2575,1658000.0
2012-06-04 15:00:00,4.78,4.8,4.76,4.8,3546000.0,3.2575,3.2711,3.2439,3.2711,3546000.0
2012-06-05 09:30:00,4.78,4.81,4.76,4.79,1062800.0,3.2575,3.278,3.2439,3.2643,1062800.0
2012-06-05 10:00:00,4.79,4.83,4.78,4.8,1137600.0,3.2643,3.2916,3.2575,3.2711,1137600.0
2012-06-05 11:00:00,4.8,4.84,4.77,4.78,653200.0,3.2711,3.2984,3.2507,3.2575,653200.0
2012-06-05 12:00:00,4.78,4.79,4.77,4.79,456800.0,3.2575,3.2643,3.2507,3.2643,456800.0
2012-06-05 13:00:00,4.79,4.83,4.79,4.83,532400.0,3.2643,3.2916,3.2643,3.2916,532400.0
2012-06-05 14:00:00,4.83,4.86,4.81,4.85,910400.0,3.2916,3.312,3.278,3.3052,910400.0
2012-06-05 15:00:00,4.85,4.91,4.85,4.89,3361200.0,3.3052,3.3461,3.3052,3.3325,3361200.0
2012-06-06 09:30:00,4.92,4.95,4.86,4.86,849200.0,3.3529,3.3734,3.312,3.312,849200.0
2012-06-06 10:00:00,4.86,4.9,4.85,4.85,1248800.0,3.312,3.3393,3.3052,3.3052,1248800.0
2012-06-06 11:00:00,4.85,4.87,4.84,4.85,977200.0,3.3052,3.3188,3.2984,3.3052,977200.0
2012-06-06 12:00:00,4.86,4.89,4.84,4.89,939600.0,3.312,3.3325,3.2984,3.3325,939600.0
2012-06-06 13:00:00,4.89,4.89,4.86,4.86,1076000.0,3.3325,3.3325,3.312,3.312,1076000.0
2012-06-06 14:00:00,4.86,4.87,4.85,4.85,1071200.0,3.312,3.3188,3.3052,3.3052,1071200.0
2012-06-06 15:00:00,4.86,4.86,4.8,4.84,4510400.0,3.312,3.312,3.2711,3.2984,4510400.0
2012-06-07 09:30:00,4.88,4.91,4.81,4.81,959600.0,3.3257,3.3461,3.278,3.278,959600.0
2012-06-07 10:00:00,4.81,4.81,4.67,4.68,3350800.0,3.278,3.278,3.1825,3.1894,3350800.0
2012-06-07 11:00:00,4.68,4.76,4.68,4.74,2626400.0,3.1894,3.2439,3.1894,3.2303,2626400.0
2012-06-07 12:00:00,4.74,4.78,4.73,4.75,1392800.0,3.2303,3.2575,3.2234,3.2371,1392800.0
2012-06-07 13:00:00,4.75,4.78,4.74,4.74,1132000.0,3.2371,3.2575,3.2303,3.2303,1132000.0
2012-06-07 14:00:00,4.74,4.76,4.74,4.75,1708000.0,3.2303,3.2439,3.2303,3.2371,1708000.0
2012-06-07 15:00:00,4.75,4.75,4.7,4.71,5140400.0,3.2371,3.2371,3.203,3.2098,5140400.0
2012-06-08 09:30:00,4.69,4.74,4.68,4.68,966800.0,3.1962,3.2303,3.1894,3.1894,966800.0
2012-06-08 10:00:00,4.68,4.72,4.67,4.72,1627600.0,3.1894,3.2166,3.1825,3.2166,1627600.0
2012-06-08 11:00:00,4.72,4.73,4.71,4.72,1181600.0,3.2166,3.2234,3.2098,3.2166,1181600.0
2012-06-08 12:00:00,4.72,4.74,4.72,4.74,1127600.0,3.2166,3.2303,3.2166,3.2303,1127600.0
2012-06-08 13:00:00,4.74,4.76,4.73,4.75,996000.0,3.2303,3.2439,3.2234,3.2371,996000.0
2012-06-08 14:00:00,4.75,4.76,4.75,4.75,823600.0,3.2371,3.2439,3.2371,3.2371,823600.0
2012-06-08 15:00:00,4.75,4.76,4.74,4.75,2012000.0,3.2371,3.2439,3.2303,3.2371,2012000.0
2012-06-11 09:30:00,4.8,4.86,4.68,4.68,1327600.0,3.2711,3.312,3.1894,3.1894,1327600.0
2012-06-11 10:00:00,4.68,4.69,4.64,4.65,1559600.0,3.1894,3.1962,3.1621,3.1689,1559600.0
2012-06-11 11:00:00,4.65,4.68,4.64,4.67,1030000.0,3.1689,3.1894,3.1621,3.1825,1030000.0
2012-06-11 12:00:00,4.67,4.67,4.63,4.63,592800.0,3.1825,3.1825,3.1553,3.1553,592800.0
2012-06-11 13:00:00,4.63,4.66,4.62,4.65,911600.0,3.1553,3.1757,3.1485,3.1689,911600.0
2012-06-11 14:00:00,4.65,4.66,4.63,4.63,1624400.0,3.1689,3.1757,3.1553,3.1553,1624400.0
2012-06-11 15:00:00,4.63,4.63,4.57,4.57,5219600.0,3.1553,3.1553,3.1144,3.1144,5219600.0
2012-06-12 09:30:00,4.58,4.63,4.58,4.59,779200.0,3.1212,3.1553,3.1212,3.128,779200.0
2012-06-12 10:00:00,4.59,4.61,4.54,4.56,968400.0,3.128,3.1417,3.094,3.1076,968400.0
2012-06-12 11:00:00,4.57,4.63,4.57,4.59,1875200.0,3.1144,3.1553,3.1144,3.128,1875200.0
2012-06-12 12:00:00,4.59,4.6,4.55,4.56,980400.0,3.128,3.1348,3.1008,3.1076,980400.0
2012-06-12 13:00:00,4.56,4.58,4.55,4.56,1943200.0,3.1076,3.1212,3.1008,3.1076,1943200.0
2012-06-12 14:00:00,4.56,4.61,4.55,4.6,3040400.0,3.1076,3.1417,3.1008,3.1348,3040400.0
2012-06-12 15:00:00,4.6,4.66,4.6,4.64,5646000.0,3.1348,3.1757,3.1348,3.1621,5646000.0
2012-06-13 09:30:00,4.61,4.64,4.6,4.63,675600.0,3.1417,3.1621,3.1348,3.1553,675600.0
2012-06-13 10:00:00,4.63,4.67,4.62,4.65,1162800.0,3.1553,3.1825,3.1485,3.1689,1162800.0
2012-06-13 11:00:00,4.65,4.66,4.63,4.64,800000.0,3.1689,3.1757,3.1553,3.1621,800000.0
2012-06-13 12:00:00,4.64,4.65,4.62,4.65,906800.0,3.1621,3.1689,3.1485,3.1689,906800.0
2012-06-13 13:00:00,4.65,4.66,4.62,4.62,1458000.0,3.1689,3.1757,3.1485,3.1485,1458000.0
2012-06-13 14:00:00,4.62,4.63,4.56,4.57,1693200.0,3.1485,3.1553,3.1076,3.1144,1693200.0
2012-06-13 15:00:00,4.57,4.58,4.52,4.53,3674800.0,3.1144,3.1212,3.0803,3.0871,3674800.0
2012-06-14 09:30:00,4.55,4.56,4.53,4.54,666000.0,3.1008,3.1076,3.0871,3.094,666000.0
2012-06-14 10:00:00,4.54,4.55,4.5,4.51,1660000.0,3.094,3.1008,3.0667,3.0735,1660000.0
2012-06-14 11:00:00,4.51,4.51,4.41,4.43,3556000.0,3.0735,3.0735,3.0054,3.019,3556000.0
2012-06-14 12:00:00,4.44,4.44,4.35,4.35,10306400.0,3.0258,3.0258,2.9645,2.9645,10306400.0
2012-06-14 13:00:00,4.35,4.38,4.35,4.37,2764400.0,2.9645,2.9849,2.9645,2.9781,2764400.0
2012-06-14 14:00:00,4.37,4.38,4.36,4.37,2041200.0,2.9781,2.9849,2.9713,2.9781,2041200.0
2012-06-14 15:00:00,4.37,4.45,4.36,4.43,11390800.0,2.9781,3.0326,2.9713,3.019,11390800.0
2012-06-15 09:30:00,4.31,4.36,4.28,4.29,9274400.0,2.9372,2.9713,2.9168,2.9236,9274400.0
2012-06-15 10:00:00,4.29,4.33,4.28,4.33,3956800.0,2.9236,2.9508,2.9168,2.9508,3956800.0
2012-06-15 11:00:00,4.33,4.45,4.32,4.44,2952000.0,2.9508,3.0326,2.944,3.0258,2952000.0
2012-06-15 12:00:00,4.44,4.46,4.39,4.44,2832800.0,3.0258,3.0394,2.9917,3.0258,2832800.0
2012-06-15 13:00:00,4.44,4.46,4.42,4.45,2091600.0,3.0258,3.0394,3.0122,3.0326,2091600.0
2012-06-15 14:00:00,4.45,4.48,4.41,4.42,2222800.0,3.0326,3.0531,3.0054,3.0122,2222800.0
2012-06-15 15:00:00,4.42,4.46,4.41,4.45,4310800.0,3.0122,3.0394,3.0054,3.0326,4310800.0
2012-06-18 09:30:00,4.46,4.5,4.41,4.49,1167600.0,3.0394,3.0667,3.0054,3.0599,1167600.0
2012-06-18 10:00:00,4.49,4.53,4.49,4.52,2372400.0,3.0599,3.0871,3.0599,3.0803,2372400.0
2012-06-18 11:00:00,4.52,4.52,4.49,4.51,1400800.0,3.0803,3.0803,3.0599,3.0735,1400800.0
2012-06-18 12:00:00,4.5,4.51,4.49,4.5,1691600.0,3.0667,3.0735,3.0599,3.0667,1691600.0
2012-06-18 13:00:00,4.5,4.52,4.5,4.52,1113600.0,3.0667,3.0803,3.0667,3.0803,1113600.0
2012-06-18 14:00:00,4.53,4.56,4.52,4.55,1382000.0,3.0871,3.1076,3.0803,3.1008,1382000.0
2012-06-18 15:00:00,4.55,4.56,4.54,4.56,3456800.0,3.1008,3.1076,3.094,3.1076,3456800.0
2012-06-19 09:30:00,4.59,4.67,4.58,4.65,856000.0,3.128,3.1825,3.1212,3.1689,856000.0
2012-06-19 10:00:00,4.65,4.67,4.63,4.65,1684000.0,3.1689,3.1825,3.1553,3.1689,1684000.0
2012-06-19 11:00:00,4.65,4.66,4.6,4.6,1893600.0,3.1689,3.1757,3.1348,3.1348,1893600.0
2012-06-19 12:00:00,4.61,4.61,4.58,4.6,1409600.0,3.1417,3.1417,3.1212,3.1348,1409600.0
2012-06-19 13:00:00,4.61,4.62,4.57,4.59,1798000.0,3.1417,3.1485,3.1144,3.128,1798000.0
2012-06-19 14:00:00,4.59,4.62,4.58,4.59,1822000.0,3.128,3.1485,3.1212,3.128,1822000.0
2012-06-19 15:00:00,4.59,4.61,4.58,4.6,2842800.0,3.128,3.1417,3.1212,3.1348,2842800.0
2012-06-20 09:30:00,4.6,4.6,4.56,4.58,531200.0,3.1348,3.1348,3.1076,3.1212,531200.0
2012-06-20 10:00:00,4.58,4.59,4.56,4.56,1003200.0,3.1212,3.128,3.1076,3.1076,1003200.0
2012-06-20 11:00:00,4.56,4.57,4.55,4.56,577200.0,3.1076,3.1144,3.1008,3.1076,577200.0
2012-06-20 12:00:00,4.56,4.58,4.54,4.58,1152000.0,3.1076,3.1212,3.094,3.1212,1152000.0
2012-06-20 13:00:00,4.58,4.61,4.57,4.58,1220800.0,3.1212,3.1417,3.1144,3.1212,1220800.0
2012-06-20 14:00:00,4.58,4.58,4.55,4.57,901600.0,3.1212,3.1212,3.1008,3.1144,901600.0
2012-06-20 15:00:00,4.57,4.57,4.53,4.54,3397600.0,3.1144,3.1144,3.0871,3.094,3397600.0
2012-06-21 09:30:00,4.55,4.55,4.51,4.51,506000.0,3.1008,3.1008,3.0735,3.0735,506000.0
2012-06-21 10:00:00,4.51,4.51,4.45,4.47,974000.0,3.0735,3.0735,3.0326,3.0463,974000.0
2012-06-21 11:00:00,4.47,4.47,4.45,4.45,1164800.0,3.0463,3.0463,3.0326,3.0326,1164800.0
2012-06-21 12:00:00,4.45,4.45,4.43,4.44,826800.0,3.0326,3.0326,3.019,3.0258,826800.0
2012-06-21 13:00:00,4.44,4.45,4.43,4.44,965200.0,3.0258,3.0326,3.019,3.0258,965200.0
2012-06-21 14:00:00,4.44,4.44,4.41,4.43,1302000.0,3.0258,3.0258,3.0054,3.019,1302000.0
2012-06-21 15:00:00,4.44,4.44,4.38,4.39,4477200.0,3.0258,3.0258,2.9849,2.9917,4477200.0
2012-06-22 09:30:00,4.43,4.43,4.39,4.4,595200.0,3.019,3.019,2.9917,2.9985,595200.0
2012-06-22 10:00:00,4.4,4.41,4.37,4.37,1229600.0,2.9985,3.0054,2.9781,2.9781,1229600.0
2012-06-22 11:00:00,4.37,4.43,4.37,4.41,1716000.0,2.9781,3.019,2.9781,3.0054,1716000.0
2012-06-22 12:00:00,4.41,4.43,4.41,4.42,671200.0,3.0054,3.019,3.0054,3.0122,671200.0
2012-06-22 13:00:00,4.42,4.44,4.41,4.43,864400.0,3.0122,3.0258,3.0054,3.019,864400.0
2012-06-22 14:00:00,4.43,4.44,4.41,4.43,1630400.0,3.019,3.0258,3.0054,3.019,1630400.0
2012-06-22 15:00:00,4.43,4.45,4.4,4.42,3185200.0,3.019,3.0326,2.9985,3.0122,3185200.0
2012-06-25 09:30:00,4.39,4.4,4.32,4.34,1141200.0,2.9917,2.9985,2.944,2.9577,1141200.0
2012-06-25 10:00:00,4.34,4.35,4.33,4.33,1246000.0,2.9577,2.9645,2.9508,2.9508,1246000.0
2012-06-25 11:00:00,4.33,4.34,4.31,4.33,1733600.0,2.9508,2.9577,2.9372,2.9508,1733600.0
2012-06-25 12:00:00,4.33,4.34,4.3,4.3,992000.0,2.9508,2.9577,2.9304,2.9304,992000.0
2012-06-25 13:00:00,4.3,4.32,4.29,4.31,1268800.0,2.9304,2.944,2.9236,2.9372,1268800.0
2012-06-25 14:00:00,4.31,4.33,4.28,4.28,1282000.0,2.9372,2.9508,2.9168,2.9168,1282000.0
2012-06-25 15:00:00,4.29,4.32,4.28,4.3,2397200.0,2.9236,2.944,2.9168,2.9304,2397200.0
2012-06-26 09:30:00,4.35,4.35,4.3,4.32,653600.0,2.9645,2.9645,2.9304,2.944,653600.0
2012-06-26 10:00:00,4.32,4.35,4.31,4.33,922000.0,2.944,2.9645,2.9372,2.9508,922000.0
2012-06-26 11:00:00,4.33,4.36,4.32,4.35,1133600.0,2.9508,2.9713,2.944,2.9645,1133600.0
2012-06-26 12:00:00,4.35,4.36,4.33,4.34,1013600.0,2.9645,2.9713,2.9508,2.9577,1013600.0
2012-06-26 13:00:00,4.34,4.39,4.34,4.38,761200.0,2.9577,2.9917,2.9577,2.9849,761200.0
2012-06-26 14:00:00,4.38,4.41,4.37,4.38,1115600.0,2.9849,3.0054,2.9781,2.9849,1115600.0
2012-06-26 15:00:00,4.38,4.4,4.37,4.37,1952800.0,2.9849,2.9985,2.9781,2.9781,1952800.0
2012-06-27 09:30:00,4.38,4.45,4.37,4.44,774400.0,2.9849,3.0326,2.9781,3.0258,774400.0
2012-06-27 10:00:00,4.44,4.47,4.43,4.45,922400.0,3.0258,3.0463,3.019,3.0326,922400.0
2012-06-27 11:00:00,4.44,4.46,4.43,4.45,826000.0,3.0258,3.0394,3.019,3.0326,826000.0
2012-06-27 12:00:00,4.45,4.46,4.42,4.44,1040400.0,3.0326,3.0394,3.0122,3.0258,1040400.0
2012-06-27 13:00:00,4.44,4.45,4.43,4.44,1868400.0,3.0258,3.0326,3.019,3.0258,1868400.0
2012-06-27 14:00:00,4.44,4.46,4.44,4.44,718400.0,3.0258,3.0394,3.0258,3.0258,718400.0
2012-06-27 15:00:00,4.44,4.46,4.44,4.46,2268000.0,3.0258,3.0394,3.0258,3.0394,2268000.0
2012-06-28 09:30:00,4.44,4.47,4.4,4.46,583600.0,3.0258,3.0463,2.9985,3.0394,583600.0
2012-06-28 10:00:00,4.47,4.48,4.41,4.43,866800.0,3.0463,3.0531,3.0054,3.019,866800.0
2012-06-28 11:00:00,4.43,4.44,4.41,4.43,1203200.0,3.019,3.0258,3.0054,3.019,1203200.0
2012-06-28 12:00:00,4.43,4.44,4.42,4.43,306800.0,3.019,3.0258,3.0122,3.019,306800.0
2012-06-28 13:00:00,4.43,4.43,4.4,4.41,562400.0,3.019,3.019,2.9985,3.0054,562400.0
2012-06-28 14:00:00,4.41,4.41,4.38,4.4,488800.0,3.0054,3.0054,2.9849,2.9985,488800.0
2012-06-28 15:00:00,4.4,4.46,4.4,4.45,2096400.0,2.9985,3.0394,2.9985,3.0326,2096400.0
2012-06-29 09:30:00,4.52,4.52,4.46,4.5,1186800.0,3.0803,3.0803,3.0394,3.0667,1186800.0
2012-06-29 10:00:00,4.5,4.55,4.49,4.54,1230000.0,3.0667,3.1008,3.0599,3.094,1230000.0
2012-06-29 11:00:00,4.54,4.6,4.52,4.58,1694000.0,3.094,3.1348,3.0803,3.1212,1694000.0
2012-06-29 12:00:00,4.57,4.58,4.55,4.56,1590000.0,3.1144,3.1212,3.1008,3.1076,1590000.0
2012-06-29 13:00:00,4.56,4.6,4.56,4.57,1567200.0,3.1076,3.1348,3.1076,3.1144,1567200.0
2012-06-29 14:00:00,4.57,4.61,4.56,4.61,1489200.0,3.1144,3.1417,3.1076,3.1417,1489200.0
2012-06-29 15:00:00,4.61,4.61,4.57,4.59,3544400.0,3.1417,3.1417,3.1144,3.128,3544400.0
2012-07-02 09:30:00,4.61,4.62,4.54,4.55,1123600.0,3.1417,3.1485,3.094,3.1008,1123600.0
2012-07-02 10:00:00,4.55,4.6,4.54,4.54,1932400.0,3.1008,3.1348,3.094,3.094,1932400.0
2012-07-02 11:00:00,4.54,4.58,4.54,4.55,734400.0,3.094,3.1212,3.094,3.1008,734400.0
2012-07-02 12:00:00,4.55,4.56,4.53,4.56,747600.0,3.1008,3.1076,3.0871,3.1076,747600.0
2012-07-02 13:00:00,4.56,4.56,4.52,4.52,462800.0,3.1076,3.1076,3.0803,3.0803,462800.0
2012-07-02 14:00:00,4.52,4.52,4.47,4.47,1088400.0,3.0803,3.0803,3.0463,3.0463,1088400.0
2012-07-02 15:00:00,4.47,4.5,4.47,4.5,1902800.0,3.0463,3.0667,3.0463,3.0667,1902800.0
2012-07-03 09:30:00,4.52,4.58,4.48,4.52,862000.0,3.0803,3.1212,3.0531,3.0803,862000.0
2012-07-03 10:00:00,4.52,4.67,4.52,4.61,2147200.0,3.0803,3.1825,3.0803,3.1417,2147200.0
2012-07-03 11:00:00,4.61,4.62,4.59,4.62,699600.0,3.1417,3.1485,3.128,3.1485,699600.0
2012-07-03 12:00:00,4.63,4.63,4.57,4.6,1581200.0,3.1553,3.1553,3.1144,3.1348,1581200.0
2012-07-05 09:30:00,4.57,4.66,4.57,4.61,585200.0,3.1144,3.1757,3.1144,3.1417,585200.0
2012-07-05 10:00:00,4.61,4.63,4.59,4.63,730000.0,3.1417,3.1553,3.128,3.1553,730000.0
2012-07-05 11:00:00,4.63,4.66,4.62,4.62,611600.0,3.1553,3.1757,3.1485,3.1485,611600.0
2012-07-05 12:00:00,4.62,4.63,4.61,4.62,533600.0,3.1485,3.1553,3.1417,3.1485,533600.0
2012-07-05 13:00:00,4.62,4.64,4.6,4.62,863600.0,3.1485,3.1621,3.1348,3.1485,863600.0
2012-07-05 14:00:00,4.62,4.63,4.6,4.6,912800.0,3.1485,3.1553,3.1348,3.1348,912800.0
2012-07-05 15:00:00,4.6,4.61,4.55,4.57,1918800.0,3.1348,3.1417,3.1008,3.1144,1918800.0
2012-07-06 09:30:00,4.53,4.57,4.52,4.53,481200.0,3.0871,3.1144,3.0803,3.0871,481200.0
2012-07-06 10:00:00,4.53,4.53,4.5,4.51,1268400.0,3.0871,3.0871,3.0667,3.0735,1268400.0
2012-07-06 11:00:00,4.51,4.53,4.51,4.52,824000.0,3.0735,3.0871,3.0735,3.0803,824000.0
2012-07-06 12:00:00,4.52,4.53,4.5,4.53,643200.0,3.0803,3.0871,3.0667,3.0871,643200.0
2012-07-06 13:00:00,4.53,4.53,4.51,4.52,569600.0,3.0871,3.0871,3.0735,3.0803,569600.0
2012-07-06 14:00:00,4.52,4.54,4.51,4.52,770000.0,3.0803,3.094,3.0735,3.0803,770000.0
2012-07-06 15:00:00,4.52,4.54,4.51,4.53,1464800.0,3.0803,3.094,3.0735,3.0871,1464800.0
2012-07-09 09:30:00,4.57,4.63,4.47,4.47,529600.0,3.1144,3.1553,3.0463,3.0463,529600.0
2012-07-09 10:00:00,4.47,4.47,4.42,4.44,1140400.0,3.0463,3.0463,3.0122,3.0258,1140400.0
2012-07-09 11:00:00,4.44,4.44,4.41,4.41,921600.0,3.0258,3.0258,3.0054,3.0054,921600.0
2012-07-09 12:00:00,4.41,4.43,4.4,4.42,714800.0,3.0054,3.019,2.9985,3.0122,714800.0
2012-07-09 13:00:00,4.42,4.43,4.39,4.39,1830000.0,3.0122,3.019,2.9917,2.9917,1830000.0
2012-07-09 14:00:00,4.39,4.4,4.31,4.31,2232000.0,2.9917,2.9985,2.9372,2.9372,2232000.0
2012-07-09 15:00:00,4.31,4.39,4.31,4.38,4044400.0,2.9372,2.9917,2.9372,2.9849,4044400.0
2012-07-10 09:30:00,4.4,4.46,4.38,4.43,574000.0,2.9985,3.0394,2.9849,3.019,574000.0
2012-07-10 10:00:00,4.43,4.46,4.42,4.42,1004800.0,3.019,3.0394,3.0122,3.0122,1004800.0
2012-07-10 11:00:00,4.42,4.44,4.41,4.42,1094000.0,3.0122,3.0258,3.0054,3.0122,1094000.0
2012-07-10 12:00:00,4.42,4.44,4.42,4.43,627600.0,3.0122,3.0258,3.0122,3.019,627600.0
2012-07-10 13:00:00,4.43,4.43,4.41,4.42,718800.0,3.019,3.019,3.0054,3.0122,718800.0
2012-07-10 14:00:00,4.42,4.42,4.38,4.39,572800.0,3.0122,3.0122,2.9849,2.9917,572800.0
2012-07-10 15:00:00,4.38,4.4,4.37,4.39,1884000.0,2.9849,2.9985,2.9781,2.9917,1884000.0
2012-07-11 09:30:00,4.37,4.43,4.37,4.38,773200.0,2.9781,3.019,2.9781,2.9849,773200.0
2012-07-11 10:00:00,4.39,4.41,4.35,4.37,1118000.0,2.9917,3.0054,2.9645,2.9781,1118000.0
2012-07-11 11:00:00,4.37,4.39,4.36,4.37,908000.0,2.9781,2.9917,2.9713,2.9781,908000.0
2012-07-11 12:00:00,4.37,4.38,4.35,4.36,900800.0,2.9781,2.9849,2.9645,2.9713,900800.0
2012-07-11 13:00:00,4.36,4.37,4.34,4.35,744400.0,2.9713,2.9781,2.9577,2.9645,744400.0
2012-07-11 14:00:00,4.35,4.35,4.32,4.32,816400.0,2.9645,2.9645,2.944,2.944,816400.0
2012-07-11 15:00:00,4.33,4.35,4.3,4.31,4318400.0,2.9508,2.9645,2.9304,2.9372,4318400.0
2012-07-12 09:30:00,4.29,4.31,4.24,4.29,916800.0,2.9236,2.9372,2.8895,2.9236,916800.0
2012-07-12 10:00:00,4.28,4.31,4.27,4.27,973200.0,2.9168,2.9372,2.91,2.91,973200.0
2012-07-12 11:00:00,4.27,4.28,4.23,4.25,1190000.0,2.91,2.9168,2.8827,2.8963,1190000.0
2012-07-12 12:00:00,4.25,4.26,4.23,4.26,628400.0,2.8963,2.9031,2.8827,2.9031,628400.0
2012-07-12 13:00:00,4.26,4.29,4.25,4.27,724000.0,2.9031,2.9236,2.8963,2.91,724000.0
2012-07-12 14:00:00,4.27,4.29,4.25,4.27,1005200.0,2.91,2.9236,2.8963,2.91,1005200.0
2012-07-12 15:00:00,4.27,4.31,4.27,4.28,2001200.0,2.91,2.9372,2.91,2.9168,2001200.0
2012-07-13 09:30:00,4.31,4.35,4.26,4.26,918800.0,2.9372,2.9645,2.9031,2.9031,918800.0
2012-07-13 10:00:00,4.26,4.28,4.18,4.19,1462000.0,2.9031,2.9168,2.8486,2.8554,1462000.0
2012-07-13 11:00:00,4.19,4.23,4.18,4.22,1618000.0,2.8554,2.8827,2.8486,2.8759,1618000.0
2012-07-13 12:00:00,4.22,4.23,4.19,4.2,816000.0,2.8759,2.8827,2.8554,2.8622,816000.0
2012-07-13 13:00:00,4.2,4.21,4.19,4.2,1107200.0,2.8622,2.8691,2.8554,2.8622,1107200.0
2012-07-13 14:00:00,4.2,4.21,4.18,4.2,1169200.0,2.8622,2.8691,2.8486,2.8622,1169200.0
2012-07-13 15:00:00,4.2,4.23,4.2,4.21,2769600.0,2.8622,2.8827,2.8622,2.8691,2769600.0
2012-07-16 09:30:00,4.18,4.2,4.1,4.1,793600.0,2.8486,2.8622,2.7941,2.7941,793600.0
2012-07-16 10:00:00,4.1,4.17,4.09,4.13,1371200.0,2.7941,2.8418,2.7873,2.8145,1371200.0
2012-07-16 11:00:00,4.13,4.13,4.1,4.1,800800.0,2.8145,2.8145,2.7941,2.7941,800800.0
2012-07-16 12:00:00,4.1,4.14,4.1,4.13,1319200.0,2.7941,2.8214,2.7941,2.8145,1319200.0
2012-07-16 13:00:00,4.13,4.16,4.13,4.15,749200.0,2.8145,2.835,2.8145,2.8282,749200.0
2012-07-16 14:00:00,4.15,4.17,4.14,4.15,2060000.0,2.8282,2.8418,2.8214,2.8282,2060000.0
2012-07-16 15:00:00,4.15,4.16,4.13,4.14,3478000.0,2.8282,2.835,2.8145,2.8214,3478000.0
2012-07-17 09:30:00,4.16,4.2,4.16,4.18,470800.0,2.835,2.8622,2.835,2.8486,470800.0
2012-07-17 10:00:00,4.17,4.18,4.14,4.15,579200.0,2.8418,2.8486,2.8214,2.8282,579200.0
2012-07-17 11:00:00,4.15,4.15,4.13,4.15,736800.0,2.8282,2.8282,2.8145,2.8282,736800.0
2012-07-17 12:00:00,4.15,4.18,4.15,4.18,1065200.0,2.8282,2.8486,2.8282,2.8486,1065200.0
2012-07-17 13:00:00,4.18,4.2,4.18,4.18,590400.0,2.8486,2.8622,2.8486,2.8486,590400.0
2012-07-17 14:00:00,4.18,4.18,4.17,4.17,841600.0,2.8486,2.8486,2.8418,2.8418,841600.0
2012-07-17 15:00:00,4.17,4.19,4.16,4.18,1810000.0,2.8418,2.8554,2.835,2.8486,1810000.0
2012-07-18 09:30:00,4.17,4.2,4.16,4.17,517600.0,2.8418,2.8622,2.835,2.8418,517600.0
2012-07-18 10:00:00,4.17,4.2,4.17,4.2,653200.0,2.8418,2.8622,2.8418,2.8622,653200.0
2012-07-18 11:00:00,4.2,4.27,4.2,4.27,1381600.0,2.8622,2.91,2.8622,2.91,1381600.0
2012-07-18 12:00:00,4.27,4.29,4.26,4.27,1130800.0,2.91,2.9236,2.9031,2.91,1130800.0
2012-07-18 13:00:00,4.27,4.29,4.25,4.26,802400.0,2.91,2.9236,2.8963,2.9031,802400.0
2012-07-18 14:00:00,4.26,4.26,4.22,4.22,695200.0,2.9031,2.9031,2.8759,2.8759,695200.0
2012-07-18 15:00:00,4.22,4.23,4.22,4.23,1688000.0,2.8759,2.8827,2.8759,2.8827,1688000.0
2012-07-19 09:30:00,4.25,4.29,4.22,4.24,656000.0,2.8963,2.9236,2.8759,2.8895,656000.0
2012-07-19 10:00:00,4.24,4.25,4.21,4.23,1140400.0,2.8895,2.8963,2.8691,2.8827,1140400.0
2012-07-19 11:00:00,4.23,4.28,4.22,4.26,2437600.0,2.8827,2.9168,2.8759,2.9031,2437600.0
2012-07-19 12:00:00,4.26,4.27,4.25,4.26,790800.0,2.9031,2.91,2.8963,2.9031,790800.0
2012-07-19 13:00:00,4.25,4.29,4.24,4.24,1491200.0,2.8963,2.9236,2.8895,2.8895,1491200.0
2012-07-19 14:00:00,4.24,4.24,4.19,4.2,1111200.0,2.8895,2.8895,2.8554,2.8622,1111200.0
2012-07-19 15:00:00,4.2,4.23,4.19,4.2,2437600.0,2.8622,2.8827,2.8554,2.8622,2437600.0
2012-07-20 09:30:00,4.18,4.22,4.12,4.14,705200.0,2.8486,2.8759,2.8077,2.8214,705200.0
2012-07-20 10:00:00,4.14,4.15,4.1,4.12,829200.0,2.8214,2.8282,2.7941,2.8077,829200.0
2012-07-20 11:00:00,4.12,4.13,4.11,4.12,660800.0,2.8077,2.8145,2.8009,2.8077,660800.0
2012-07-20 12:00:00,4.12,4.12,4.11,4.12,666400.0,2.8077,2.8077,2.8009,2.8077,666400.0
2012-07-20 13:00:00,4.12,4.12,4.07,4.08,917600.0,2.8077,2.8077,2.7737,2.7805,917600.0
2012-07-20 14:00:00,4.08,4.09,4.06,4.09,864400.0,2.7805,2.7873,2.7668,2.7873,864400.0
2012-07-20 15:00:00,4.09,4.1,4.07,4.08,2622400.0,2.7873,2.7941,2.7737,2.7805,2622400.0
2012-07-23 09:30:00,4.03,4.05,3.98,3.98,755600.0,2.7464,2.76,2.7123,2.7123,755600.0
2012-07-23 10:00:00,3.98,4.02,3.97,4.02,1399200.0,2.7123,2.7396,2.7055,2.7396,1399200.0
2012-07-23 11:00:00,4.02,4.03,4.01,4.02,522000.0,2.7396,2.7464,2.7328,2.7396,522000.0
2012-07-23 12:00:00,4.02,4.02,4.0,4.02,735200.0,2.7396,2.7396,2.726,2.7396,735200.0
2012-07-23 13:00:00,4.02,4.03,4.0,4.02,716400.0,2.7396,2.7464,2.726,2.7396,716400.0
2012-07-23 14:00:00,4.02,4.04,4.02,4.04,1172000.0,2.7396,2.7532,2.7396,2.7532,1172000.0
2012-07-23 15:00:00,4.04,4.06,4.03,4.04,2690000.0,2.7532,2.7668,2.7464,2.7532,2690000.0
2012-07-24 09:30:00,4.03,4.09,4.0,4.02,559600.0,2.7464,2.7873,2.726,2.7396,559600.0
2012-07-24 10:00:00,4.03,4.03,4.0,4.01,1768400.0,2.7464,2.7464,2.726,2.7328,1768400.0
2012-07-24 11:00:00,4.0,4.01,3.96,3.98,2244800.0,2.726,2.7328,2.6987,2.7123,2244800.0
2012-07-24 12:00:00,3.98,3.98,3.88,3.89,2187200.0,2.7123,2.7123,2.6442,2.651,2187200.0
2012-07-24 13:00:00,3.89,3.93,3.87,3.93,2798800.0,2.651,2.6782,2.6374,2.6782,2798800.0
2012-07-24 14:00:00,3.93,3.93,3.9,3.91,1106400.0,2.6782,2.6782,2.6578,2.6646,1106400.0
2012-07-24 15:00:00,3.91,3.94,3.91,3.94,3792000.0,2.6646,2.6851,2.6646,2.6851,3792000.0
2012-07-25 09:30:00,3.96,4.0,3.95,3.99,972000.0,2.6987,2.726,2.6919,2.7191,972000.0
2012-07-25 10:00:00,3.99,3.99,3.95,3.97,1284400.0,2.7191,2.7191,2.6919,2.7055,1284400.0
2012-07-25 11:00:00,3.97,3.98,3.96,3.96,1095200.0,2.7055,2.7123,2.6987,2.6987,1095200.0
2012-07-25 12:00:00,3.96,3.96,3.94,3.95,870000.0,2.6987,2.6987,2.6851,2.6919,870000.0
2012-07-25 13:00:00,3.95,3.98,3.95,3.98,858800.0,2.6919,2.7123,2.6919,2.7123,858800.0
2012-07-25 14:00:00,3.98,3.98,3.91,3.92,1627600.0,2.7123,2.7123,2.6646,2.6714,1627600.0
2012-07-25 15:00:00,3.92,3.96,3.91,3.94,2952400.0,2.6714,2.6987,2.6646,2.6851,2952400.0
2012-07-26 09:30:00,4.0,4.0,3.94,3.96,839600.0,2.726,2.726,2.6851,2.6987,839600.0
2012-07-26 10:00:00,3.96,3.98,3.94,3.98,1510400.0,2.6987,2.7123,2.6851,2.7123,1510400.0
2012-07-26 11:00:00,3.98,3.98,3.94,3.96,1427200.0,2.7123,2.7123,2.6851,2.6987,1427200.0
2012-07-26 12:00:00,3.96,3.97,3.94,3.97,1203200.0,2.6987,2.7055,2.6851,2.7055,1203200.0
2012-07-26 13:00:00,3.97,3.99,3.96,3.97,846400.0,2.7055,2.7191,2.6987,2.7055,846400.0
2012-07-26 14:00:00,3.97,3.99,3.97,3.98,704800.0,2.7055,2.7191,2.7055,2.7123,704800.0
2012-07-26 15:00:00,3.99,4.02,3.98,4.0,2530000.0,2.7191,2.7396,2.7123,2.726,2530000.0
2012-07-27 09:30:00,4.03,4.07,4.01,4.04,618400.0,2.7464,2.7737,2.7328,2.7532,618400.0
2012-07-27 10:00:00,4.04,4.05,4.01,4.03,1362400.0,2.7532,2.76,2.7328,2.7464,1362400.0
2012-07-27 11:00:00,4.03,4.04,4.02,4.02,734800.0,2.7464,2.7532,2.7396,2.7396,734800.0
2012-07-27 12:00:00,4.02,4.02,3.99,4.02,434800.0,2.7396,2.7396,2.7191,2.7396,434800.0
2012-07-27 13:00:00,4.02,4.08,4.01,4.07,856000.0,2.7396,2.7805,2.7328,2.7737,856000.0
2012-07-27 14:00:00,4.07,4.09,4.05,4.05,1215600.0,2.7737,2.7873,2.76,2.76,1215600.0
2012-07-27 15:00:00,4.05,4.07,4.03,4.04,2193200.0,2.76,2.7737,2.7464,2.7532,2193200.0
2012-07-30 09:30:00,4.05,4.06,4.0,4.0,453600.0,2.76,2.7668,2.726,2.726,453600.0
2012-07-30 10:00:00,4.0,4.01,3.98,3.98,983200.0,2.726,2.7328,2.7123,2.7123,983200.0
2012-07-30 11:00:00,3.98,3.99,3.97,3.98,1691600.0,2.7123,2.7191,2.7055,2.7123,1691600.0
2012-07-30 12:00:00,3.98,4.0,3.98,3.98,998800.0,2.7123,2.726,2.7123,2.7123,998800.0
2012-07-30 13:00:00,3.98,4.01,3.98,4.0,1507200.0,2.7123,2.7328,2.7123,2.726,1507200.0
2012-07-30 14:00:00,4.0,4.01,3.99,4.01,593600.0,2.726,2.7328,2.7191,2.7328,593600.0
2012-07-30 15:00:00,4.0,4.01,4.0,4.01,954400.0,2.726,2.7328,2.726,2.7328,954400.0
2012-07-31 09:30:00,3.99,4.01,3.96,3.98,529600.0,2.7191,2.7328,2.6987,2.7123,529600.0
2012-07-31 10:00:00,3.98,4.02,3.98,4.01,780400.0,2.7123,2.7396,2.7123,2.7328,780400.0
2012-07-31 11:00:00,4.02,4.02,3.99,4.0,703200.0,2.7396,2.7396,2.7191,2.726,703200.0
2012-07-31 12:00:00,4.0,4.01,3.98,3.99,624400.0,2.726,2.7328,2.7123,2.7191,624400.0
2012-07-31 13:00:00,3.99,4.02,3.99,4.0,984400.0,2.7191,2.7396,2.7191,2.726,984400.0
2012-07-31 14:00:00,4.0,4.01,4.0,4.0,551200.0,2.726,2.7328,2.726,2.726,551200.0
2012-07-31 15:00:00,4.0,4.02,4.0,4.0,1586400.0,2.726,2.7396,2.726,2.726,1586400.0
2012-08-01 09:30:00,4.01,4.6,3.98,4.25,15507600.0,2.7328,3.1348,2.7123,2.8963,15507600.0
2012-08-01 10:00:00,4.26,4.26,4.04,4.05,4524800.0,2.9031,2.9031,2.7532,2.76,4524800.0
2012-08-01 11:00:00,4.05,4.06,4.04,4.05,1116000.0,2.76,2.7668,2.7532,2.76,1116000.0
2012-08-01 12:00:00,4.05,4.1,4.04,4.09,897600.0,2.76,2.7941,2.7532,2.7873,897600.0
2012-08-01 13:00:00,4.09,4.12,4.06,4.08,1572400.0,2.7873,2.8077,2.7668,2.7805,1572400.0
2012-08-01 14:00:00,4.08,4.08,4.0,4.01,2883600.0,2.7805,2.7805,2.726,2.7328,2883600.0
2012-08-01 15:00:00,4.02,4.06,4.01,4.02,3468800.0,2.7396,2.7668,2.7328,2.7396,3468800.0
2012-08-02 09:30:00,3.99,4.03,3.98,4.01,1128800.0,2.7191,2.7464,2.7123,2.7328,1128800.0
2012-08-02 10:00:00,4.01,4.02,3.97,3.98,1320800.0,2.7328,2.7396,2.7055,2.7123,1320800.0
2012-08-02 11:00:00,3.98,3.98,3.85,3.86,1540400.0,2.7123,2.7123,2.6237,2.6305,1540400.0
2012-08-02 12:00:00,3.86,3.91,3.86,3.87,1764400.0,2.6305,2.6646,2.6305,2.6374,1764400.0
2012-08-02 13:00:00,3.87,3.89,3.86,3.86,1376000.0,2.6374,2.651,2.6305,2.6305,1376000.0
2012-08-02 14:00:00,3.86,3.92,3.83,3.91,2687600.0,2.6305,2.6714,2.6101,2.6646,2687600.0
2012-08-02 15:00:00,3.91,3.96,3.91,3.94,5075200.0,2.6646,2.6987,2.6646,2.6851,5075200.0
2012-08-03 09:30:00,3.98,4.03,3.97,3.99,516000.0,2.7123,2.7464,2.7055,2.7191,516000.0
2012-08-03 10:00:00,4.0,4.01,3.98,3.98,766800.0,2.726,2.7328,2.7123,2.7123,766800.0
2012-08-03 11:00:00,3.98,4.02,3.97,4.01,1355200.0,2.7123,2.7396,2.7055,2.7328,1355200.0
2012-08-03 12:00:00,4.01,4.03,4.0,4.01,397200.0,2.7328,2.7464,2.726,2.7328,397200.0
2012-08-03 13:00:00,4.01,4.01,3.99,4.0,357600.0,2.7328,2.7328,2.7191,2.726,357600.0
2012-08-03 14:00:00,4.0,4.02,4.0,4.0,1030400.0,2.726,2.7396,2.726,2.726,1030400.0
2012-08-03 15:00:00,4.0,4.0,3.97,3.98,4037600.0,2.726,2.726,2.7055,2.7123,4037600.0
2012-08-06 09:30:00,4.02,4.08,4.01,4.03,1430400.0,2.7396,2.7805,2.7328,2.7464,1430400.0
2012-08-06 10:00:00,4.04,4.09,3.97,3.97,1727600.0,2.7532,2.7873,2.7055,2.7055,1727600.0
2012-08-06 11:00:00,3.97,4.02,3.97,4.01,1368400.0,2.7055,2.7396,2.7055,2.7328,1368400.0
2012-08-06 12:00:00,4.01,4.03,3.99,4.02,758400.0,2.7328,2.7464,2.7191,2.7396,758400.0
2012-08-06 13:00:00,4.02,4.03,4.02,4.02,628400.0,2.7396,2.7464,2.7396,2.7396,628400.0
2012-08-06 14:00:00,4.02,4.03,4.01,4.01,1315600.0,2.7396,2.7464,2.7328,2.7328,1315600.0
2012-08-06 15:00:00,4.01,4.02,4.0,4.01,1682000.0,2.7328,2.7396,2.726,2.7328,1682000.0
2012-08-07 09:30:00,4.0,4.04,4.0,4.04,475600.0,2.726,2.7532,2.726,2.7532,475600.0
2012-08-07 10:00:00,4.04,4.14,4.03,4.14,1065200.0,2.7532,2.8214,2.7464,2.8214,1065200.0
2012-08-07 11:00:00,4.14,4.23,4.13,4.21,2190800.0,2.8214,2.8827,2.8145,2.8691,2190800.0
2012-08-07 12:00:00,4.21,4.25,4.17,4.24,2498800.0,2.8691,2.8963,2.8418,2.8895,2498800.0
2012-08-07 13:00:00,4.24,4.24,4.18,4.22,568800.0,2.8895,2.8895,2.8486,2.8759,568800.0
2012-08-07 14:00:00,4.22,4.22,4.18,4.2,1184000.0,2.8759,2.8759,2.8486,2.8622,1184000.0
2012-08-07 15:00:00,4.2,4.21,4.17,4.2,2788400.0,2.8622,2.8691,2.8418,2.8622,2788400.0
2012-08-08 09:30:00,4.18,4.22,4.17,4.18,800800.0,2.8486,2.8759,2.8418,2.8486,800800.0
2012-08-08 10:00:00,4.18,4.21,4.17,4.17,781200.0,2.8486,2.8691,2.8418,2.8418,781200.0
2012-08-08 11:00:00,4.17,4.21,4.17,4.19,654000.0,2.8418,2.8691,2.8418,2.8554,654000.0
2012-08-08 12:00:00,4.19,4.22,4.18,4.18,382000.0,2.8554,2.8759,2.8486,2.8486,382000.0
2012-08-08 13:00:00,4.18,4.2,4.18,4.19,542400.0,2.8486,2.8622,2.8486,2.8554,542400.0
2012-08-08 14:00:00,4.19,4.2,4.17,4.18,570000.0,2.8554,2.8622,2.8418,2.8486,570000.0
2012-08-08 15:00:00,4.18,4.19,4.18,4.18,1811600.0,2.8486,2.8554,2.8486,2.8486,1811600.0
2012-08-09 09:30:00,4.18,4.19,4.13,4.18,319600.0,2.8486,2.8554,2.8145,2.8486,319600.0
2012-08-09 10:00:00,4.18,4.21,4.14,4.21,1256000.0,2.8486,2.8691,2.8214,2.8691,1256000.0
2012-08-09 11:00:00,4.21,4.22,4.17,4.18,561200.0,2.8691,2.8759,2.8418,2.8486,561200.0
2012-08-09 12:00:00,4.18,4.2,4.17,4.2,720800.0,2.8486,2.8622,2.8418,2.8622,720800.0
2012-08-09 13:00:00,4.2,4.2,4.18,4.19,896000.0,2.8622,2.8622,2.8486,2.8554,896000.0
2012-08-09 14:00:00,4.2,4.21,4.19,4.21,1062400.0,2.8622,2.8691,2.8554,2.8691,1062400.0
2012-08-09 15:00:00,4.21,4.22,4.2,4.21,1547600.0,2.8691,2.8759,2.8622,2.8691,1547600.0
2012-08-10 09:30:00,4.21,4.25,4.16,4.19,820000.0,2.8691,2.8963,2.835,2.8554,820000.0
2012-08-10 10:00:00,4.19,4.25,4.18,4.22,1866800.0,2.8554,2.8963,2.8486,2.8759,1866800.0
2012-08-10 11:00:00,4.22,4.29,4.22,4.28,2130800.0,2.8759,2.9236,2.8759,2.9168,2130800.0
2012-08-10 12:00:00,4.28,4.39,4.27,4.38,3232400.0,2.9168,2.9917,2.91,2.9849,3232400.0
2012-08-10 13:00:00,4.38,4.39,4.35,4.36,2145200.0,2.9849,2.9917,2.9645,2.9713,2145200.0
2012-08-10 14:00:00,4.36,4.4,4.34,4.4,2146800.0,2.9713,2.9985,2.9577,2.9985,2146800.0
2012-08-10 15:00:00,4.4,4.43,4.38,4.43,5648400.0,2.9985,3.019,2.9849,3.019,5648400.0
2012-08-13 09:30:00,4.63,4.71,4.54,4.55,4322400.0,3.1553,3.2098,3.094,3.1008,4322400.0
2012-08-13 10:00:00,4.55,4.56,4.43,4.45,4220800.0,3.1008,3.1076,3.019,3.0326,4220800.0
2012-08-13 11:00:00,4.44,4.49,4.42,4.43,3258400.0,3.0258,3.0599,3.0122,3.019,3258400.0
2012-08-13 12:00:00,4.43,4.45,4.4,4.42,1901600.0,3.019,3.0326,2.9985,3.0122,1901600.0
2012-08-13 13:00:00,4.42,4.47,4.41,4.45,1526000.0,3.0122,3.0463,3.0054,3.0326,1526000.0
2012-08-13 14:00:00,4.46,4.5,4.45,4.47,3091600.0,3.0394,3.0667,3.0326,3.0463,3091600.0
2012-08-13 15:00:00,4.48,4.48,4.46,4.47,2377600.0,3.0531,3.0531,3.0394,3.0463,2377600.0
2012-08-14 09:30:00,4.49,4.52,4.43,4.43,1954000.0,3.0599,3.0803,3.019,3.019,1954000.0
2012-08-14 10:00:00,4.43,4.44,4.39,4.4,2420400.0,3.019,3.0258,2.9917,2.9985,2420400.0
2012-08-14 11:00:00,4.4,4.4,4.35,4.35,2380000.0,2.9985,2.9985,2.9645,2.9645,2380000.0
2012-08-14 12:00:00,4.35,4.37,4.34,4.35,1475200.0,2.9645,2.9781,2.9577,2.9645,1475200.0
2012-08-14 13:00:00,4.35,4.41,4.34,4.4,2630800.0,2.9645,3.0054,2.9577,2.9985,2630800.0
2012-08-14 14:00:00,4.4,4.42,4.35,4.35,3411600.0,2.9985,3.0122,2.9645,2.9645,3411600.0
2012-08-14 15:00:00,4.35,4.36,4.3,4.32,4918000.0,2.9645,2.9713,2.9304,2.944,4918000.0
2012-08-15 09:30:00,4.32,4.37,4.31,4.34,1044400.0,2.944,2.9781,2.9372,2.9577,1044400.0
2012-08-15 10:00:00,4.34,4.37,4.33,4.33,1554000.0,2.9577,2.9781,2.9508,2.9508,1554000.0
2012-08-15 11:00:00,4.34,4.35,4.32,4.35,1678400.0,2.9577,2.9645,2.944,2.9645,1678400.0
2012-08-15 12:00:00,4.35,4.41,4.34,4.39,1626400.0,2.9645,3.0054,2.9577,2.9917,1626400.0
2012-08-15 13:00:00,4.4,4.4,4.35,4.36,2405200.0,2.9985,2.9985,2.9645,2.9713,2405200.0
2012-08-15 14:00:00,4.36,4.36,4.32,4.35,1790800.0,2.9713,2.9713,2.944,2.9645,1790800.0
2012-08-15 15:00:00,4.35,4.36,4.26,4.27,7254400.0,2.9645,2.9713,2.9031,2.91,7254400.0
2012-08-16 09:30:00,4.33,4.38,4.17,4.2,5832000.0,2.9508,2.9849,2.8418,2.8622,5832000.0
2012-08-16 10:00:00,4.2,4.37,4.15,4.31,7625200.0,2.8622,2.9781,2.8282,2.9372,7625200.0
2012-08-16 11:00:00,4.31,4.57,4.29,4.53,7941200.0,2.9372,3.1144,2.9236,3.0871,7941200.0
2012-08-16 12:00:00,4.53,4.53,4.42,4.47,4088800.0,3.0871,3.0871,3.0122,3.0463,4088800.0
2012-08-16 13:00:00,4.47,4.51,4.42,4.51,4872800.0,3.0463,3.0735,3.0122,3.0735,4872800.0
2012-08-16 14:00:00,4.51,4.56,4.47,4.53,3963200.0,3.0735,3.1076,3.0463,3.0871,3963200.0
2012-08-16 15:00:00,4.53,4.54,4.48,4.5,7136400.0,3.0871,3.094,3.0531,3.0667,7136400.0
2012-08-17 09:30:00,4.5,4.62,4.44,4.61,2899600.0,3.0667,3.1485,3.0258,3.1417,2899600.0
2012-08-17 10:00:00,4.61,4.64,4.57,4.58,3856800.0,3.1417,3.1621,3.1144,3.1212,3856800.0
2012-08-17 11:00:00,4.58,4.6,4.54,4.58,2355200.0,3.1212,3.1348,3.094,3.1212,2355200.0
2012-08-17 12:00:00,4.58,4.64,4.58,4.63,1830400.0,3.1212,3.1621,3.1212,3.1553,1830400.0
2012-08-17 13:00:00,4.63,4.68,4.63,4.65,2348400.0,3.1553,3.1894,3.1553,3.1689,2348400.0
2012-08-17 14:00:00,4.65,4.66,4.63,4.65,2397600.0,3.1689,3.1757,3.1553,3.1689,2397600.0
2012-08-17 15:00:00,4.65,4.65,4.61,4.64,5497200.0,3.1689,3.1689,3.1417,3.1621,5497200.0
2012-08-20 09:30:00,4.69,4.7,4.64,4.66,1774800.0,3.1962,3.203,3.1621,3.1757,1774800.0
2012-08-20 10:00:00,4.66,4.71,4.63,4.71,4654800.0,3.1757,3.2098,3.1553,3.2098,4654800.0
2012-08-20 11:00:00,4.71,4.72,4.68,4.7,3005600.0,3.2098,3.2166,3.1894,3.203,3005600.0
2012-08-20 12:00:00,4.7,4.8,4.69,4.79,2308800.0,3.203,3.2711,3.1962,3.2643,2308800.0
2012-08-20 13:00:00,4.79,4.82,4.77,4.82,3006400.0,3.2643,3.2848,3.2507,3.2848,3006400.0
2012-08-20 14:00:00,4.81,4.9,4.81,4.88,3777200.0,3.278,3.3393,3.278,3.3257,3777200.0
2012-08-20 15:00:00,4.88,4.9,4.85,4.87,7612000.0,3.3257,3.3393,3.3052,3.3188,7612000.0
2012-08-21 09:30:00,4.87,4.87,4.73,4.75,2575200.0,3.3188,3.3188,3.2234,3.2371,2575200.0
2012-08-21 10:00:00,4.75,4.81,4.74,4.79,2958800.0,3.2371,3.278,3.2303,3.2643,2958800.0
2012-08-21 11:00:00,4.79,4.85,4.79,4.84,2288400.0,3.2643,3.3052,3.2643,3.2984,2288400.0
2012-08-21 12:00:00,4.84,4.86,4.84,4.85,2214400.0,3.2984,3.312,3.2984,3.3052,2214400.0
2012-08-21 13:00:00,4.85,4.89,4.85,4.88,3036800.0,3.3052,3.3325,3.3052,3.3257,3036800.0
2012-08-21 14:00:00,4.88,4.88,4.85,4.85,1865200.0,3.3257,3.3257,3.3052,3.3052,1865200.0
2012-08-21 15:00:00,4.85,4.88,4.84,4.88,4414800.0,3.3052,3.3257,3.2984,3.3257,4414800.0
2012-08-22 09:30:00,4.87,4.89,4.77,4.79,964400.0,3.3188,3.3325,3.2507,3.2643,964400.0
2012-08-22 10:00:00,4.78,4.78,4.69,4.72,2814400.0,3.2575,3.2575,3.1962,3.2166,2814400.0
2012-08-22 11:00:00,4.72,4.72,4.67,4.68,2554800.0,3.2166,3.2166,3.1825,3.1894,2554800.0
2012-08-22 12:00:00,4.68,4.68,4.65,4.66,1160800.0,3.1894,3.1894,3.1689,3.1757,1160800.0
2012-08-22 13:00:00,4.66,4.72,4.66,4.72,2274000.0,3.1757,3.2166,3.1757,3.2166,2274000.0
2012-08-22 14:00:00,4.72,4.74,4.7,4.72,2639600.0,3.2166,3.2303,3.203,3.2166,2639600.0
2012-08-22 15:00:00,4.72,4.73,4.7,4.7,4155200.0,3.2166,3.2234,3.203,3.203,4155200.0
2012-08-23 09:30:00,4.72,4.76,4.71,4.74,1311600.0,3.2166,3.2439,3.2098,3.2303,1311600.0
2012-08-23 10:00:00,4.73,4.75,4.72,4.73,1331600.0,3.2234,3.2371,3.2166,3.2234,1331600.0
2012-08-23 11:00:00,4.73,4.74,4.7,4.7,1222400.0,3.2234,3.2303,3.203,3.203,1222400.0
2012-08-23 12:00:00,4.7,4.75,4.7,4.75,1484400.0,3.203,3.2371,3.203,3.2371,1484400.0
2012-08-23 13:00:00,4.74,4.75,4.73,4.74,1142400.0,3.2303,3.2371,3.2234,3.2303,1142400.0
2012-08-23 14:00:00,4.74,4.75,4.73,4.74,1082000.0,3.2303,3.2371,3.2234,3.2303,1082000.0
2012-08-23 15:00:00,4.74,4.75,4.72,4.73,2381600.0,3.2303,3.2371,3.2166,3.2234,2381600.0
2012-08-24 09:30:00,4.67,4.67,4.57,4.58,968400.0,3.2257,3.2257,3.1567,3.1636,968400.0
2012-08-24 10:00:00,4.58,4.69,4.58,4.68,1107200.0,3.1636,3.2396,3.1636,3.2327,1107200.0
2012-08-24 11:00:00,4.69,4.69,4.63,4.63,1423600.0,3.2396,3.2396,3.1981,3.1981,1423600.0
2012-08-24 12:00:00,4.63,4.66,4.63,4.65,1400400.0,3.1981,3.2188,3.1981,3.2119,1400400.0
2012-08-24 13:00:00,4.65,4.65,4.6,4.61,1489200.0,3.2119,3.2119,3.1774,3.1843,1489200.0
2012-08-24 14:00:00,4.61,4.62,4.58,4.62,1530000.0,3.1843,3.1912,3.1636,3.1912,1530000.0
2012-08-24 15:00:00,4.62,4.64,4.59,4.6,2104400.0,3.1912,3.205,3.1705,3.1774,2104400.0
2012-08-27 09:30:00,4.63,4.63,4.57,4.59,826400.0,3.1981,3.1981,3.1567,3.1705,826400.0
2012-08-27 10:00:00,4.59,4.61,4.56,4.58,1621200.0,3.1705,3.1843,3.1498,3.1636,1621200.0
2012-08-27 11:00:00,4.58,4.6,4.57,4.57,745600.0,3.1636,3.1774,3.1567,3.1567,745600.0
2012-08-27 12:00:00,4.57,4.59,4.57,4.58,1303600.0,3.1567,3.1705,3.1567,3.1636,1303600.0
2012-08-27 13:00:00,4.58,4.58,4.56,4.57,533600.0,3.1636,3.1636,3.1498,3.1567,533600.0
2012-08-27 14:00:00,4.57,4.59,4.56,4.57,874000.0,3.1567,3.1705,3.1498,3.1567,874000.0
2012-08-27 15:00:00,4.57,4.58,4.53,4.54,2134800.0,3.1567,3.1636,3.129,3.1359,2134800.0
2012-08-28 09:30:00,4.55,4.57,4.53,4.54,691600.0,3.1429,3.1567,3.129,3.1359,691600.0
2012-08-28 10:00:00,4.53,4.57,4.53,4.54,786400.0,3.129,3.1567,3.129,3.1359,786400.0
2012-08-28 11:00:00,4.54,4.56,4.53,4.55,977200.0,3.1359,3.1498,3.129,3.1429,977200.0
2012-08-28 12:00:00,4.56,4.56,4.55,4.55,724800.0,3.1498,3.1498,3.1429,3.1429,724800.0
2012-08-28 13:00:00,4.56,4.56,4.52,4.54,1108000.0,3.1498,3.1498,3.1221,3.1359,1108000.0
2012-08-28 14:00:00,4.55,4.56,4.54,4.54,888000.0,3.1429,3.1498,3.1359,3.1359,888000.0
2012-08-28 15:00:00,4.54,4.55,4.53,4.54,2036000.0,3.1359,3.1429,3.129,3.1359,2036000.0
2012-08-29 09:30:00,4.55,4.55,4.49,4.5,983600.0,3.1429,3.1429,3.1014,3.1083,983600.0
2012-08-29 10:00:00,4.5,4.56,4.49,4.55,1440800.0,3.1083,3.1498,3.1014,3.1429,1440800.0
2012-08-29 11:00:00,4.55,4.64,4.55,4.6,2043200.0,3.1429,3.205,3.1429,3.1774,2043200.0
2012-08-29 12:00:00,4.6,4.64,4.59,4.62,993600.0,3.1774,3.205,3.1705,3.1912,993600.0
2012-08-29 13:00:00,4.62,4.67,4.62,4.63,1465600.0,3.1912,3.2257,3.1912,3.1981,1465600.0
2012-08-29 14:00:00,4.63,4.66,4.62,4.65,1400800.0,3.1981,3.2188,3.1912,3.2119,1400800.0
2012-08-29 15:00:00,4.65,4.68,4.64,4.66,4910400.0,3.2119,3.2327,3.205,3.2188,4910400.0
2012-08-30 09:30:00,4.66,4.73,4.63,4.73,1009600.0,3.2188,3.2672,3.1981,3.2672,1009600.0
2012-08-30 10:00:00,4.73,4.73,4.68,4.72,1903200.0,3.2672,3.2672,3.2327,3.2603,1903200.0
2012-08-30 11:00:00,4.72,4.73,4.69,4.73,1923600.0,3.2603,3.2672,3.2396,3.2672,1923600.0
2012-08-30 12:00:00,4.73,4.8,4.73,4.8,1872400.0,3.2672,3.3155,3.2672,3.3155,1872400.0
2012-08-30 13:00:00,4.8,4.8,4.78,4.79,1365600.0,3.3155,3.3155,3.3017,3.3086,1365600.0
2012-08-30 14:00:00,4.79,4.8,4.77,4.78,1045200.0,3.3086,3.3155,3.2948,3.3017,1045200.0
2012-08-30 15:00:00,4.77,4.84,4.77,4.79,3921200.0,3.2948,3.3432,3.2948,3.3086,3921200.0
2012-08-31 09:30:00,4.8,4.81,4.75,4.77,874400.0,3.3155,3.3224,3.281,3.2948,874400.0
2012-08-31 10:00:00,4.77,4.8,4.74,4.76,2307600.0,3.2948,3.3155,3.2741,3.2879,2307600.0
2012-08-31 11:00:00,4.76,4.77,4.73,4.73,1476400.0,3.2879,3.2948,3.2672,3.2672,1476400.0
2012-08-31 12:00:00,4.73,4.75,4.73,4.75,1634400.0,3.2672,3.281,3.2672,3.281,1634400.0
2012-08-31 13:00:00,4.75,4.79,4.74,4.78,1474800.0,3.281,3.3086,3.2741,3.3017,1474800.0
2012-08-31 14:00:00,4.78,4.78,4.76,4.78,1230400.0,3.3017,3.3017,3.2879,3.3017,1230400.0
2012-08-31 15:00:00,4.78,4.81,4.76,4.77,3988800.0,3.3017,3.3224,3.2879,3.2948,3988800.0
2012-09-04 09:30:00,4.96,5.06,4.96,5.01,3659600.0,3.4261,3.4951,3.4261,3.4606,3659600.0
2012-09-04 10:00:00,5.0,5.03,4.98,5.02,5317200.0,3.4537,3.4744,3.4399,3.4675,5317200.0
2012-09-04 11:00:00,5.02,5.03,4.99,5.0,3197200.0,3.4675,3.4744,3.4468,3.4537,3197200.0
2012-09-04 12:00:00,5.0,5.04,4.99,5.0,2268400.0,3.4537,3.4813,3.4468,3.4537,2268400.0
2012-09-04 13:00:00,5.0,5.04,4.98,5.0,2267200.0,3.4537,3.4813,3.4399,3.4537,2267200.0
2012-09-04 14:00:00,5.0,5.17,5.0,5.15,3247200.0,3.4537,3.5711,3.4537,3.5573,3247200.0
2012-09-04 15:00:00,5.15,5.17,5.08,5.11,6003600.0,3.5573,3.5711,3.5089,3.5297,6003600.0
2012-09-05 09:30:00,5.11,5.14,5.09,5.1,1112000.0,3.5297,3.5504,3.5159,3.5228,1112000.0
2012-09-05 10:00:00,5.1,5.15,5.09,5.15,2689600.0,3.5228,3.5573,3.5159,3.5573,2689600.0
2012-09-05 11:00:00,5.15,5.17,5.12,5.13,2074400.0,3.5573,3.5711,3.5366,3.5435,2074400.0
2012-09-05 12:00:00,5.13,5.17,5.12,5.16,1195600.0,3.5435,3.5711,3.5366,3.5642,1195600.0
2012-09-05 13:00:00,5.16,5.16,5.12,5.13,1330000.0,3.5642,3.5642,3.5366,3.5435,1330000.0
2012-09-05 14:00:00,5.13,5.15,5.12,5.14,1132400.0,3.5435,3.5573,3.5366,3.5504,1132400.0
2012-09-05 15:00:00,5.14,5.18,5.12,5.14,5388400.0,3.5504,3.578,3.5366,3.5504,5388400.0
2012-09-06 09:30:00,5.19,5.25,5.11,5.15,2426800.0,3.5849,3.6264,3.5297,3.5573,2426800.0
2012-09-06 10:00:00,5.15,5.2,5.14,5.19,3564000.0,3.5573,3.5918,3.5504,3.5849,3564000.0
2012-09-06 11:00:00,5.2,5.26,5.19,5.24,1667600.0,3.5918,3.6333,3.5849,3.6195,1667600.0
2012-09-06 12:00:00,5.24,5.28,5.23,5.23,1296400.0,3.6195,3.6471,3.6126,3.6126,1296400.0
2012-09-06 13:00:00,5.23,5.24,5.2,5.21,1045200.0,3.6126,3.6195,3.5918,3.5987,1045200.0
2012-09-06 14:00:00,5.22,5.26,5.21,5.26,858400.0,3.6056,3.6333,3.5987,3.6333,858400.0
2012-09-06 15:00:00,5.26,5.28,5.25,5.27,2404400.0,3.6333,3.6471,3.6264,3.6402,2404400.0
2012-09-07 09:30:00,5.28,5.32,5.26,5.31,706000.0,3.6471,3.6747,3.6333,3.6678,706000.0
2012-09-07 10:00:00,5.32,5.38,5.29,5.37,1234400.0,3.6747,3.7162,3.654,3.7093,1234400.0
2012-09-07 11:00:00,5.37,5.41,5.35,5.41,1566000.0,3.7093,3.7369,3.6954,3.7369,1566000.0
2012-09-07 12:00:00,5.4,5.42,5.36,5.38,1724000.0,3.73,3.7438,3.7024,3.7162,1724000.0
2012-09-07 13:00:00,5.38,5.45,5.38,5.45,1900800.0,3.7162,3.7645,3.7162,3.7645,1900800.0
2012-09-07 14:00:00,5.45,5.46,5.43,5.45,1923600.0,3.7645,3.7714,3.7507,3.7645,1923600.0
2012-09-07 15:00:00,5.45,5.45,5.4,5.42,3675200.0,3.7645,3.7645,3.73,3.7438,3675200.0
2012-09-10 09:30:00,5.37,5.39,5.33,5.38,821600.0,3.7093,3.7231,3.6816,3.7162,821600.0
2012-09-10 10:00:00,5.38,5.42,5.36,5.41,1240800.0,3.7162,3.7438,3.7024,3.7369,1240800.0
2012-09-10 11:00:00,5.41,5.42,5.4,5.4,1173600.0,3.7369,3.7438,3.73,3.73,1173600.0
2012-09-10 12:00:00,5.4,5.41,5.38,5.39,1309200.0,3.73,3.7369,3.7162,3.7231,1309200.0
2012-09-10 13:00:00,5.39,5.45,5.39,5.45,1168400.0,3.7231,3.7645,3.7231,3.7645,1168400.0
2012-09-10 14:00:00,5.45,5.46,5.42,5.42,1835200.0,3.7645,3.7714,3.7438,3.7438,1835200.0
2012-09-10 15:00:00,5.42,5.43,5.39,5.4,4986000.0,3.7438,3.7507,3.7231,3.73,4986000.0
2012-09-11 09:30:00,5.38,5.5,5.37,5.5,578400.0,3.7162,3.7991,3.7093,3.7991,578400.0
2012-09-11 10:00:00,5.5,5.52,5.46,5.46,1446800.0,3.7991,3.8129,3.7714,3.7714,1446800.0
2012-09-11 11:00:00,5.46,5.48,5.46,5.48,860000.0,3.7714,3.7852,3.7714,3.7852,860000.0
2012-09-11 12:00:00,5.48,5.48,5.46,5.47,1203600.0,3.7852,3.7852,3.7714,3.7783,1203600.0
2012-09-11 13:00:00,5.47,5.5,5.47,5.5,1468000.0,3.7783,3.7991,3.7783,3.7991,1468000.0
2012-09-11 14:00:00,5.5,5.5,5.46,5.46,1546000.0,3.7991,3.7991,3.7714,3.7714,1546000.0
2012-09-11 15:00:00,5.46,5.46,5.42,5.44,4768400.0,3.7714,3.7714,3.7438,3.7576,4768400.0
2012-09-12 09:30:00,5.47,5.53,5.47,5.49,585600.0,3.7783,3.8198,3.7783,3.7921,585600.0
2012-09-12 10:00:00,5.49,5.51,5.48,5.49,855600.0,3.7921,3.806,3.7852,3.7921,855600.0
2012-09-12 11:00:00,5.5,5.51,5.48,5.49,966800.0,3.7991,3.806,3.7852,3.7921,966800.0
2012-09-12 12:00:00,5.49,5.51,5.47,5.5,891600.0,3.7921,3.806,3.7783,3.7991,891600.0
2012-09-12 13:00:00,5.5,5.51,5.5,5.51,799600.0,3.7991,3.806,3.7991,3.806,799600.0
2012-09-12 14:00:00,5.51,5.54,5.5,5.5,1541600.0,3.806,3.8267,3.7991,3.7991,1541600.0
2012-09-12 15:00:00,5.5,5.53,5.49,5.52,2244400.0,3.7991,3.8198,3.7921,3.8129,2244400.0
2012-09-13 09:30:00,5.52,5.54,5.46,5.48,480400.0,3.8129,3.8267,3.7714,3.7852,480400.0
2012-09-13 10:00:00,5.48,5.58,5.48,5.57,1439200.0,3.7852,3.8543,3.7852,3.8474,1439200.0
2012-09-13 11:00:00,5.57,5.59,5.51,5.52,940800.0,3.8474,3.8612,3.806,3.8129,940800.0
2012-09-13 12:00:00,5.51,5.56,5.5,5.55,769200.0,3.806,3.8405,3.7991,3.8336,769200.0
2012-09-13 13:00:00,5.55,5.62,5.55,5.59,1278000.0,3.8336,3.8819,3.8336,3.8612,1278000.0
2012-09-13 14:00:00,5.59,5.63,5.59,5.61,1371200.0,3.8612,3.8889,3.8612,3.875,1371200.0
2012-09-13 15:00:00,5.61,5.63,5.57,5.6,4379600.0,3.875,3.8889,3.8474,3.8681,4379600.0
2012-09-14 09:30:00,5.62,5.78,5.62,5.78,1382400.0,3.8819,3.9925,3.8819,3.9925,1382400.0
2012-09-14 10:00:00,5.78,5.95,5.76,5.88,3996000.0,3.9925,4.1099,3.9786,4.0615,3996000.0
2012-09-14 11:00:00,5.88,5.88,5.79,5.8,2180800.0,4.0615,4.0615,3.9994,4.0063,2180800.0
2012-09-14 12:00:00,5.8,5.84,5.76,5.79,1622000.0,4.0063,4.0339,3.9786,3.9994,1622000.0
2012-09-14 13:00:00,5.79,5.79,5.75,5.76,795600.0,3.9994,3.9994,3.9717,3.9786,795600.0
2012-09-14 14:00:00,5.76,5.77,5.75,5.77,935600.0,3.9786,3.9856,3.9717,3.9856,935600.0
2012-09-14 15:00:00,5.77,5.79,5.75,5.79,2140400.0,3.9856,3.9994,3.9717,3.9994,2140400.0
2012-09-17 09:30:00,5.77,5.77,5.69,5.7,573200.0,3.9856,3.9856,3.9303,3.9372,573200.0
2012-09-17 10:00:00,5.7,5.72,5.63,5.63,1440000.0,3.9372,3.951,3.8889,3.8889,1440000.0
2012-09-17 11:00:00,5.63,5.67,5.61,5.63,1718000.0,3.8889,3.9165,3.875,3.8889,1718000.0
2012-09-17 12:00:00,5.63,5.69,5.63,5.63,1001200.0,3.8889,3.9303,3.8889,3.8889,1001200.0
2012-09-17 13:00:00,5.63,5.66,5.6,5.66,1534000.0,3.8889,3.9096,3.8681,3.9096,1534000.0
2012-09-17 14:00:00,5.66,5.66,5.58,5.6,1933200.0,3.9096,3.9096,3.8543,3.8681,1933200.0
2012-09-17 15:00:00,5.6,5.61,5.57,5.58,4388000.0,3.8681,3.875,3.8474,3.8543,4388000.0
2012-09-18 09:30:00,5.63,5.7,5.57,5.57,951200.0,3.8889,3.9372,3.8474,3.8474,951200.0
2012-09-18 10:00:00,5.57,5.62,5.54,5.61,1228400.0,3.8474,3.8819,3.8267,3.875,1228400.0
2012-09-18 11:00:00,5.61,5.62,5.57,5.59,950800.0,3.875,3.8819,3.8474,3.8612,950800.0
2012-09-18 12:00:00,5.59,5.6,5.56,5.57,1499200.0,3.8612,3.8681,3.8405,3.8474,1499200.0
2012-09-18 13:00:00,5.57,5.58,5.56,5.58,411600.0,3.8474,3.8543,3.8405,3.8543,411600.0
2012-09-18 14:00:00,5.58,5.6,5.57,5.59,613200.0,3.8543,3.8681,3.8474,3.8612,613200.0
2012-09-18 15:00:00,5.59,5.62,5.59,5.61,1440400.0,3.8612,3.8819,3.8612,3.875,1440400.0
2012-09-19 09:30:00,5.62,5.62,5.58,5.61,2370800.0,3.8819,3.8819,3.8543,3.875,2370800.0
2012-09-19 10:00:00,5.61,5.67,5.6,5.62,1518400.0,3.875,3.9165,3.8681,3.8819,1518400.0
2012-09-19 11:00:00,5.62,5.65,5.62,5.63,1160800.0,3.8819,3.9027,3.8819,3.8889,1160800.0
2012-09-19 12:00:00,5.63,5.68,5.62,5.68,872000.0,3.8889,3.9234,3.8819,3.9234,872000.0
2012-09-19 13:00:00,5.68,5.69,5.66,5.66,685600.0,3.9234,3.9303,3.9096,3.9096,685600.0
2012-09-19 14:00:00,5.66,5.71,5.66,5.7,713200.0,3.9096,3.9441,3.9096,3.9372,713200.0
2012-09-19 15:00:00,5.7,5.74,5.68,5.71,2993600.0,3.9372,3.9648,3.9234,3.9441,2993600.0
2012-09-20 09:30:00,5.68,5.7,5.57,5.58,919600.0,3.9234,3.9372,3.8474,3.8543,919600.0
2012-09-20 10:00:00,5.58,5.64,5.57,5.64,1189200.0,3.8543,3.8958,3.8474,3.8958,1189200.0
2012-09-20 11:00:00,5.64,5.67,5.63,5.67,1000800.0,3.8958,3.9165,3.8889,3.9165,1000800.0
2012-09-20 12:00:00,5.67,5.67,5.61,5.64,1009600.0,3.9165,3.9165,3.875,3.8958,1009600.0
2012-09-20 13:00:00,5.64,5.68,5.63,5.65,516400.0,3.8958,3.9234,3.8889,3.9027,516400.0
2012-09-20 14:00:00,5.66,5.68,5.64,5.68,897200.0,3.9096,3.9234,3.8958,3.9234,897200.0
2012-09-20 15:00:00,5.68,5.7,5.67,5.68,1519200.0,3.9234,3.9372,3.9165,3.9234,1519200.0
2012-09-21 09:30:00,5.71,5.74,5.69,5.74,864800.0,3.9441,3.9648,3.9303,3.9648,864800.0
2012-09-21 10:00:00,5.74,5.74,5.69,5.69,794400.0,3.9648,3.9648,3.9303,3.9303,794400.0
2012-09-21 11:00:00,5.69,5.71,5.69,5.7,597600.0,3.9303,3.9441,3.9303,3.9372,597600.0
2012-09-21 12:00:00,5.71,5.71,5.63,5.63,1447600.0,3.9441,3.9441,3.8889,3.8889,1447600.0
2012-09-21 13:00:00,5.63,5.65,5.57,5.62,1858000.0,3.8889,3.9027,3.8474,3.8819,1858000.0
2012-09-21 14:00:00,5.62,5.63,5.58,5.59,1131600.0,3.8819,3.8889,3.8543,3.8612,1131600.0
2012-09-21 15:00:00,5.59,5.59,5.56,5.57,3909200.0,3.8612,3.8612,3.8405,3.8474,3909200.0
2012-09-24 09:30:00,5.6,5.6,5.54,5.55,661600.0,3.8681,3.8681,3.8267,3.8336,661600.0
2012-09-24 10:00:00,5.55,5.56,5.47,5.49,2539600.0,3.8336,3.8405,3.7783,3.7921,2539600.0
2012-09-24 11:00:00,5.48,5.55,5.48,5.55,1118400.0,3.7852,3.8336,3.7852,3.8336,1118400.0
2012-09-24 12:00:00,5.54,5.55,5.51,5.52,1343600.0,3.8267,3.8336,3.806,3.8129,1343600.0
2012-09-24 13:00:00,5.51,5.54,5.51,5.53,1251600.0,3.806,3.8267,3.806,3.8198,1251600.0
2012-09-24 14:00:00,5.53,5.57,5.53,5.57,944400.0,3.8198,3.8474,3.8198,3.8474,944400.0
2012-09-24 15:00:00,5.57,5.57,5.51,5.53,2572000.0,3.8474,3.8474,3.806,3.8198,2572000.0
2012-09-25 09:30:00,5.53,5.53,5.37,5.39,2149600.0,3.8198,3.8198,3.7093,3.7231,2149600.0
2012-09-25 10:00:00,5.39,5.41,5.32,5.34,2795200.0,3.7231,3.7369,3.6747,3.6885,2795200.0
2012-09-25 11:00:00,5.34,5.36,5.28,5.33,2189200.0,3.6885,3.7024,3.6471,3.6816,2189200.0
2012-09-25 12:00:00,5.33,5.34,5.3,5.31,1563600.0,3.6816,3.6885,3.6609,3.6678,1563600.0
2012-09-25 13:00:00,5.31,5.35,5.28,5.29,1485200.0,3.6678,3.6954,3.6471,3.654,1485200.0
2012-09-25 14:00:00,5.29,5.31,5.24,5.24,2457600.0,3.654,3.6678,3.6195,3.6195,2457600.0
2012-09-25 15:00:00,5.24,5.27,5.21,5.22,5038400.0,3.6195,3.6402,3.5987,3.6056,5038400.0
2012-09-26 09:30:00,5.23,5.27,5.2,5.25,2149200.0,3.6126,3.6402,3.5918,3.6264,2149200.0
2012-09-26 10:00:00,5.25,5.25,5.13,5.14,3103200.0,3.6264,3.6264,3.5435,3.5504,3103200.0
2012-09-26 11:00:00,5.14,5.25,5.14,5.23,2271200.0,3.5504,3.6264,3.5504,3.6126,2271200.0
2012-09-26 12:00:00,5.23,5.3,5.21,5.29,1644400.0,3.6126,3.6609,3.5987,3.654,1644400.0
2012-09-26 13:00:00,5.3,5.31,5.26,5.26,2248000.0,3.6609,3.6678,3.6333,3.6333,2248000.0
2012-09-26 14:00:00,5.26,5.3,5.26,5.27,1453600.0,3.6333,3.6609,3.6333,3.6402,1453600.0
2012-09-26 15:00:00,5.27,5.29,5.25,5.28,2112400.0,3.6402,3.654,3.6264,3.6471,2112400.0
2012-09-27 09:30:00,5.29,5.31,5.24,5.24,377200.0,3.654,3.6678,3.6195,3.6195,377200.0
2012-09-27 10:00:00,5.24,5.28,5.2,5.27,1239200.0,3.6195,3.6471,3.5918,3.6402,1239200.0
2012-09-27 11:00:00,5.27,5.3,5.25,5.3,781200.0,3.6402,3.6609,3.6264,3.6609,781200.0
2012-09-27 12:00:00,5.3,5.31,5.28,5.28,523200.0,3.6609,3.6678,3.6471,3.6471,523200.0
2012-09-27 13:00:00,5.28,5.29,5.25,5.27,794800.0,3.6471,3.654,3.6264,3.6402,794800.0
2012-09-27 14:00:00,5.27,5.27,5.24,5.24,1096400.0,3.6402,3.6402,3.6195,3.6195,1096400.0
2012-09-27 15:00:00,5.24,5.25,5.22,5.23,2383600.0,3.6195,3.6264,3.6056,3.6126,2383600.0
2012-09-28 09:30:00,5.22,5.24,5.17,5.17,565600.0,3.6056,3.6195,3.5711,3.5711,565600.0
2012-09-28 10:00:00,5.18,5.22,5.16,5.2,1622400.0,3.578,3.6056,3.5642,3.5918,1622400.0
2012-09-28 11:00:00,5.2,5.23,5.2,5.2,1405200.0,3.5918,3.6126,3.5918,3.5918,1405200.0
2012-09-28 12:00:00,5.2,5.22,5.16,5.16,1512800.0,3.5918,3.6056,3.5642,3.5642,1512800.0
2012-09-28 13:00:00,5.16,5.17,5.14,5.16,1359600.0,3.5642,3.5711,3.5504,3.5642,1359600.0
2012-09-28 14:00:00,5.17,5.23,5.16,5.22,1364000.0,3.5711,3.6126,3.5642,3.6056,1364000.0
2012-09-28 15:00:00,5.22,5.26,5.21,5.25,3046800.0,3.6056,3.6333,3.5987,3.6264,3046800.0
2012-10-01 09:30:00,5.36,5.4,5.3,5.35,1776000.0,3.7024,3.73,3.6609,3.6954,1776000.0
2012-10-01 10:00:00,5.35,5.39,5.33,5.33,1284000.0,3.6954,3.7231,3.6816,3.6816,1284000.0
2012-10-01 11:00:00,5.33,5.36,5.32,5.32,1164400.0,3.6816,3.7024,3.6747,3.6747,1164400.0
2012-10-01 12:00:00,5.33,5.35,5.33,5.34,1058800.0,3.6816,3.6954,3.6816,3.6885,1058800.0
2012-10-01 13:00:00,5.34,5.36,5.33,5.35,1044000.0,3.6885,3.7024,3.6816,3.6954,1044000.0
2012-10-01 14:00:00,5.35,5.36,5.33,5.33,1051200.0,3.6954,3.7024,3.6816,3.6816,1051200.0
2012-10-01 15:00:00,5.34,5.34,5.3,5.31,2127600.0,3.6885,3.6885,3.6609,3.6678,2127600.0
2012-10-02 09:30:00,5.31,5.32,5.26,5.3,792400.0,3.6678,3.6747,3.6333,3.6609,792400.0
2012-10-02 10:00:00,5.3,5.33,5.28,5.32,1976800.0,3.6609,3.6816,3.6471,3.6747,1976800.0
2012-10-02 11:00:00,5.32,5.34,5.31,5.32,1118400.0,3.6747,3.6885,3.6678,3.6747,1118400.0
2012-10-02 12:00:00,5.31,5.35,5.31,5.33,1130800.0,3.6678,3.6954,3.6678,3.6816,1130800.0
2012-10-02 13:00:00,5.33,5.37,5.33,5.36,1456000.0,3.6816,3.7093,3.6816,3.7024,1456000.0
2012-10-02 14:00:00,5.36,5.37,5.34,5.36,1252400.0,3.7024,3.7093,3.6885,3.7024,1252400.0
2012-10-02 15:00:00,5.36,5.36,5.32,5.34,1927600.0,3.7024,3.7024,3.6747,3.6885,1927600.0
2012-10-03 09:30:00,5.33,5.34,5.31,5.32,266000.0,3.6816,3.6885,3.6678,3.6747,266000.0
2012-10-03 10:00:00,5.33,5.37,5.31,5.35,1243600.0,3.6816,3.7093,3.6678,3.6954,1243600.0
2012-10-03 11:00:00,5.35,5.38,5.34,5.36,866000.0,3.6954,3.7162,3.6885,3.7024,866000.0
2012-10-03 12:00:00,5.36,5.36,5.34,5.35,743600.0,3.7024,3.7024,3.6885,3.6954,743600.0
2012-10-03 13:00:00,5.35,5.36,5.31,5.35,632400.0,3.6954,3.7024,3.6678,3.6954,632400.0
2012-10-03 14:00:00,5.35,5.36,5.33,5.34,994800.0,3.6954,3.7024,3.6816,3.6885,994800.0
2012-10-03 15:00:00,5.34,5.35,5.32,5.33,2534800.0,3.6885,3.6954,3.6747,3.6816,2534800.0
2012-10-04 09:30:00,5.37,5.46,5.36,5.38,922400.0,3.7093,3.7714,3.7024,3.7162,922400.0
2012-10-04 10:00:00,5.39,5.5,5.38,5.5,2535200.0,3.7231,3.7991,3.7162,3.7991,2535200.0
2012-10-04 11:00:00,5.5,5.51,5.46,5.47,1712800.0,3.7991,3.806,3.7714,3.7783,1712800.0
2012-10-04 12:00:00,5.47,5.5,5.47,5.5,1058800.0,3.7783,3.7991,3.7783,3.7991,1058800.0
2012-10-04 13:00:00,5.5,5.52,5.49,5.52,875600.0,3.7991,3.8129,3.7921,3.8129,875600.0
2012-10-04 14:00:00,5.52,5.58,5.51,5.58,1450800.0,3.8129,3.8543,3.806,3.8543,1450800.0
2012-10-04 15:00:00,5.58,5.62,5.56,5.59,5241200.0,3.8543,3.8819,3.8405,3.8612,5241200.0
2012-10-05 09:30:00,5.62,5.66,5.6,5.66,718400.0,3.8819,3.9096,3.8681,3.9096,718400.0
2012-10-05 10:00:00,5.66,5.69,5.63,5.69,2359600.0,3.9096,3.9303,3.8889,3.9303,2359600.0
2012-10-05 11:00:00,5.69,5.76,5.68,5.73,2429600.0,3.9303,3.9786,3.9234,3.9579,2429600.0
2012-10-05 12:00:00,5.73,5.83,5.72,5.82,2494800.0,3.9579,4.027,3.951,4.0201,2494800.0
2012-10-05 13:00:00,5.81,5.87,5.81,5.81,2432800.0,4.0132,4.0546,4.0132,4.0132,2432800.0
2012-10-05 14:00:00,5.81,5.83,5.77,5.77,1656400.0,4.0132,4.027,3.9856,3.9856,1656400.0
2012-10-05 15:00:00,5.77,5.81,5.76,5.77,3350000.0,3.9856,4.0132,3.9786,3.9856,3350000.0
2012-10-08 09:30:00,5.75,5.77,5.71,5.75,620800.0,3.9717,3.9856,3.9441,3.9717,620800.0
2012-10-08 10:00:00,5.75,5.8,5.74,5.78,1091200.0,3.9717,4.0063,3.9648,3.9925,1091200.0
2012-10-08 11:00:00,5.78,5.82,5.78,5.8,1801200.0,3.9925,4.0201,3.9925,4.0063,1801200.0
2012-10-08 12:00:00,5.8,5.82,5.78,5.81,1562800.0,4.0063,4.0201,3.9925,4.0132,1562800.0
2012-10-08 13:00:00,5.81,5.82,5.8,5.81,1339600.0,4.0132,4.0201,4.0063,4.0132,1339600.0
2012-10-08 14:00:00,5.81,5.82,5.79,5.81,1479600.0,4.0132,4.0201,3.9994,4.0132,1479600.0
2012-10-08 15:00:00,5.81,5.83,5.8,5.82,2966800.0,4.0132,4.027,4.0063,4.0201,2966800.0
2012-10-09 09:30:00,5.83,5.84,5.79,5.79,585200.0,4.027,4.0339,3.9994,3.9994,585200.0
2012-10-09 10:00:00,5.79,5.86,5.79,5.85,1484000.0,3.9994,4.0477,3.9994,4.0408,1484000.0
2012-10-09 11:00:00,5.84,5.93,5.83,5.91,3868400.0,4.0339,4.0961,4.027,4.0823,3868400.0
2012-10-09 12:00:00,5.91,6.02,5.91,5.92,2899200.0,4.0823,4.1582,4.0823,4.0892,2899200.0
2012-10-09 13:00:00,5.92,5.99,5.92,5.96,1422800.0,4.0892,4.1375,4.0892,4.1168,1422800.0
2012-10-09 14:00:00,5.96,6.12,5.95,6.09,4078000.0,4.1168,4.2273,4.1099,4.2066,4078000.0
2012-10-09 15:00:00,6.09,6.09,5.98,6.0,4330000.0,4.2066,4.2066,4.1306,4.1444,4330000.0
2012-10-10 09:30:00,6.0,6.0,5.85,5.88,1451600.0,4.1444,4.1444,4.0408,4.0615,1451600.0
2012-10-10 10:00:00,5.88,5.96,5.88,5.94,1833600.0,4.0615,4.1168,4.0615,4.103,1833600.0
2012-10-10 11:00:00,5.94,5.96,5.88,5.88,841600.0,4.103,4.1168,4.0615,4.0615,841600.0
2012-10-10 12:00:00,5.88,5.89,5.75,5.75,2196800.0,4.0615,4.0684,3.9717,3.9717,2196800.0
2012-10-10 13:00:00,5.75,5.8,5.71,5.79,2800800.0,3.9717,4.0063,3.9441,3.9994,2800800.0
2012-10-10 14:00:00,5.79,5.83,5.79,5.8,1475200.0,3.9994,4.027,3.9994,4.0063,1475200.0
2012-10-10 15:00:00,5.8,5.8,5.73,5.74,3207600.0,4.0063,4.0063,3.9579,3.9648,3207600.0
2012-10-11 09:30:00,5.79,5.9,5.79,5.87,1078400.0,3.9994,4.0754,3.9994,4.0546,1078400.0
2012-10-11 10:00:00,5.86,5.98,5.86,5.97,2727600.0,4.0477,4.1306,4.0477,4.1237,2727600.0
2012-10-11 11:00:00,5.97,5.98,5.91,5.91,1262400.0,4.1237,4.1306,4.0823,4.0823,1262400.0
2012-10-11 12:00:00,5.91,5.92,5.83,5.84,1427600.0,4.0823,4.0892,4.027,4.0339,1427600.0
2012-10-11 13:00:00,5.84,5.84,5.73,5.75,2619200.0,4.0339,4.0339,3.9579,3.9717,2619200.0
2012-10-11 14:00:00,5.75,5.76,5.72,5.74,2131200.0,3.9717,3.9786,3.951,3.9648,2131200.0
2012-10-11 15:00:00,5.74,5.75,5.71,5.71,3744800.0,3.9648,3.9717,3.9441,3.9441,3744800.0
2012-10-12 09:30:00,5.72,5.77,5.71,5.75,833200.0,3.951,3.9856,3.9441,3.9717,833200.0
2012-10-12 10:00:00,5.75,5.75,5.68,5.71,1656800.0,3.9717,3.9717,3.9234,3.9441,1656800.0
2012-10-12 11:00:00,5.71,5.74,5.67,5.67,1313200.0,3.9441,3.9648,3.9165,3.9165,1313200.0
2012-10-12 12:00:00,5.67,5.69,5.66,5.68,593600.0,3.9165,3.9303,3.9096,3.9234,593600.0
2012-10-12 13:00:00,5.68,5.7,5.67,5.69,804800.0,3.9234,3.9372,3.9165,3.9303,804800.0
2012-10-12 14:00:00,5.7,5.71,5.65,5.7,1342000.0,3.9372,3.9441,3.9027,3.9372,1342000.0
2012-10-12 15:00:00,5.7,5.71,5.68,5.69,2009600.0,3.9372,3.9441,3.9234,3.9303,2009600.0
2012-10-15 09:30:00,5.73,5.82,5.69,5.71,524000.0,3.9579,4.0201,3.9303,3.9441,524000.0
2012-10-15 10:00:00,5.71,5.71,5.67,5.68,669600.0,3.9441,3.9441,3.9165,3.9234,669600.0
2012-10-15 11:00:00,5.68,5.7,5.67,5.7,450000.0,3.9234,3.9372,3.9165,3.9372,450000.0
2012-10-15 12:00:00,5.69,5.72,5.69,5.71,598800.0,3.9303,3.951,3.9303,3.9441,598800.0
2012-10-15 13:00:00,5.71,5.74,5.71,5.73,521600.0,3.9441,3.9648,3.9441,3.9579,521600.0
2012-10-15 14:00:00,5.73,5.75,5.72,5.73,615200.0,3.9579,3.9717,3.951,3.9579,615200.0
2012-10-15 15:00:00,5.73,5.73,5.7,5.7,2948800.0,3.9579,3.9579,3.9372,3.9372,2948800.0
2012-10-16 09:30:00,5.72,5.75,5.71,5.75,314000.0,3.951,3.9717,3.9441,3.9717,314000.0
2012-10-16 10:00:00,5.75,5.76,5.71,5.72,661600.0,3.9717,3.9786,3.9441,3.951,661600.0
2012-10-16 11:00:00,5.72,5.75,5.7,5.74,628000.0,3.951,3.9717,3.9372,3.9648,628000.0
2012-10-16 12:00:00,5.74,5.77,5.73,5.74,757600.0,3.9648,3.9856,3.9579,3.9648,757600.0
2012-10-16 13:00:00,5.74,5.75,5.73,5.74,629600.0,3.9648,3.9717,3.9579,3.9648,629600.0
2012-10-16 14:00:00,5.74,5.75,5.73,5.75,719600.0,3.9648,3.9717,3.9579,3.9717,719600.0
2012-10-16 15:00:00,5.74,5.75,5.74,5.74,1188800.0,3.9648,3.9717,3.9648,3.9648,1188800.0
2012-10-17 09:30:00,5.75,5.76,5.67,5.72,445600.0,3.9717,3.9786,3.9165,3.951,445600.0
2012-10-17 10:00:00,5.72,5.75,5.72,5.74,542800.0,3.951,3.9717,3.951,3.9648,542800.0
2012-10-17 11:00:00,5.74,5.75,5.74,5.74,493200.0,3.9648,3.9717,3.9648,3.9648,493200.0
2012-10-17 12:00:00,5.74,5.75,5.74,5.74,587600.0,3.9648,3.9717,3.9648,3.9648,587600.0
2012-10-17 13:00:00,5.74,5.75,5.68,5.69,820000.0,3.9648,3.9717,3.9234,3.9303,820000.0
2012-10-17 14:00:00,5.69,5.72,5.67,5.71,897200.0,3.9303,3.951,3.9165,3.9441,897200.0
2012-10-17 15:00:00,5.71,5.75,5.71,5.74,1819600.0,3.9441,3.9717,3.9441,3.9648,1819600.0
2012-10-18 09:30:00,5.73,5.75,5.72,5.73,462000.0,3.9579,3.9717,3.951,3.9579,462000.0
2012-10-18 10:00:00,5.73,5.75,5.7,5.74,665200.0,3.9579,3.9717,3.9372,3.9648,665200.0
2012-10-18 11:00:00,5.74,5.75,5.7,5.75,626000.0,3.9648,3.9717,3.9372,3.9717,626000.0
2012-10-18 12:00:00,5.75,5.78,5.75,5.76,950800.0,3.9717,3.9925,3.9717,3.9786,950800.0
2012-10-18 13:00:00,5.76,5.79,5.75,5.78,1143200.0,3.9786,3.9994,3.9717,3.9925,1143200.0
2012-10-18 14:00:00,5.78,5.86,5.78,5.86,1372000.0,3.9925,4.0477,3.9925,4.0477,1372000.0
2012-10-18 15:00:00,5.86,5.89,5.86,5.86,2887200.0,4.0477,4.0684,4.0477,4.0477,2887200.0
2012-10-19 09:30:00,5.84,5.89,5.79,5.81,942400.0,4.0339,4.0684,3.9994,4.0132,942400.0
2012-10-19 10:00:00,5.8,5.82,5.76,5.78,664000.0,4.0063,4.0201,3.9786,3.9925,664000.0
2012-10-19 11:00:00,5.78,5.79,5.74,5.75,1272400.0,3.9925,3.9994,3.9648,3.9717,1272400.0
2012-10-19 12:00:00,5.75,5.75,5.72,5.74,704400.0,3.9717,3.9717,3.951,3.9648,704400.0
2012-10-19 13:00:00,5.74,5.78,5.73,5.77,908400.0,3.9648,3.9925,3.9579,3.9856,908400.0
2012-10-19 14:00:00,5.78,5.79,5.76,5.77,1436000.0,3.9925,3.9994,3.9786,3.9856,1436000.0
2012-10-19 15:00:00,5.77,5.8,5.77,5.78,2101200.0,3.9856,4.0063,3.9856,3.9925,2101200.0
2012-10-22 09:30:00,5.77,5.78,5.73,5.78,529600.0,3.9856,3.9925,3.9579,3.9925,529600.0
2012-10-22 10:00:00,5.79,5.81,5.76,5.76,1407600.0,3.9994,4.0132,3.9786,3.9786,1407600.0
2012-10-22 11:00:00,5.76,5.77,5.72,5.74,604000.0,3.9786,3.9856,3.951,3.9648,604000.0
2012-10-22 12:00:00,5.74,5.79,5.74,5.79,469600.0,3.9648,3.9994,3.9648,3.9994,469600.0
2012-10-22 13:00:00,5.79,5.79,5.74,5.76,621600.0,3.9994,3.9994,3.9648,3.9786,621600.0
2012-10-22 14:00:00,5.76,5.79,5.74,5.78,558800.0,3.9786,3.9994,3.9648,3.9925,558800.0
2012-10-22 15:00:00,5.78,5.8,5.77,5.8,1976000.0,3.9925,4.0063,3.9856,4.0063,1976000.0
2012-10-23 09:30:00,5.74,5.74,5.65,5.7,1161200.0,3.9648,3.9648,3.9027,3.9372,1161200.0
2012-10-23 10:00:00,5.7,5.73,5.69,5.71,845600.0,3.9372,3.9579,3.9303,3.9441,845600.0
2012-10-23 11:00:00,5.71,5.79,5.71,5.79,1089200.0,3.9441,3.9994,3.9441,3.9994,1089200.0
2012-10-23 12:00:00,5.79,5.82,5.79,5.81,718800.0,3.9994,4.0201,3.9994,4.0132,718800.0
2012-10-23 13:00:00,5.81,5.85,5.81,5.84,906400.0,4.0132,4.0408,4.0132,4.0339,906400.0
2012-10-23 14:00:00,5.84,5.87,5.81,5.81,2064000.0,4.0339,4.0546,4.0132,4.0132,2064000.0
2012-10-23 15:00:00,5.81,5.83,5.77,5.78,3354800.0,4.0132,4.027,3.9856,3.9925,3354800.0
2012-10-24 09:30:00,5.75,5.8,5.67,5.67,1345200.0,3.9717,4.0063,3.9165,3.9165,1345200.0
2012-10-24 10:00:00,5.67,5.76,5.66,5.75,1722400.0,3.9165,3.9786,3.9096,3.9717,1722400.0
2012-10-24 11:00:00,5.75,5.76,5.74,5.75,2592800.0,3.9717,3.9786,3.9648,3.9717,2592800.0
2012-10-24 12:00:00,5.75,5.75,5.71,5.71,471200.0,3.9717,3.9717,3.9441,3.9441,471200.0
2012-10-24 13:00:00,5.71,5.78,5.7,5.77,1357200.0,3.9441,3.9925,3.9372,3.9856,1357200.0
2012-10-24 14:00:00,5.77,5.83,5.76,5.83,1232000.0,3.9856,4.027,3.9786,4.027,1232000.0
2012-10-24 15:00:00,5.83,5.84,5.82,5.82,2549200.0,4.027,4.0339,4.0201,4.0201,2549200.0
2012-10-25 09:30:00,5.85,5.92,5.84,5.91,754000.0,4.0408,4.0892,4.0339,4.0823,754000.0
2012-10-25 10:00:00,5.9,5.93,5.88,5.92,1242000.0,4.0754,4.0961,4.0615,4.0892,1242000.0
2012-10-25 11:00:00,5.91,5.94,5.9,5.92,1047200.0,4.0823,4.103,4.0754,4.0892,1047200.0
2012-10-25 12:00:00,5.92,5.98,5.91,5.98,1062000.0,4.0892,4.1306,4.0823,4.1306,1062000.0
2012-10-25 13:00:00,5.98,6.0,5.94,5.95,1138000.0,4.1306,4.1444,4.103,4.1099,1138000.0
2012-10-25 14:00:00,5.95,5.99,5.92,5.98,1033200.0,4.1099,4.1375,4.0892,4.1306,1033200.0
2012-10-25 15:00:00,5.98,5.99,5.91,5.93,1932000.0,4.1306,4.1375,4.0823,4.0961,1932000.0
2012-10-26 09:30:00,5.91,5.93,5.83,5.83,376400.0,4.0823,4.0961,4.027,4.027,376400.0
2012-10-26 10:00:00,5.83,5.83,5.73,5.73,929200.0,4.027,4.027,3.9579,3.9579,929200.0
2012-10-26 11:00:00,5.73,5.78,5.7,5.76,932400.0,3.9579,3.9925,3.9372,3.9786,932400.0
2012-10-26 12:00:00,5.76,5.79,5.72,5.72,966400.0,3.9786,3.9994,3.951,3.951,966400.0
2012-10-26 13:00:00,5.73,5.75,5.7,5.74,1358400.0,3.9579,3.9717,3.9372,3.9648,1358400.0
2012-10-26 14:00:00,5.74,5.76,5.7,5.76,939200.0,3.9648,3.9786,3.9372,3.9786,939200.0
2012-10-26 15:00:00,5.76,5.8,5.75,5.75,3291200.0,3.9786,4.0063,3.9717,3.9717,3291200.0
2012-10-31 09:30:00,5.73,5.81,5.72,5.74,480400.0,3.9579,4.0132,3.951,3.9648,480400.0
2012-10-31 10:00:00,5.74,5.75,5.7,5.72,830000.0,3.9648,3.9717,3.9372,3.951,830000.0
2012-10-31 11:00:00,5.72,5.72,5.69,5.72,686000.0,3.951,3.951,3.9303,3.951,686000.0
2012-10-31 12:00:00,5.71,5.72,5.69,5.69,397600.0,3.9441,3.951,3.9303,3.9303,397600.0
2012-10-31 13:00:00,5.7,5.71,5.69,5.7,699600.0,3.9372,3.9441,3.9303,3.9372,699600.0
2012-10-31 14:00:00,5.7,5.74,5.7,5.74,774400.0,3.9372,3.9648,3.9372,3.9648,774400.0
2012-10-31 15:00:00,5.74,5.78,5.69,5.71,2345600.0,3.9648,3.9925,3.9303,3.9441,2345600.0
2012-11-01 09:30:00,5.71,5.8,5.7,5.8,433600.0,3.9441,4.0063,3.9372,4.0063,433600.0
2012-11-01 10:00:00,5.8,5.84,5.78,5.83,768000.0,4.0063,4.0339,3.9925,4.027,768000.0
2012-11-01 11:00:00,5.83,5.86,5.81,5.85,838000.0,4.027,4.0477,4.0132,4.0408,838000.0
2012-11-01 12:00:00,5.85,5.86,5.84,5.86,588400.0,4.0408,4.0477,4.0339,4.0477,588400.0
2012-11-01 13:00:00,5.86,5.89,5.84,5.89,716800.0,4.0477,4.0684,4.0339,4.0684,716800.0
2012-11-01 14:00:00,5.89,5.92,5.87,5.91,830000.0,4.0684,4.0892,4.0546,4.0823,830000.0
2012-11-01 15:00:00,5.91,5.92,5.87,5.9,1691600.0,4.0823,4.0892,4.0546,4.0754,1691600.0
2012-11-02 09:30:00,5.9,5.95,5.9,5.93,416400.0,4.0754,4.1099,4.0754,4.0961,416400.0
2012-11-02 10:00:00,5.93,5.99,5.92,5.98,1135200.0,4.0961,4.1375,4.0892,4.1306,1135200.0
2012-11-02 11:00:00,5.98,5.98,5.95,5.96,714400.0,4.1306,4.1306,4.1099,4.1168,714400.0
2012-11-02 12:00:00,5.96,5.97,5.94,5.95,521600.0,4.1168,4.1237,4.103,4.1099,521600.0
2012-11-02 13:00:00,5.95,5.96,5.94,5.94,531200.0,4.1099,4.1168,4.103,4.103,531200.0
2012-11-02 14:00:00,5.94,5.95,5.93,5.95,866800.0,4.103,4.1099,4.0961,4.1099,866800.0
2012-11-02 15:00:00,5.96,5.97,5.94,5.95,1908400.0,4.1168,4.1237,4.103,4.1099,1908400.0
2012-11-05 09:30:00,5.96,6.05,5.96,6.05,1078000.0,4.1168,4.179,4.1168,4.179,1078000.0
2012-11-05 10:00:00,6.05,6.07,6.03,6.06,1205200.0,4.179,4.1928,4.1651,4.1859,1205200.0
2012-11-05 11:00:00,6.05,6.06,5.94,5.95,780800.0,4.179,4.1859,4.103,4.1099,780800.0
2012-11-05 12:00:00,5.95,5.99,5.93,5.95,719600.0,4.1099,4.1375,4.0961,4.1099,719600.0
2012-11-05 13:00:00,5.95,5.97,5.93,5.93,956800.0,4.1099,4.1237,4.0961,4.0961,956800.0
2012-11-05 14:00:00,5.93,5.96,5.92,5.94,531200.0,4.0961,4.1168,4.0892,4.103,531200.0
2012-11-05 15:00:00,5.94,5.96,5.92,5.93,1887200.0,4.103,4.1168,4.0892,4.0961,1887200.0
2012-11-06 09:30:00,5.97,5.98,5.94,5.97,492400.0,4.1237,4.1306,4.103,4.1237,492400.0
2012-11-06 10:00:00,5.97,6.01,5.96,5.97,897200.0,4.1237,4.1513,4.1168,4.1237,897200.0
2012-11-06 11:00:00,5.97,6.02,5.97,6.02,558400.0,4.1237,4.1582,4.1237,4.1582,558400.0
2012-11-06 12:00:00,6.02,6.03,6.01,6.02,488800.0,4.1582,4.1651,4.1513,4.1582,488800.0
2012-11-06 13:00:00,6.02,6.03,6.0,6.01,549200.0,4.1582,4.1651,4.1444,4.1513,549200.0
2012-11-06 14:00:00,6.01,6.01,5.98,6.01,483600.0,4.1513,4.1513,4.1306,4.1513,483600.0
2012-11-06 15:00:00,6.0,6.01,5.96,5.98,1606400.0,4.1444,4.1513,4.1168,4.1306,1606400.0
2012-11-07 09:30:00,5.96,5.98,5.86,5.91,934400.0,4.1168,4.1306,4.0477,4.0823,934400.0
2012-11-07 10:00:00,5.91,5.94,5.87,5.87,1076000.0,4.0823,4.103,4.0546,4.0546,1076000.0
2012-11-07 11:00:00,5.87,5.89,5.81,5.84,818800.0,4.0546,4.0684,4.0132,4.0339,818800.0
2012-11-07 12:00:00,5.84,5.89,5.82,5.88,757600.0,4.0339,4.0684,4.0201,4.0615,757600.0
2012-11-07 13:00:00,5.88,5.91,5.87,5.88,425600.0,4.0615,4.0823,4.0546,4.0615,425600.0
2012-11-07 14:00:00,5.89,5.89,5.87,5.88,1333600.0,4.0684,4.0684,4.0546,4.0615,1333600.0
2012-11-07 15:00:00,5.88,5.89,5.85,5.85,2034000.0,4.0615,4.0684,4.0408,4.0408,2034000.0
2012-11-08 09:30:00,5.84,5.86,5.77,5.79,490400.0,4.0339,4.0477,3.9856,3.9994,490400.0
2012-11-08 10:00:00,5.78,5.79,5.7,5.71,960800.0,3.9925,3.9994,3.9372,3.9441,960800.0
2012-11-08 11:00:00,5.71,5.73,5.57,5.58,1826800.0,3.9441,3.9579,3.8474,3.8543,1826800.0
2012-11-08 12:00:00,5.57,5.59,5.53,5.53,1715600.0,3.8474,3.8612,3.8198,3.8198,1715600.0
2012-11-08 13:00:00,5.53,5.61,5.52,5.6,1586400.0,3.8198,3.875,3.8129,3.8681,1586400.0
2012-11-08 14:00:00,5.6,5.68,5.59,5.67,1583600.0,3.8681,3.9234,3.8612,3.9165,1583600.0
2012-11-08 15:00:00,5.67,5.68,5.63,5.63,2990000.0,3.9165,3.9234,3.8889,3.8889,2990000.0
2012-11-09 09:30:00,5.56,5.67,5.48,5.48,2296400.0,3.8405,3.9165,3.7852,3.7852,2296400.0
2012-11-09 10:00:00,5.48,5.5,5.4,5.41,3532400.0,3.7852,3.7991,3.73,3.7369,3532400.0
2012-11-09 11:00:00,5.41,5.51,5.35,5.51,1893600.0,3.7369,3.806,3.6954,3.806,1893600.0
2012-11-09 12:00:00,5.51,5.59,5.51,5.57,871600.0,3.806,3.8612,3.806,3.8474,871600.0
2012-11-09 13:00:00,5.57,5.59,5.51,5.54,1046400.0,3.8474,3.8612,3.806,3.8267,1046400.0
2012-11-09 14:00:00,5.54,5.55,5.53,5.54,909600.0,3.8267,3.8336,3.8198,3.8267,909600.0
2012-11-09 15:00:00,5.54,5.55,5.51,5.53,2425200.0,3.8267,3.8336,3.806,3.8198,2425200.0
2012-11-12 09:30:00,5.54,5.64,5.53,5.56,577200.0,3.8267,3.8958,3.8198,3.8405,577200.0
2012-11-12 10:00:00,5.56,5.64,5.56,5.62,1131200.0,3.8405,3.8958,3.8405,3.8819,1131200.0
2012-11-12 11:00:00,5.62,5.73,5.6,5.72,1732800.0,3.8819,3.9579,3.8681,3.951,1732800.0
2012-11-12 12:00:00,5.72,5.78,5.72,5.77,1276400.0,3.951,3.9925,3.951,3.9856,1276400.0
2012-11-12 13:00:00,5.77,5.8,5.74,5.75,1390800.0,3.9856,4.0063,3.9648,3.9717,1390800.0
2012-11-12 14:00:00,5.75,5.81,5.75,5.8,1379600.0,3.9717,4.0132,3.9717,4.0063,1379600.0
2012-11-12 15:00:00,5.8,5.81,5.74,5.77,3235600.0,4.0063,4.0132,3.9648,3.9856,3235600.0
2012-11-13 09:30:00,5.74,5.77,5.59,5.62,1572400.0,3.9648,3.9856,3.8612,3.8819,1572400.0
2012-11-13 10:00:00,5.62,5.75,5.6,5.75,2148000.0,3.8819,3.9717,3.8681,3.9717,2148000.0
2012-11-13 11:00:00,5.75,5.79,5.74,5.79,1300000.0,3.9717,3.9994,3.9648,3.9994,1300000.0
2012-11-13 12:00:00,5.79,5.79,5.72,5.72,928400.0,3.9994,3.9994,3.951,3.951,928400.0
2012-11-13 13:00:00,5.72,5.77,5.71,5.74,1032000.0,3.951,3.9856,3.9441,3.9648,1032000.0
2012-11-13 14:00:00,5.75,5.77,5.72,5.73,1755200.0,3.9717,3.9856,3.951,3.9579,1755200.0
2012-11-13 15:00:00,5.73,5.82,5.73,5.81,3892800.0,3.9579,4.0201,3.9579,4.0132,3892800.0
2012-11-14 09:30:00,5.85,5.91,5.8,5.85,786400.0,4.0408,4.0823,4.0063,4.0408,786400.0
2012-11-14 10:00:00,5.85,5.94,5.81,5.85,2009600.0,4.0408,4.103,4.0132,4.0408,2009600.0
2012-11-14 11:00:00,5.85,6.06,5.84,6.02,4778800.0,4.0408,4.1859,4.0339,4.1582,4778800.0
2012-11-14 12:00:00,6.02,6.06,5.95,5.99,5234800.0,4.1582,4.1859,4.1099,4.1375,5234800.0
2012-11-14 13:00:00,5.99,6.05,5.99,6.03,2523600.0,4.1375,4.179,4.1375,4.1651,2523600.0
2012-11-14 14:00:00,6.03,6.04,5.94,5.95,4115600.0,4.1651,4.1721,4.103,4.1099,4115600.0
2012-11-14 15:00:00,5.95,6.03,5.84,5.87,5720000.0,4.1099,4.1651,4.0339,4.0546,5720000.0
2012-11-15 09:30:00,6.01,6.05,5.75,5.81,8044400.0,4.1513,4.179,3.9717,4.0132,8044400.0
2012-11-15 10:00:00,5.81,6.21,5.77,6.18,9251600.0,4.0132,4.2895,3.9856,4.2688,9251600.0
2012-11-15 11:00:00,6.18,6.22,5.91,6.03,8855200.0,4.2688,4.2964,4.0823,4.1651,8855200.0
2012-11-15 12:00:00,6.03,6.07,5.97,6.06,2950800.0,4.1651,4.1928,4.1237,4.1859,2950800.0
2012-11-15 13:00:00,6.05,6.14,6.03,6.09,2158800.0,4.179,4.2411,4.1651,4.2066,2158800.0
2012-11-15 14:00:00,6.09,6.16,6.06,6.1,2892800.0,4.2066,4.2549,4.1859,4.2135,2892800.0
2012-11-15 15:00:00,6.1,6.18,6.09,6.12,7410800.0,4.2135,4.2688,4.2066,4.2273,7410800.0
2012-11-16 09:30:00,6.16,6.38,6.16,6.31,4412800.0,4.2549,4.4069,4.2549,4.3586,4412800.0
2012-11-16 10:00:00,6.31,6.37,6.29,6.33,4538400.0,4.3586,4.4,4.3447,4.3724,4538400.0
2012-11-16 11:00:00,6.34,6.39,6.22,6.33,4902400.0,4.3793,4.4138,4.2964,4.3724,4902400.0
2012-11-16 12:00:00,6.33,6.39,6.26,6.28,2539600.0,4.3724,4.4138,4.324,4.3378,2539600.0
2012-11-16 13:00:00,6.28,6.3,6.16,6.22,3005200.0,4.3378,4.3516,4.2549,4.2964,3005200.0
2012-11-16 14:00:00,6.22,6.31,6.22,6.29,2482400.0,4.2964,4.3586,4.2964,4.3447,2482400.0
2012-11-16 15:00:00,6.29,6.41,6.29,6.39,6338000.0,4.3447,4.4276,4.3447,4.4138,6338000.0
2012-11-19 09:30:00,6.47,6.52,6.43,6.48,2653200.0,4.4691,4.5036,4.4414,4.476,2653200.0
2012-11-19 10:00:00,6.48,6.55,6.48,6.54,3094400.0,4.476,4.5243,4.476,4.5174,3094400.0
2012-11-19 11:00:00,6.54,6.54,6.41,6.43,2756800.0,4.5174,4.5174,4.4276,4.4414,2756800.0
2012-11-19 12:00:00,6.43,6.44,6.33,6.37,3478000.0,4.4414,4.4483,4.3724,4.4,3478000.0
2012-11-19 13:00:00,6.37,6.39,6.34,6.38,2451200.0,4.4,4.4138,4.3793,4.4069,2451200.0
2012-11-19 14:00:00,6.38,6.43,6.38,6.42,3018800.0,4.4069,4.4414,4.4069,4.4345,3018800.0
2012-11-19 15:00:00,6.42,6.48,6.4,6.48,4680400.0,4.4345,4.476,4.4207,4.476,4680400.0
2012-11-20 09:30:00,6.49,6.52,6.44,6.51,1177600.0,4.4829,4.5036,4.4483,4.4967,1177600.0
2012-11-20 10:00:00,6.51,6.54,6.5,6.52,1600000.0,4.4967,4.5174,4.4898,4.5036,1600000.0
2012-11-20 11:00:00,6.53,6.58,6.52,6.57,2341600.0,4.5105,4.5451,4.5036,4.5381,2341600.0
2012-11-20 12:00:00,6.57,6.58,6.51,6.53,1110400.0,4.5381,4.5451,4.4967,4.5105,1110400.0
2012-11-20 13:00:00,6.53,6.56,6.52,6.56,1312000.0,4.5105,4.5312,4.5036,4.5312,1312000.0
2012-11-20 14:00:00,6.56,6.61,6.55,6.58,1404400.0,4.5312,4.5658,4.5243,4.5451,1404400.0
2012-11-20 15:00:00,6.58,6.62,6.58,6.62,2529600.0,4.5451,4.5727,4.5451,4.5727,2529600.0
2012-11-21 09:30:00,6.61,6.62,6.57,6.59,2128400.0,4.5658,4.5727,4.5381,4.552,2128400.0
2012-11-21 10:00:00,6.6,6.73,6.59,6.68,3320800.0,4.5589,4.6487,4.552,4.6141,3320800.0
2012-11-21 11:00:00,6.68,6.77,6.68,6.75,3724000.0,4.6141,4.6763,4.6141,4.6625,3724000.0
2012-11-21 12:00:00,6.75,6.79,6.73,6.73,2396800.0,4.6625,4.6901,4.6487,4.6487,2396800.0
2012-11-21 13:00:00,6.73,6.76,6.69,6.75,3420400.0,4.6487,4.6694,4.621,4.6625,3420400.0
2012-11-21 14:00:00,6.75,6.79,6.74,6.79,2183600.0,4.6625,4.6901,4.6556,4.6901,2183600.0
2012-11-21 15:00:00,6.79,6.79,6.76,6.77,4658400.0,4.6901,4.6901,4.6694,4.6763,4658400.0
2012-11-23 09:30:00,6.83,7.0,6.79,6.84,2581200.0,4.7177,4.8352,4.6901,4.7246,2581200.0
2012-11-23 10:00:00,6.84,6.91,6.77,6.87,2048800.0,4.7246,4.773,4.6763,4.7454,2048800.0
2012-11-23 11:00:00,6.87,6.9,6.8,6.9,2468000.0,4.7454,4.7661,4.697,4.7661,2468000.0
2012-11-23 12:00:00,6.9,6.91,6.74,6.77,2472400.0,4.7661,4.773,4.6556,4.6763,2472400.0
2012-11-26 09:30:00,6.71,6.75,6.65,6.7,927200.0,4.6781,4.7059,4.6362,4.6711,927200.0
2012-11-26 10:00:00,6.7,6.71,6.6,6.62,1220400.0,4.6711,4.6781,4.6014,4.6153,1220400.0
2012-11-26 11:00:00,6.62,6.68,6.61,6.68,843200.0,4.6153,4.6571,4.6083,4.6571,843200.0
2012-11-26 12:00:00,6.67,6.74,6.67,6.68,600400.0,4.6502,4.699,4.6502,4.6571,600400.0
2012-11-26 13:00:00,6.68,6.7,6.66,6.68,500000.0,4.6571,4.6711,4.6432,4.6571,500000.0
2012-11-26 14:00:00,6.67,6.71,6.67,6.68,756400.0,4.6502,4.6781,4.6502,4.6571,756400.0
2012-11-26 15:00:00,6.68,6.75,6.67,6.72,3022800.0,4.6571,4.7059,4.6502,4.685,3022800.0
2012-11-27 09:30:00,6.71,6.88,6.71,6.84,988000.0,4.6781,4.7966,4.6781,4.7687,988000.0
2012-11-27 10:00:00,6.85,6.85,6.73,6.74,1579200.0,4.7757,4.7757,4.692,4.699,1579200.0
2012-11-27 11:00:00,6.74,6.8,6.74,6.77,882800.0,4.699,4.7408,4.699,4.7199,882800.0
2012-11-27 12:00:00,6.77,6.8,6.74,6.74,1566000.0,4.7199,4.7408,4.699,4.699,1566000.0
2012-11-27 13:00:00,6.74,6.75,6.71,6.74,989200.0,4.699,4.7059,4.6781,4.699,989200.0
2012-11-27 14:00:00,6.74,6.75,6.68,6.69,1097600.0,4.699,4.7059,4.6571,4.6641,1097600.0
2012-11-27 15:00:00,6.69,6.73,6.66,6.68,4669600.0,4.6641,4.692,4.6432,4.6571,4669600.0
2012-11-28 09:30:00,6.66,6.66,6.59,6.6,1037200.0,4.6432,4.6432,4.5944,4.6014,1037200.0
2012-11-28 10:00:00,6.6,6.63,6.58,6.59,1765200.0,4.6014,4.6223,4.5874,4.5944,1765200.0
2012-11-28 11:00:00,6.59,6.62,6.56,6.6,3010800.0,4.5944,4.6153,4.5735,4.6014,3010800.0
2012-11-28 12:00:00,6.6,6.69,6.58,6.67,2094800.0,4.6014,4.6641,4.5874,4.6502,2094800.0
2012-11-28 13:00:00,6.66,6.68,6.63,6.63,1147200.0,4.6432,4.6571,4.6223,4.6223,1147200.0
2012-11-28 14:00:00,6.63,6.65,6.59,6.61,1405200.0,4.6223,4.6362,4.5944,4.6083,1405200.0
2012-11-28 15:00:00,6.6,6.63,6.59,6.61,2737600.0,4.6014,4.6223,4.5944,4.6083,2737600.0
2012-11-29 09:30:00,6.64,6.67,6.59,6.61,573600.0,4.6292,4.6502,4.5944,4.6083,573600.0
2012-11-29 10:00:00,6.61,6.62,6.49,6.54,2273600.0,4.6083,4.6153,4.5247,4.5595,2273600.0
2012-11-29 11:00:00,6.54,6.56,6.46,6.49,1384400.0,4.5595,4.5735,4.5038,4.5247,1384400.0
2012-11-29 12:00:00,6.49,6.54,6.49,6.53,956800.0,4.5247,4.5595,4.5247,4.5526,956800.0
2012-11-29 13:00:00,6.53,6.55,6.52,6.55,1090000.0,4.5526,4.5665,4.5456,4.5665,1090000.0
2012-11-29 14:00:00,6.55,6.55,6.52,6.53,866000.0,4.5665,4.5665,4.5456,4.5526,866000.0
2012-11-29 15:00:00,6.52,6.57,6.52,6.56,3101600.0,4.5456,4.5804,4.5456,4.5735,3101600.0
2012-11-30 09:30:00,6.58,6.64,6.55,6.62,957200.0,4.5874,4.6292,4.5665,4.6153,957200.0
2012-11-30 10:00:00,6.62,6.63,6.52,6.56,1229200.0,4.6153,4.6223,4.5456,4.5735,1229200.0
2012-11-30 11:00:00,6.56,6.56,6.52,6.55,620000.0,4.5735,4.5735,4.5456,4.5665,620000.0
2012-11-30 12:00:00,6.55,6.57,6.55,6.55,560000.0,4.5665,4.5804,4.5665,4.5665,560000.0
2012-11-30 13:00:00,6.55,6.57,6.54,6.56,762800.0,4.5665,4.5804,4.5595,4.5735,762800.0
2012-11-30 14:00:00,6.56,6.59,6.56,6.58,941600.0,4.5735,4.5944,4.5735,4.5874,941600.0
2012-11-30 15:00:00,6.58,6.58,6.55,6.56,2438400.0,4.5874,4.5874,4.5665,4.5735,2438400.0
2012-12-03 09:30:00,6.62,6.62,6.54,6.55,437600.0,4.6153,4.6153,4.5595,4.5665,437600.0
2012-12-03 10:00:00,6.55,6.58,6.5,6.51,2394400.0,4.5665,4.5874,4.5316,4.5386,2394400.0
2012-12-03 11:00:00,6.52,6.54,6.5,6.51,995200.0,4.5456,4.5595,4.5316,4.5386,995200.0
2012-12-03 12:00:00,6.51,6.52,6.5,6.5,317600.0,4.5386,4.5456,4.5316,4.5316,317600.0
2012-12-03 13:00:00,6.5,6.51,6.49,6.5,529200.0,4.5316,4.5386,4.5247,4.5316,529200.0
2012-12-03 14:00:00,6.5,6.51,6.45,6.46,1532000.0,4.5316,4.5386,4.4968,4.5038,1532000.0
2012-12-03 15:00:00,6.47,6.48,6.45,6.46,2882000.0,4.5107,4.5177,4.4968,4.5038,2882000.0
2012-12-04 09:30:00,6.46,6.47,6.4,6.45,1654800.0,4.5038,4.5107,4.4619,4.4968,1654800.0
2012-12-04 10:00:00,6.45,6.48,6.44,6.47,1471200.0,4.4968,4.5177,4.4898,4.5107,1471200.0
2012-12-04 11:00:00,6.47,6.54,6.47,6.49,2193600.0,4.5107,4.5595,4.5107,4.5247,2193600.0
2012-12-04 12:00:00,6.49,6.5,6.46,6.5,969200.0,4.5247,4.5316,4.5038,4.5316,969200.0
2012-12-04 13:00:00,6.5,6.51,6.47,6.51,1331600.0,4.5316,4.5386,4.5107,4.5386,1331600.0
2012-12-04 14:00:00,6.51,6.54,6.47,6.47,1522000.0,4.5386,4.5595,4.5107,4.5107,1522000.0
2012-12-04 15:00:00,6.47,6.56,6.47,6.47,3977200.0,4.5107,4.5735,4.5107,4.5107,3977200.0
2012-12-05 09:30:00,6.45,6.47,6.35,6.36,1322800.0,4.4968,4.5107,4.4271,4.434,1322800.0
2012-12-05 10:00:00,6.36,6.43,6.35,6.41,1906400.0,4.434,4.4828,4.4271,4.4689,1906400.0
2012-12-05 11:00:00,6.41,6.51,6.41,6.47,1337200.0,4.4689,4.5386,4.4689,4.5107,1337200.0
2012-12-05 12:00:00,6.48,6.58,6.47,6.52,1236800.0,4.5177,4.5874,4.5107,4.5456,1236800.0
2012-12-05 13:00:00,6.52,6.52,6.48,6.5,496800.0,4.5456,4.5456,4.5177,4.5316,496800.0
2012-12-05 14:00:00,6.5,6.53,6.5,6.51,750400.0,4.5316,4.5526,4.5316,4.5386,750400.0
2012-12-05 15:00:00,6.5,6.54,6.49,6.5,2613200.0,4.5316,4.5595,4.5247,4.5316,2613200.0
2012-12-06 09:30:00,6.5,6.65,6.5,6.65,956000.0,4.5316,4.6362,4.5316,4.6362,956000.0
2012-12-06 10:00:00,6.65,6.68,6.62,6.66,1265200.0,4.6362,4.6571,4.6153,4.6432,1265200.0
2012-12-06 11:00:00,6.66,6.66,6.63,6.65,894800.0,4.6432,4.6432,4.6223,4.6362,894800.0
2012-12-06 12:00:00,6.66,6.71,6.65,6.71,1139200.0,4.6432,4.6781,4.6362,4.6781,1139200.0
2012-12-06 13:00:00,6.71,6.73,6.68,6.69,1727600.0,4.6781,4.692,4.6571,4.6641,1727600.0
2012-12-06 14:00:00,6.69,6.7,6.64,6.65,1096000.0,4.6641,4.6711,4.6292,4.6362,1096000.0
2012-12-06 15:00:00,6.65,6.68,6.64,6.66,2382000.0,4.6362,4.6571,4.6292,4.6432,2382000.0
2012-12-07 09:30:00,6.67,6.74,6.64,6.67,753200.0,4.6502,4.699,4.6292,4.6502,753200.0
2012-12-07 10:00:00,6.67,6.75,6.66,6.73,1389200.0,4.6502,4.7059,4.6432,4.692,1389200.0
2012-12-07 11:00:00,6.73,6.77,6.71,6.76,1342800.0,4.692,4.7199,4.6781,4.7129,1342800.0
2012-12-07 12:00:00,6.76,6.83,6.75,6.81,1084000.0,4.7129,4.7617,4.7059,4.7478,1084000.0
2012-12-07 13:00:00,6.81,6.84,6.81,6.83,946000.0,4.7478,4.7687,4.7478,4.7617,946000.0
2012-12-07 14:00:00,6.83,6.86,6.82,6.83,871200.0,4.7617,4.7826,4.7547,4.7617,871200.0
2012-12-07 15:00:00,6.82,6.86,6.81,6.83,3016000.0,4.7547,4.7826,4.7478,4.7617,3016000.0
2012-12-10 09:30:00,6.84,6.84,6.75,6.83,1194800.0,4.7687,4.7687,4.7059,4.7617,1194800.0
2012-12-10 10:00:00,6.83,6.85,6.79,6.84,1203600.0,4.7617,4.7757,4.7338,4.7687,1203600.0
2012-12-10 11:00:00,6.84,6.87,6.83,6.86,1052800.0,4.7687,4.7896,4.7617,4.7826,1052800.0
2012-12-10 12:00:00,6.86,6.87,6.81,6.82,1190800.0,4.7826,4.7896,4.7478,4.7547,1190800.0
2012-12-10 13:00:00,6.82,6.89,6.82,6.87,1788400.0,4.7547,4.8035,4.7547,4.7896,1788400.0
2012-12-10 14:00:00,6.87,6.87,6.81,6.86,900400.0,4.7896,4.7896,4.7478,4.7826,900400.0
2012-12-10 15:00:00,6.86,6.87,6.84,6.86,2731600.0,4.7826,4.7896,4.7687,4.7826,2731600.0
2012-12-11 09:30:00,6.86,6.91,6.84,6.9,759200.0,4.7826,4.8175,4.7687,4.8105,759200.0
2012-12-11 10:00:00,6.9,6.96,6.88,6.91,2080400.0,4.8105,4.8523,4.7966,4.8175,2080400.0
2012-12-11 11:00:00,6.91,6.94,6.91,6.93,756000.0,4.8175,4.8384,4.8175,4.8314,756000.0
2012-12-11 12:00:00,6.93,6.95,6.9,6.95,768000.0,4.8314,4.8454,4.8105,4.8454,768000.0
2012-12-11 13:00:00,6.95,6.96,6.92,6.93,704000.0,4.8454,4.8523,4.8245,4.8314,704000.0
2012-12-11 14:00:00,6.93,6.95,6.9,6.91,972800.0,4.8314,4.8454,4.8105,4.8175,972800.0
2012-12-11 15:00:00,6.91,6.94,6.85,6.93,3220800.0,4.8175,4.8384,4.7757,4.8314,3220800.0
2012-12-12 09:30:00,6.95,6.98,6.94,6.97,484400.0,4.8454,4.8663,4.8384,4.8593,484400.0
2012-12-12 10:00:00,6.97,6.99,6.93,6.97,1086000.0,4.8593,4.8733,4.8314,4.8593,1086000.0
2012-12-12 11:00:00,6.97,6.99,6.95,6.98,1726000.0,4.8593,4.8733,4.8454,4.8663,1726000.0
2012-12-12 12:00:00,6.98,7.04,6.97,7.03,1550400.0,4.8663,4.9081,4.8593,4.9011,1550400.0
2012-12-12 13:00:00,7.03,7.05,7.03,7.03,1101200.0,4.9011,4.9151,4.9011,4.9011,1101200.0
2012-12-12 14:00:00,7.03,7.03,6.99,7.0,1860800.0,4.9011,4.9011,4.8733,4.8802,1860800.0
2012-12-12 15:00:00,7.0,7.0,6.95,6.96,2802400.0,4.8802,4.8802,4.8454,4.8523,2802400.0
2012-12-13 09:30:00,6.96,7.06,6.94,7.03,890800.0,4.8523,4.9221,4.8384,4.9011,890800.0
2012-12-13 10:00:00,7.03,7.09,7.03,7.07,1844800.0,4.9011,4.943,4.9011,4.929,1844800.0
2012-12-13 11:00:00,7.07,7.08,7.02,7.02,1141600.0,4.929,4.936,4.8942,4.8942,1141600.0
2012-12-13 12:00:00,7.02,7.04,6.96,6.96,2248000.0,4.8942,4.9081,4.8523,4.8523,2248000.0
2012-12-13 13:00:00,6.96,6.97,6.95,6.96,1050400.0,4.8523,4.8593,4.8454,4.8523,1050400.0
2012-12-13 14:00:00,6.96,6.97,6.87,6.87,2911600.0,4.8523,4.8593,4.7896,4.7896,2911600.0
2012-12-13 15:00:00,6.87,6.93,6.87,6.9,6893200.0,4.7896,4.8314,4.7896,4.8105,6893200.0
2012-12-14 09:30:00,6.77,6.93,6.77,6.91,459600.0,4.7199,4.8314,4.7199,4.8175,459600.0
2012-12-14 10:00:00,6.91,6.92,6.88,6.91,1106400.0,4.8175,4.8245,4.7966,4.8175,1106400.0
2012-12-14 11:00:00,6.91,6.92,6.88,6.9,1227600.0,4.8175,4.8245,4.7966,4.8105,1227600.0
2012-12-14 12:00:00,6.9,6.97,6.9,6.95,1014800.0,4.8105,4.8593,4.8105,4.8454,1014800.0
2012-12-14 13:00:00,6.95,6.95,6.9,6.91,1469200.0,4.8454,4.8454,4.8105,4.8175,1469200.0
2012-12-14 14:00:00,6.91,6.91,6.89,6.9,1296000.0,4.8175,4.8175,4.8035,4.8105,1296000.0
2012-12-14 15:00:00,6.89,6.9,6.86,6.88,2833600.0,4.8035,4.8105,4.7826,4.7966,2833600.0
2012-12-17 09:30:00,6.9,6.92,6.88,6.91,388000.0,4.8105,4.8245,4.7966,4.8175,388000.0
2012-12-17 10:00:00,6.91,6.91,6.88,6.88,509600.0,4.8175,4.8175,4.7966,4.7966,509600.0
2012-12-17 11:00:00,6.88,6.89,6.87,6.88,1279600.0,4.7966,4.8035,4.7896,4.7966,1279600.0
2012-12-17 12:00:00,6.88,6.88,6.87,6.87,1130800.0,4.7966,4.7966,4.7896,4.7896,1130800.0
2012-12-17 13:00:00,6.87,6.88,6.87,6.88,695600.0,4.7896,4.7966,4.7896,4.7966,695600.0
2012-12-17 14:00:00,6.88,6.89,6.83,6.84,1680800.0,4.7966,4.8035,4.7617,4.7687,1680800.0
2012-12-17 15:00:00,6.84,6.9,6.84,6.88,2876400.0,4.7687,4.8105,4.7687,4.7966,2876400.0
2012-12-18 09:30:00,6.96,6.96,6.86,6.88,1750000.0,4.8523,4.8523,4.7826,4.7966,1750000.0
2012-12-18 10:00:00,6.88,6.91,6.85,6.87,1488800.0,4.7966,4.8175,4.7757,4.7896,1488800.0
2012-12-18 11:00:00,6.87,6.89,6.85,6.89,1389600.0,4.7896,4.8035,4.7757,4.8035,1389600.0
2012-12-18 12:00:00,6.89,6.96,6.88,6.95,2113200.0,4.8035,4.8523,4.7966,4.8454,2113200.0
2012-12-18 13:00:00,6.95,6.95,6.9,6.92,720000.0,4.8454,4.8454,4.8105,4.8245,720000.0
2012-12-18 14:00:00,6.92,6.93,6.91,6.92,1172400.0,4.8245,4.8314,4.8175,4.8245,1172400.0
2012-12-18 15:00:00,6.92,6.95,6.91,6.93,3577600.0,4.8245,4.8454,4.8175,4.8314,3577600.0
2012-12-19 09:30:00,6.95,7.0,6.86,6.87,1612400.0,4.8454,4.8802,4.7826,4.7896,1612400.0
2012-12-19 10:00:00,6.87,6.88,6.78,6.79,3803200.0,4.7896,4.7966,4.7269,4.7338,3803200.0
2012-12-19 11:00:00,6.79,6.84,6.77,6.83,2304000.0,4.7338,4.7687,4.7199,4.7617,2304000.0
2012-12-19 12:00:00,6.83,6.87,6.81,6.85,1112000.0,4.7617,4.7896,4.7478,4.7757,1112000.0
2012-12-19 13:00:00,6.85,6.88,6.83,6.83,1425600.0,4.7757,4.7966,4.7617,4.7617,1425600.0
2012-12-19 14:00:00,6.83,6.87,6.83,6.87,1307200.0,4.7617,4.7896,4.7617,4.7896,1307200.0
2012-12-19 15:00:00,6.87,6.92,6.87,6.89,4282400.0,4.7896,4.8245,4.7896,4.8035,4282400.0
2012-12-20 09:30:00,6.85,6.87,6.56,6.62,2299200.0,4.7757,4.7896,4.5735,4.6153,2299200.0
2012-12-20 10:00:00,6.62,6.67,6.47,6.52,4235600.0,4.6153,4.6502,4.5107,4.5456,4235600.0
2012-12-20 11:00:00,6.52,6.56,6.51,6.54,1936800.0,4.5456,4.5735,4.5386,4.5595,1936800.0
2012-12-20 12:00:00,6.54,6.55,6.5,6.55,1003600.0,4.5595,4.5665,4.5316,4.5665,1003600.0
2012-12-20 13:00:00,6.55,6.55,6.52,6.52,1461200.0,4.5665,4.5665,4.5456,4.5456,1461200.0
2012-12-20 14:00:00,6.53,6.57,6.51,6.55,1790400.0,4.5526,4.5804,4.5386,4.5665,1790400.0
2012-12-20 15:00:00,6.55,6.56,6.5,6.53,3890800.0,4.5665,4.5735,4.5316,4.5526,3890800.0
2012-12-21 09:30:00,6.47,6.53,6.4,6.41,1772000.0,4.5107,4.5526,4.4619,4.4689,1772000.0
2012-12-21 10:00:00,6.41,6.46,6.38,6.39,1421200.0,4.4689,4.5038,4.448,4.455,1421200.0
2012-12-21 11:00:00,6.39,6.39,6.33,6.33,1886800.0,4.455,4.455,4.4131,4.4131,1886800.0
2012-12-21 12:00:00,6.33,6.41,6.33,6.4,1348800.0,4.4131,4.4689,4.4131,4.4619,1348800.0
2012-12-21 13:00:00,6.4,6.4,6.36,6.39,786400.0,4.4619,4.4619,4.434,4.455,786400.0
2012-12-21 14:00:00,6.39,6.41,6.37,6.39,1767200.0,4.455,4.4689,4.441,4.455,1767200.0
2012-12-21 15:00:00,6.4,6.41,6.37,6.39,3055600.0,4.4619,4.4689,4.441,4.455,3055600.0
2012-12-24 09:30:00,6.4,6.46,6.4,6.43,349200.0,4.4619,4.5038,4.4619,4.4828,349200.0
2012-12-24 10:00:00,6.43,6.43,6.39,6.39,537600.0,4.4828,4.4828,4.455,4.455,537600.0
2012-12-24 11:00:00,6.39,6.43,6.38,6.39,384000.0,4.455,4.4828,4.448,4.455,384000.0
2012-12-24 12:00:00,6.39,6.41,6.39,6.4,722800.0,4.455,4.4689,4.455,4.4619,722800.0
2012-12-26 09:30:00,6.42,6.53,6.35,6.35,376000.0,4.4759,4.5526,4.4271,4.4271,376000.0
2012-12-26 10:00:00,6.35,6.35,6.26,6.26,1304800.0,4.4271,4.4271,4.3643,4.3643,1304800.0
2012-12-26 11:00:00,6.26,6.27,6.16,6.18,1742400.0,4.3643,4.3713,4.2946,4.3085,1742400.0
2012-12-26 12:00:00,6.18,6.22,6.16,6.19,1128000.0,4.3085,4.3364,4.2946,4.3155,1128000.0
2012-12-26 13:00:00,6.18,6.23,6.17,6.2,969200.0,4.3085,4.3434,4.3016,4.3225,969200.0
2012-12-26 14:00:00,6.2,6.25,6.2,6.25,925600.0,4.3225,4.3573,4.3225,4.3573,925600.0
2012-12-26 15:00:00,6.25,6.26,6.22,6.22,1542800.0,4.3573,4.3643,4.3364,4.3364,1542800.0
2012-12-27 09:30:00,6.24,6.25,6.11,6.11,829600.0,4.3504,4.3573,4.2597,4.2597,829600.0
2012-12-27 10:00:00,6.12,6.12,6.02,6.03,2065200.0,4.2667,4.2667,4.197,4.204,2065200.0
2012-12-27 11:00:00,6.03,6.03,5.99,6.01,1380800.0,4.204,4.204,4.1761,4.19,1380800.0
2012-12-27 12:00:00,6.01,6.04,5.98,6.03,1257200.0,4.19,4.2109,4.1691,4.204,1257200.0
2012-12-27 13:00:00,6.03,6.1,6.03,6.1,922000.0,4.204,4.2528,4.204,4.2528,922000.0
2012-12-27 14:00:00,6.1,6.15,6.08,6.13,785200.0,4.2528,4.2876,4.2388,4.2737,785200.0
2012-12-27 15:00:00,6.13,6.19,6.12,6.17,2171600.0,4.2737,4.3155,4.2667,4.3016,2171600.0
2012-12-28 09:30:00,6.13,6.15,6.08,6.15,470000.0,4.2737,4.2876,4.2388,4.2876,470000.0
2012-12-28 10:00:00,6.15,6.17,6.11,6.14,830800.0,4.2876,4.3016,4.2597,4.2807,830800.0
2012-12-28 11:00:00,6.14,6.15,6.11,6.13,700000.0,4.2807,4.2876,4.2597,4.2737,700000.0
2012-12-28 12:00:00,6.13,6.17,6.13,6.15,516400.0,4.2737,4.3016,4.2737,4.2876,516400.0
2012-12-28 13:00:00,6.15,6.18,6.15,6.16,443600.0,4.2876,4.3085,4.2876,4.2946,443600.0
2012-12-28 14:00:00,6.16,6.16,6.14,6.15,617600.0,4.2946,4.2946,4.2807,4.2876,617600.0
2012-12-28 15:00:00,6.15,6.17,6.13,6.13,1698000.0,4.2876,4.3016,4.2737,4.2737,1698000.0
2012-12-31 09:30:00,6.1,6.16,6.08,6.15,576000.0,4.2528,4.2946,4.2388,4.2876,576000.0
2012-12-31 10:00:00,6.15,6.21,6.14,6.19,901200.0,4.2876,4.3295,4.2807,4.3155,901200.0
2012-12-31 11:00:00,6.19,6.24,6.19,6.24,780400.0,4.3155,4.3504,4.3155,4.3504,780400.0
2012-12-31 12:00:00,6.24,6.26,6.2,6.25,942400.0,4.3504,4.3643,4.3225,4.3573,942400.0
2012-12-31 13:00:00,6.25,6.29,6.24,6.26,821200.0,4.3573,4.3852,4.3504,4.3643,821200.0
2012-12-31 14:00:00,6.26,6.28,6.24,6.27,1007200.0,4.3643,4.3783,4.3504,4.3713,1007200.0
2012-12-31 15:00:00,6.27,6.27,6.23,6.27,2503600.0,4.3713,4.3713,4.3434,4.3713,2503600.0
2013-01-02 09:30:00,6.4,6.47,6.37,6.42,1801200.0,4.4619,4.5107,4.441,4.4759,1801200.0
2013-01-02 10:00:00,6.42,6.43,6.32,6.38,2874000.0,4.4759,4.4828,4.4062,4.448,2874000.0
2013-01-02 11:00:00,6.37,6.38,6.27,6.28,1657200.0,4.441,4.448,4.3713,4.3783,1657200.0
2013-01-02 12:00:00,6.28,6.33,6.25,6.32,1421600.0,4.3783,4.4131,4.3573,4.4062,1421600.0
2013-01-02 13:00:00,6.32,6.41,6.32,6.38,2094800.0,4.4062,4.4689,4.4062,4.448,2094800.0
2013-01-02 14:00:00,6.38,6.43,6.35,6.41,4419600.0,4.448,4.4828,4.4271,4.4689,4419600.0
2013-01-02 15:00:00,6.41,6.44,6.4,6.42,3853200.0,4.4689,4.4898,4.4619,4.4759,3853200.0
2013-01-03 09:30:00,6.4,6.42,6.34,6.36,683600.0,4.4619,4.4759,4.4201,4.434,683600.0
2013-01-03 10:00:00,6.36,6.42,6.36,6.39,2138000.0,4.434,4.4759,4.434,4.455,2138000.0
2013-01-03 11:00:00,6.39,6.39,6.04,6.19,15460400.0,4.455,4.455,4.2109,4.3155,15460400.0
2013-01-03 12:00:00,6.19,6.19,5.98,6.01,5954800.0,4.3155,4.3155,4.1691,4.19,5954800.0
2013-01-03 13:00:00,6.01,6.1,6.01,6.07,2856000.0,4.19,4.2528,4.19,4.2319,2856000.0
2013-01-03 14:00:00,6.07,6.07,5.99,6.04,2582400.0,4.2319,4.2319,4.1761,4.2109,2582400.0
2013-01-03 15:00:00,6.04,6.09,6.0,6.09,5790800.0,4.2109,4.2458,4.1831,4.2458,5790800.0
2013-01-04 09:30:00,6.11,6.18,6.09,6.18,1598400.0,4.2597,4.3085,4.2458,4.3085,1598400.0
2013-01-04 10:00:00,6.18,6.27,6.15,6.26,1923600.0,4.3085,4.3713,4.2876,4.3643,1923600.0
2013-01-04 11:00:00,6.26,6.29,6.18,6.19,1988800.0,4.3643,4.3852,4.3085,4.3155,1988800.0
2013-01-04 12:00:00,6.19,6.22,6.16,6.17,986400.0,4.3155,4.3364,4.2946,4.3016,986400.0
2013-01-04 13:00:00,6.17,6.2,6.16,6.2,732000.0,4.3016,4.3225,4.2946,4.3225,732000.0
2013-01-04 14:00:00,6.2,6.21,6.17,6.18,1195600.0,4.3225,4.3295,4.3016,4.3085,1195600.0
2013-01-04 15:00:00,6.18,6.22,6.16,6.2,5285600.0,4.3085,4.3364,4.2946,4.3225,5285600.0
2013-01-07 09:30:00,6.17,6.23,5.97,6.01,3384000.0,4.3016,4.3434,4.1621,4.19,3384000.0
2013-01-07 10:00:00,6.01,6.13,6.01,6.09,2454000.0,4.19,4.2737,4.19,4.2458,2454000.0
2013-01-07 11:00:00,6.09,6.14,6.07,6.1,1718000.0,4.2458,4.2807,4.2319,4.2528,1718000.0
2013-01-07 12:00:00,6.1,6.12,6.09,6.11,1318400.0,4.2528,4.2667,4.2458,4.2597,1318400.0
2013-01-07 13:00:00,6.11,6.13,6.1,6.13,527200.0,4.2597,4.2737,4.2528,4.2737,527200.0
2013-01-07 14:00:00,6.13,6.21,6.12,6.18,2396000.0,4.2737,4.3295,4.2667,4.3085,2396000.0
2013-01-07 15:00:00,6.19,6.21,6.17,6.19,3578000.0,4.3155,4.3295,4.3016,4.3155,3578000.0
2013-01-08 09:30:00,5.73,5.85,5.67,5.78,8664800.0,3.9948,4.0785,3.953,4.0297,8664800.0
2013-01-08 10:00:00,5.77,5.88,5.69,5.76,11916400.0,4.0227,4.0994,3.9669,4.0157,11916400.0
2013-01-08 11:00:00,5.76,5.99,5.76,5.96,4982800.0,4.0157,4.1761,4.0157,4.1552,4982800.0
2013-01-08 12:00:00,5.96,5.99,5.8,5.81,2950000.0,4.1552,4.1761,4.0436,4.0506,2950000.0
2013-01-08 13:00:00,5.81,5.85,5.79,5.83,2148000.0,4.0506,4.0785,4.0366,4.0645,2148000.0
2013-01-08 14:00:00,5.83,5.88,5.81,5.82,2726000.0,4.0645,4.0994,4.0506,4.0576,2726000.0
2013-01-08 15:00:00,5.82,5.83,5.76,5.8,6731200.0,4.0576,4.0645,4.0157,4.0436,6731200.0
2013-01-09 09:30:00,5.78,5.83,5.78,5.79,1607600.0,4.0297,4.0645,4.0297,4.0366,1607600.0
2013-01-09 10:00:00,5.79,5.8,5.7,5.7,2910400.0,4.0366,4.0436,3.9739,3.9739,2910400.0
2013-01-09 11:00:00,5.7,5.73,5.66,5.68,2049600.0,3.9739,3.9948,3.946,3.96,2049600.0
2013-01-09 12:00:00,5.68,5.71,5.65,5.67,1272000.0,3.96,3.9809,3.939,3.953,1272000.0
2013-01-09 13:00:00,5.68,5.7,5.67,5.7,1576400.0,3.96,3.9739,3.953,3.9739,1576400.0
2013-01-09 14:00:00,5.7,5.73,5.67,5.67,2081200.0,3.9739,3.9948,3.953,3.953,2081200.0
2013-01-09 15:00:00,5.67,5.69,5.63,5.65,4933200.0,3.953,3.9669,3.9251,3.939,4933200.0
2013-01-10 09:30:00,5.7,5.72,5.63,5.63,1054800.0,3.9739,3.9878,3.9251,3.9251,1054800.0
2013-01-10 10:00:00,5.64,5.68,5.6,5.66,1749600.0,3.9321,3.96,3.9042,3.946,1749600.0
2013-01-10 11:00:00,5.66,5.71,5.64,5.71,2299200.0,3.946,3.9809,3.9321,3.9809,2299200.0
2013-01-10 12:00:00,5.71,5.71,5.66,5.67,1687600.0,3.9809,3.9809,3.946,3.953,1687600.0
2013-01-10 13:00:00,5.67,5.69,5.65,5.67,2431200.0,3.953,3.9669,3.939,3.953,2431200.0
2013-01-10 14:00:00,5.67,5.68,5.65,5.67,1380400.0,3.953,3.96,3.939,3.953,1380400.0
2013-01-10 15:00:00,5.67,5.72,5.66,5.7,4149200.0,3.953,3.9878,3.946,3.9739,4149200.0
2013-01-11 09:30:00,5.67,5.69,5.58,5.61,2418000.0,3.953,3.9669,3.8902,3.9112,2418000.0
2013-01-11 10:00:00,5.6,5.7,5.59,5.67,2938800.0,3.9042,3.9739,3.8972,3.953,2938800.0
2013-01-11 11:00:00,5.67,5.72,5.64,5.68,3032000.0,3.953,3.9878,3.9321,3.96,3032000.0
2013-01-11 12:00:00,5.68,5.7,5.66,5.67,2011600.0,3.96,3.9739,3.946,3.953,2011600.0
2013-01-11 13:00:00,5.67,5.7,5.67,5.68,2140400.0,3.953,3.9739,3.953,3.96,2140400.0
2013-01-11 14:00:00,5.68,5.78,5.68,5.78,2280800.0,3.96,4.0297,3.96,4.0297,2280800.0
2013-01-11 15:00:00,5.78,5.81,5.76,5.81,5378400.0,4.0297,4.0506,4.0157,4.0506,5378400.0
2013-01-14 09:30:00,5.8,5.84,5.78,5.78,1312800.0,4.0436,4.0715,4.0297,4.0297,1312800.0
2013-01-14 10:00:00,5.78,5.81,5.73,5.74,2554000.0,4.0297,4.0506,3.9948,4.0018,2554000.0
2013-01-14 11:00:00,5.75,5.75,5.71,5.72,1452800.0,4.0088,4.0088,3.9809,3.9878,1452800.0
2013-01-14 12:00:00,5.73,5.76,5.71,5.75,1740000.0,3.9948,4.0157,3.9809,4.0088,1740000.0
2013-01-14 13:00:00,5.75,5.76,5.74,5.74,1262000.0,4.0088,4.0157,4.0018,4.0018,1262000.0
2013-01-14 14:00:00,5.75,5.78,5.74,5.76,2330800.0,4.0088,4.0297,4.0018,4.0157,2330800.0
2013-01-14 15:00:00,5.76,5.77,5.74,5.75,2840800.0,4.0157,4.0227,4.0018,4.0088,2840800.0
2013-01-15 09:30:00,5.73,5.75,5.69,5.73,1500000.0,3.9948,4.0088,3.9669,3.9948,1500000.0
2013-01-15 10:00:00,5.73,5.75,5.7,5.74,1431600.0,3.9948,4.0088,3.9739,4.0018,1431600.0
2013-01-15 11:00:00,5.74,5.74,5.71,5.73,1270800.0,4.0018,4.0018,3.9809,3.9948,1270800.0
2013-01-15 12:00:00,5.73,5.8,5.73,5.77,944800.0,3.9948,4.0436,3.9948,4.0227,944800.0
2013-01-15 13:00:00,5.77,5.79,5.76,5.77,823200.0,4.0227,4.0366,4.0157,4.0227,823200.0
2013-01-15 14:00:00,5.77,5.78,5.75,5.76,857600.0,4.0227,4.0297,4.0088,4.0157,857600.0
2013-01-15 15:00:00,5.76,5.79,5.76,5.79,3808000.0,4.0157,4.0366,4.0157,4.0366,3808000.0
2013-01-16 09:30:00,5.78,5.83,5.75,5.79,711200.0,4.0297,4.0645,4.0088,4.0366,711200.0
2013-01-16 10:00:00,5.8,5.81,5.77,5.77,1489200.0,4.0436,4.0506,4.0227,4.0227,1489200.0
2013-01-16 11:00:00,5.77,5.81,5.75,5.79,1316000.0,4.0227,4.0506,4.0088,4.0366,1316000.0
2013-01-16 12:00:00,5.79,5.81,5.78,5.79,879600.0,4.0366,4.0506,4.0297,4.0366,879600.0
2013-01-16 13:00:00,5.79,5.82,5.78,5.78,1221200.0,4.0366,4.0576,4.0297,4.0297,1221200.0
2013-01-16 14:00:00,5.78,5.78,5.76,5.78,980000.0,4.0297,4.0297,4.0157,4.0297,980000.0
2013-01-16 15:00:00,5.78,5.78,5.75,5.77,3558400.0,4.0297,4.0297,4.0088,4.0227,3558400.0
2013-01-17 09:30:00,5.8,5.84,5.79,5.83,872400.0,4.0436,4.0715,4.0366,4.0645,872400.0
2013-01-17 10:00:00,5.83,5.88,5.82,5.83,1788800.0,4.0645,4.0994,4.0576,4.0645,1788800.0
2013-01-17 11:00:00,5.83,5.84,5.82,5.82,568800.0,4.0645,4.0715,4.0576,4.0576,568800.0
2013-01-17 12:00:00,5.82,5.9,5.82,5.88,1916000.0,4.0576,4.1133,4.0576,4.0994,1916000.0
2013-01-17 13:00:00,5.88,5.88,5.85,5.85,1192800.0,4.0994,4.0994,4.0785,4.0785,1192800.0
2013-01-17 14:00:00,5.86,5.89,5.85,5.89,1066800.0,4.0855,4.1064,4.0785,4.1064,1066800.0
2013-01-17 15:00:00,5.88,5.89,5.87,5.88,2398000.0,4.0994,4.1064,4.0924,4.0994,2398000.0
2013-01-18 09:30:00,5.88,5.88,5.82,5.83,935600.0,4.0994,4.0994,4.0576,4.0645,935600.0
2013-01-18 10:00:00,5.84,5.88,5.81,5.88,1415600.0,4.0715,4.0994,4.0506,4.0994,1415600.0
2013-01-18 11:00:00,5.88,5.89,5.84,5.84,1476000.0,4.0994,4.1064,4.0715,4.0715,1476000.0
2013-01-18 12:00:00,5.83,5.84,5.83,5.83,776400.0,4.0645,4.0715,4.0645,4.0645,776400.0
2013-01-18 13:00:00,5.83,5.83,5.8,5.81,827200.0,4.0645,4.0645,4.0436,4.0506,827200.0
2013-01-18 14:00:00,5.81,5.83,5.8,5.83,1060000.0,4.0506,4.0645,4.0436,4.0645,1060000.0
2013-01-18 15:00:00,5.83,5.83,5.81,5.82,1490400.0,4.0645,4.0645,4.0506,4.0576,1490400.0
2013-01-22 09:30:00,5.84,5.86,5.81,5.83,752000.0,4.0715,4.0855,4.0506,4.0645,752000.0
2013-01-22 10:00:00,5.82,5.83,5.79,5.82,874000.0,4.0576,4.0645,4.0366,4.0576,874000.0
2013-01-22 11:00:00,5.82,5.83,5.79,5.81,705200.0,4.0576,4.0645,4.0366,4.0506,705200.0
2013-01-22 12:00:00,5.81,5.82,5.8,5.8,454000.0,4.0506,4.0576,4.0436,4.0436,454000.0
2013-01-22 13:00:00,5.8,5.81,5.79,5.81,702000.0,4.0436,4.0506,4.0366,4.0506,702000.0
2013-01-22 14:00:00,5.81,5.83,5.81,5.82,1949600.0,4.0506,4.0645,4.0506,4.0576,1949600.0
2013-01-22 15:00:00,5.82,5.84,5.81,5.84,1665600.0,4.0576,4.0715,4.0506,4.0715,1665600.0
2013-01-23 09:30:00,5.83,5.87,5.78,5.82,627200.0,4.0645,4.0924,4.0297,4.0576,627200.0
2013-01-23 10:00:00,5.82,5.84,5.79,5.8,763600.0,4.0576,4.0715,4.0366,4.0436,763600.0
2013-01-23 11:00:00,5.8,5.8,5.78,5.78,648800.0,4.0436,4.0436,4.0297,4.0297,648800.0
2013-01-23 12:00:00,5.78,5.78,5.75,5.76,972000.0,4.0297,4.0297,4.0088,4.0157,972000.0
2013-01-23 13:00:00,5.77,5.77,5.75,5.77,492400.0,4.0227,4.0227,4.0088,4.0227,492400.0
2013-01-23 14:00:00,5.76,5.77,5.75,5.76,534800.0,4.0157,4.0227,4.0088,4.0157,534800.0
2013-01-23 15:00:00,5.76,5.79,5.76,5.79,1928800.0,4.0157,4.0366,4.0157,4.0366,1928800.0
2013-01-24 09:30:00,5.8,5.85,5.8,5.85,1251600.0,4.0436,4.0785,4.0436,4.0785,1251600.0
2013-01-24 10:00:00,5.85,5.86,5.78,5.81,1651600.0,4.0785,4.0855,4.0297,4.0506,1651600.0
2013-01-24 11:00:00,5.81,5.85,5.81,5.84,858000.0,4.0506,4.0785,4.0506,4.0715,858000.0
2013-01-24 12:00:00,5.84,5.85,5.81,5.81,515600.0,4.0715,4.0785,4.0506,4.0506,515600.0
2013-01-24 13:00:00,5.81,5.83,5.8,5.81,525200.0,4.0506,4.0645,4.0436,4.0506,525200.0
2013-01-24 14:00:00,5.81,5.86,5.81,5.85,1142800.0,4.0506,4.0855,4.0506,4.0785,1142800.0
2013-01-24 15:00:00,5.85,5.89,5.85,5.87,2630400.0,4.0785,4.1064,4.0785,4.0924,2630400.0
2013-01-25 09:30:00,5.9,5.95,5.86,5.91,614000.0,4.1133,4.1482,4.0855,4.1203,614000.0
2013-01-25 10:00:00,5.91,5.92,5.89,5.91,1946800.0,4.1203,4.1273,4.1064,4.1203,1946800.0
2013-01-25 11:00:00,5.9,5.91,5.86,5.87,842800.0,4.1133,4.1203,4.0855,4.0924,842800.0
2013-01-25 12:00:00,5.87,5.88,5.85,5.86,276000.0,4.0924,4.0994,4.0785,4.0855,276000.0
2013-01-25 13:00:00,5.86,5.9,5.85,5.88,539200.0,4.0855,4.1133,4.0785,4.0994,539200.0
2013-01-25 14:00:00,5.88,5.9,5.88,5.89,884800.0,4.0994,4.1133,4.0994,4.1064,884800.0
2013-01-25 15:00:00,5.9,5.93,5.88,5.93,2507600.0,4.1133,4.1343,4.0994,4.1343,2507600.0
2013-01-28 09:30:00,5.94,5.95,5.89,5.89,444400.0,4.1412,4.1482,4.1064,4.1064,444400.0
2013-01-28 10:00:00,5.89,5.93,5.88,5.92,989600.0,4.1064,4.1343,4.0994,4.1273,989600.0
2013-01-28 11:00:00,5.92,5.93,5.91,5.92,951200.0,4.1273,4.1343,4.1203,4.1273,951200.0
2013-01-28 12:00:00,5.92,5.94,5.91,5.91,863200.0,4.1273,4.1412,4.1203,4.1203,863200.0
2013-01-28 13:00:00,5.91,5.91,5.88,5.91,522800.0,4.1203,4.1203,4.0994,4.1203,522800.0
2013-01-28 14:00:00,5.91,5.93,5.9,5.93,768800.0,4.1203,4.1343,4.1133,4.1343,768800.0
2013-01-28 15:00:00,5.93,5.95,5.92,5.95,1548000.0,4.1343,4.1482,4.1273,4.1482,1548000.0
2013-01-29 09:30:00,5.91,5.95,5.88,5.92,710000.0,4.1203,4.1482,4.0994,4.1273,710000.0
2013-01-29 10:00:00,5.92,5.97,5.86,5.95,2102400.0,4.1273,4.1621,4.0855,4.1482,2102400.0
2013-01-29 11:00:00,5.95,6.06,5.93,6.02,2053200.0,4.1482,4.2249,4.1343,4.197,2053200.0
2013-01-29 12:00:00,6.01,6.01,6.0,6.01,815600.0,4.19,4.19,4.1831,4.19,815600.0
2013-01-29 13:00:00,6.01,6.01,5.99,6.01,683200.0,4.19,4.19,4.1761,4.19,683200.0
2013-01-29 14:00:00,6.0,6.01,5.98,5.98,509200.0,4.1831,4.19,4.1691,4.1691,509200.0
2013-01-29 15:00:00,5.99,6.01,5.98,6.01,2087200.0,4.1761,4.19,4.1691,4.19,2087200.0
2013-01-30 09:30:00,6.0,6.05,5.96,5.97,982800.0,4.1831,4.2179,4.1552,4.1621,982800.0
2013-01-30 10:00:00,5.97,5.98,5.94,5.98,1259200.0,4.1621,4.1691,4.1412,4.1691,1259200.0
2013-01-30 11:00:00,5.98,6.01,5.98,6.0,942800.0,4.1691,4.19,4.1691,4.1831,942800.0
2013-01-30 12:00:00,6.0,6.01,5.97,5.98,834400.0,4.1831,4.19,4.1621,4.1691,834400.0
2013-01-30 13:00:00,5.98,5.98,5.94,5.94,1071600.0,4.1691,4.1691,4.1412,4.1412,1071600.0
2013-01-30 14:00:00,5.94,5.95,5.92,5.93,895600.0,4.1412,4.1482,4.1273,4.1343,895600.0
2013-01-30 15:00:00,5.93,5.94,5.9,5.91,2150400.0,4.1343,4.1412,4.1133,4.1203,2150400.0
2013-01-31 09:30:00,5.92,5.93,5.84,5.85,922400.0,4.1273,4.1343,4.0715,4.0785,922400.0
2013-01-31 10:00:00,5.85,5.87,5.69,5.72,3315200.0,4.0785,4.0924,3.9669,3.9878,3315200.0
2013-01-31 11:00:00,5.71,5.73,5.64,5.72,3344000.0,3.9809,3.9948,3.9321,3.9878,3344000.0
2013-01-31 12:00:00,5.72,5.76,5.71,5.74,2451200.0,3.9878,4.0157,3.9809,4.0018,2451200.0
2013-01-31 13:00:00,5.74,5.77,5.73,5.76,1772800.0,4.0018,4.0227,3.9948,4.0157,1772800.0
2013-01-31 14:00:00,5.76,5.81,5.76,5.8,2051200.0,4.0157,4.0506,4.0157,4.0436,2051200.0
2013-01-31 15:00:00,5.8,5.83,5.8,5.81,4987200.0,4.0436,4.0645,4.0436,4.0506,4987200.0
2013-02-01 09:30:00,6.07,6.13,5.87,6.06,3310000.0,4.2319,4.2737,4.0924,4.2249,3310000.0
2013-02-01 10:00:00,6.06,6.08,5.97,5.99,1843600.0,4.2249,4.2388,4.1621,4.1761,1843600.0
2013-02-01 11:00:00,5.99,5.99,5.94,5.96,1220800.0,4.1761,4.1761,4.1412,4.1552,1220800.0
2013-02-01 12:00:00,5.96,6.0,5.94,5.99,1062400.0,4.1552,4.1831,4.1412,4.1761,1062400.0
2013-02-01 13:00:00,5.99,6.03,5.97,5.99,1591200.0,4.1761,4.204,4.1621,4.1761,1591200.0
2013-02-01 14:00:00,5.99,6.1,5.99,6.1,2360400.0,4.1761,4.2528,4.1761,4.2528,2360400.0
2013-02-01 15:00:00,6.1,6.2,6.1,6.18,5124400.0,4.2528,4.3225,4.2528,4.3085,5124400.0
2013-02-04 09:30:00,6.15,6.26,6.08,6.26,1265600.0,4.2876,4.3643,4.2388,4.3643,1265600.0
2013-02-04 10:00:00,6.25,6.41,6.25,6.38,3298000.0,4.3573,4.4689,4.3573,4.448,3298000.0
2013-02-04 11:00:00,6.38,6.43,6.37,6.39,2651600.0,4.448,4.4828,4.441,4.455,2651600.0
2013-02-04 12:00:00,6.39,6.41,6.33,6.36,1958800.0,4.455,4.4689,4.4131,4.434,1958800.0
2013-02-04 13:00:00,6.36,6.42,6.33,6.36,2066000.0,4.434,4.4759,4.4131,4.434,2066000.0
2013-02-04 14:00:00,6.36,6.36,6.31,6.32,1709200.0,4.434,4.434,4.3992,4.4062,1709200.0
2013-02-04 15:00:00,6.32,6.34,6.3,6.31,3790000.0,4.4062,4.4201,4.3922,4.3992,3790000.0
2013-02-05 09:30:00,6.33,6.51,6.31,6.5,1563600.0,4.4131,4.5386,4.3992,4.5316,1563600.0
2013-02-05 10:00:00,6.5,6.56,6.48,6.56,3287600.0,4.5316,4.5735,4.5177,4.5735,3287600.0
2013-02-05 11:00:00,6.56,6.73,6.56,6.65,5676000.0,4.5735,4.692,4.5735,4.6362,5676000.0
2013-02-05 12:00:00,6.65,6.67,6.6,6.66,2141200.0,4.6362,4.6502,4.6014,4.6432,2141200.0
2013-02-05 13:00:00,6.66,6.75,6.66,6.68,2556400.0,4.6432,4.7059,4.6432,4.6571,2556400.0
2013-02-05 14:00:00,6.68,6.75,6.67,6.74,2118800.0,4.6571,4.7059,4.6502,4.699,2118800.0
2013-02-05 15:00:00,6.74,6.75,6.66,6.71,4885200.0,4.699,4.7059,4.6432,4.6781,4885200.0
2013-02-06 09:30:00,6.24,6.29,5.94,6.12,13250000.0,4.3504,4.3852,4.1412,4.2667,13250000.0
2013-02-06 10:00:00,6.12,6.22,6.06,6.18,7515200.0,4.2667,4.3364,4.2249,4.3085,7515200.0
2013-02-06 11:00:00,6.18,6.28,6.14,6.28,5289200.0,4.3085,4.3783,4.2807,4.3783,5289200.0
2013-02-06 12:00:00,6.28,6.29,6.21,6.24,5476400.0,4.3783,4.3852,4.3295,4.3504,5476400.0
2013-02-06 13:00:00,6.24,6.28,6.22,6.25,1566000.0,4.3504,4.3783,4.3364,4.3573,1566000.0
2013-02-06 14:00:00,6.25,6.27,6.23,6.24,1456400.0,4.3573,4.3713,4.3434,4.3504,1456400.0
2013-02-06 15:00:00,6.24,6.31,6.23,6.3,3960000.0,4.3504,4.3992,4.3434,4.3922,3960000.0
2013-02-07 09:30:00,6.29,6.36,6.23,6.31,1212400.0,4.3852,4.434,4.3434,4.3992,1212400.0
2013-02-07 10:00:00,6.3,6.31,6.24,6.25,951200.0,4.3922,4.3992,4.3504,4.3573,951200.0
2013-02-07 11:00:00,6.25,6.25,6.23,6.25,1757600.0,4.3573,4.3573,4.3434,4.3573,1757600.0
2013-02-07 12:00:00,6.25,6.36,6.24,6.33,1856400.0,4.3573,4.434,4.3504,4.4131,1856400.0
2013-02-07 13:00:00,6.33,6.35,6.29,6.34,955600.0,4.4131,4.4271,4.3852,4.4201,955600.0
2013-02-07 14:00:00,6.34,6.35,6.27,6.33,990400.0,4.4201,4.4271,4.3713,4.4131,990400.0
2013-02-07 15:00:00,6.33,6.35,6.32,6.35,2188400.0,4.4131,4.4271,4.4062,4.4271,2188400.0
2013-02-08 09:30:00,6.39,6.56,6.39,6.49,1802000.0,4.455,4.5735,4.455,4.5247,1802000.0
2013-02-08 10:00:00,6.48,6.54,6.42,6.44,2237200.0,4.5177,4.5595,4.4759,4.4898,2237200.0
2013-02-08 11:00:00,6.44,6.48,6.43,6.44,1536800.0,4.4898,4.5177,4.4828,4.4898,1536800.0
2013-02-08 12:00:00,6.44,6.5,6.43,6.46,1351600.0,4.4898,4.5316,4.4828,4.5038,1351600.0
2013-02-08 13:00:00,6.46,6.53,6.46,6.51,934800.0,4.5038,4.5526,4.5038,4.5386,934800.0
2013-02-08 14:00:00,6.51,6.52,6.49,6.52,1310000.0,4.5386,4.5456,4.5247,4.5456,1310000.0
2013-02-08 15:00:00,6.52,6.56,6.5,6.51,2882400.0,4.5456,4.5735,4.5316,4.5386,2882400.0
2013-02-11 09:30:00,6.54,6.57,6.52,6.56,438400.0,4.5595,4.5804,4.5456,4.5735,438400.0
2013-02-11 10:00:00,6.56,6.6,6.5,6.6,1239600.0,4.5735,4.6014,4.5316,4.6014,1239600.0
2013-02-11 11:00:00,6.6,6.65,6.56,6.62,1083600.0,4.6014,4.6362,4.5735,4.6153,1083600.0
2013-02-11 12:00:00,6.61,6.63,6.59,6.59,990800.0,4.6083,4.6223,4.5944,4.5944,990800.0
2013-02-11 13:00:00,6.6,6.61,6.59,6.6,1120400.0,4.6014,4.6083,4.5944,4.6014,1120400.0
2013-02-11 14:00:00,6.6,6.63,6.59,6.6,2667600.0,4.6014,4.6223,4.5944,4.6014,2667600.0
2013-02-11 15:00:00,6.59,6.6,6.55,6.55,2581200.0,4.5944,4.6014,4.5665,4.5665,2581200.0
2013-02-12 09:30:00,6.57,6.58,6.42,6.45,773600.0,4.5804,4.5874,4.4759,4.4968,773600.0
2013-02-12 10:00:00,6.45,6.45,6.35,6.36,1701200.0,4.4968,4.4968,4.4271,4.434,1701200.0
2013-02-12 11:00:00,6.36,6.46,6.35,6.4,2974400.0,4.434,4.5038,4.4271,4.4619,2974400.0
2013-02-12 12:00:00,6.41,6.51,6.4,6.47,1498800.0,4.4689,4.5386,4.4619,4.5107,1498800.0
2013-02-12 13:00:00,6.47,6.52,6.45,6.46,1693600.0,4.5107,4.5456,4.4968,4.5038,1693600.0
2013-02-12 14:00:00,6.46,6.47,6.39,6.44,1680800.0,4.5038,4.5107,4.455,4.4898,1680800.0
2013-02-12 15:00:00,6.44,6.46,6.44,6.46,2730400.0,4.4898,4.5038,4.4898,4.5038,2730400.0
2013-02-13 09:30:00,6.51,6.53,6.48,6.51,522800.0,4.5386,4.5526,4.5177,4.5386,522800.0
2013-02-13 10:00:00,6.51,6.56,6.5,6.55,1748400.0,4.5386,4.5735,4.5316,4.5665,1748400.0
2013-02-13 11:00:00,6.56,6.56,6.42,6.48,2523600.0,4.5735,4.5735,4.4759,4.5177,2523600.0
2013-02-13 12:00:00,6.47,6.49,6.43,6.44,1021600.0,4.5107,4.5247,4.4828,4.4898,1021600.0
2013-02-13 13:00:00,6.44,6.5,6.44,6.49,668000.0,4.4898,4.5316,4.4898,4.5247,668000.0
2013-02-13 14:00:00,6.49,6.51,6.49,6.51,1016000.0,4.5247,4.5386,4.5247,4.5386,1016000.0
2013-02-13 15:00:00,6.51,6.52,6.49,6.51,2570800.0,4.5386,4.5456,4.5247,4.5386,2570800.0
2013-02-14 09:30:00,6.48,6.51,6.45,6.46,494400.0,4.5177,4.5386,4.4968,4.5038,494400.0
2013-02-14 10:00:00,6.46,6.54,6.46,6.51,844400.0,4.5038,4.5595,4.5038,4.5386,844400.0
2013-02-14 11:00:00,6.5,6.51,6.46,6.46,903600.0,4.5316,4.5386,4.5038,4.5038,903600.0
2013-02-14 12:00:00,6.46,6.47,6.45,6.46,938800.0,4.5038,4.5107,4.4968,4.5038,938800.0
2013-02-14 13:00:00,6.46,6.48,6.45,6.47,476000.0,4.5038,4.5177,4.4968,4.5107,476000.0
2013-02-14 14:00:00,6.47,6.47,6.43,6.44,900800.0,4.5107,4.5107,4.4828,4.4898,900800.0
2013-02-14 15:00:00,6.44,6.44,6.43,6.44,1249200.0,4.4898,4.4898,4.4828,4.4898,1249200.0
2013-02-15 09:30:00,6.5,6.5,6.37,6.43,1288800.0,4.5316,4.5316,4.441,4.4828,1288800.0
2013-02-15 10:00:00,6.43,6.44,6.37,6.39,1505600.0,4.4828,4.4898,4.441,4.455,1505600.0
2013-02-15 11:00:00,6.39,6.39,6.33,6.34,1157200.0,4.455,4.455,4.4131,4.4201,1157200.0
2013-02-15 12:00:00,6.34,6.4,6.33,6.39,778400.0,4.4201,4.4619,4.4131,4.455,778400.0
2013-02-15 13:00:00,6.39,6.44,6.37,6.44,3150400.0,4.455,4.4898,4.441,4.4898,3150400.0
2013-02-15 14:00:00,6.44,6.44,6.29,6.32,1913600.0,4.4898,4.4898,4.3852,4.4062,1913600.0
2013-02-15 15:00:00,6.31,6.36,6.3,6.34,2149600.0,4.3992,4.434,4.3922,4.4201,2149600.0
2013-02-19 09:30:00,6.31,6.31,6.14,6.21,1911600.0,4.3992,4.3992,4.2807,4.3295,1911600.0
2013-02-19 10:00:00,6.21,6.27,6.17,6.25,1537200.0,4.3295,4.3713,4.3016,4.3573,1537200.0
2013-02-19 11:00:00,6.25,6.28,6.19,6.21,1551600.0,4.3573,4.3783,4.3155,4.3295,1551600.0
2013-02-19 12:00:00,6.21,6.22,6.15,6.18,1494400.0,4.3295,4.3364,4.2876,4.3085,1494400.0
2013-02-19 13:00:00,6.18,6.23,6.17,6.23,1945600.0,4.3085,4.3434,4.3016,4.3434,1945600.0
2013-02-19 14:00:00,6.23,6.34,6.23,6.32,1362400.0,4.3434,4.4201,4.3434,4.4062,1362400.0
2013-02-19 15:00:00,6.32,6.39,6.32,6.37,2074000.0,4.4062,4.455,4.4062,4.441,2074000.0
2013-02-20 09:30:00,6.41,6.43,6.35,6.35,555200.0,4.4689,4.4828,4.4271,4.4271,555200.0
2013-02-20 10:00:00,6.36,6.42,6.33,6.42,1011200.0,4.434,4.4759,4.4131,4.4759,1011200.0
2013-02-20 11:00:00,6.42,6.49,6.42,6.45,1226000.0,4.4759,4.5247,4.4759,4.4968,1226000.0
2013-02-20 12:00:00,6.45,6.48,6.44,6.44,654800.0,4.4968,4.5177,4.4898,4.4898,654800.0
2013-02-20 13:00:00,6.44,6.48,6.43,6.47,880800.0,4.4898,4.5177,4.4828,4.5107,880800.0
2013-02-20 14:00:00,6.47,6.5,6.42,6.44,1095200.0,4.5107,4.5316,4.4759,4.4898,1095200.0
2013-02-20 15:00:00,6.44,6.45,6.32,6.34,3210400.0,4.4898,4.4968,4.4062,4.4201,3210400.0
2013-02-21 09:30:00,6.45,6.46,6.03,6.2,4532800.0,4.4968,4.5038,4.204,4.3225,4532800.0
2013-02-21 10:00:00,6.2,6.22,6.12,6.21,4090400.0,4.3225,4.3364,4.2667,4.3295,4090400.0
2013-02-21 11:00:00,6.21,6.25,6.19,6.23,1242000.0,4.3295,4.3573,4.3155,4.3434,1242000.0
2013-02-21 12:00:00,6.22,6.26,6.2,6.24,737600.0,4.3364,4.3643,4.3225,4.3504,737600.0
2013-02-21 13:00:00,6.24,6.26,6.19,6.23,984800.0,4.3504,4.3643,4.3155,4.3434,984800.0
2013-02-21 14:00:00,6.23,6.26,6.21,6.25,1074000.0,4.3434,4.3643,4.3295,4.3573,1074000.0
2013-02-21 15:00:00,6.25,6.26,6.17,6.18,2376400.0,4.3573,4.3643,4.3016,4.3085,2376400.0
2013-02-22 09:30:00,6.23,6.25,6.18,6.21,725600.0,4.3434,4.3573,4.3085,4.3295,725600.0
2013-02-22 10:00:00,6.21,6.29,6.2,6.24,2584400.0,4.3295,4.3852,4.3225,4.3504,2584400.0
2013-02-22 11:00:00,6.24,6.25,6.2,6.24,1381600.0,4.3504,4.3573,4.3225,4.3504,1381600.0
2013-02-22 12:00:00,6.24,6.24,6.19,6.21,1064000.0,4.3504,4.3504,4.3155,4.3295,1064000.0
2013-02-22 13:00:00,6.21,6.21,6.15,6.16,1686800.0,4.3295,4.3295,4.2876,4.2946,1686800.0
2013-02-22 14:00:00,6.16,6.23,6.16,6.21,739200.0,4.2946,4.3434,4.2946,4.3295,739200.0
2013-02-22 15:00:00,6.21,6.22,6.2,6.21,1593200.0,4.3295,4.3364,4.3225,4.3295,1593200.0
2013-02-25 09:30:00,6.27,6.27,6.19,6.25,384400.0,4.3713,4.3713,4.3155,4.3573,384400.0
2013-02-25 10:00:00,6.25,6.29,6.24,6.26,734000.0,4.3573,4.3852,4.3504,4.3643,734000.0
2013-02-25 11:00:00,6.26,6.26,6.21,6.23,422800.0,4.3643,4.3643,4.3295,4.3434,422800.0
2013-02-25 12:00:00,6.23,6.29,6.22,6.29,557600.0,4.3434,4.3852,4.3364,4.3852,557600.0
2013-02-25 13:00:00,6.29,6.3,6.24,6.24,732400.0,4.3852,4.3922,4.3504,4.3504,732400.0
2013-02-25 14:00:00,6.24,6.26,6.23,6.24,668800.0,4.3504,4.3643,4.3434,4.3504,668800.0
2013-02-25 15:00:00,6.24,6.25,6.16,6.16,2206000.0,4.3504,4.3573,4.2946,4.2946,2206000.0
2013-02-26 09:30:00,6.19,6.3,6.07,6.12,969600.0,4.3155,4.3922,4.2319,4.2667,969600.0
2013-02-26 10:00:00,6.12,6.19,6.11,6.15,1748800.0,4.2667,4.3155,4.2597,4.2876,1748800.0
2013-02-26 11:00:00,6.15,6.15,5.95,6.02,1732000.0,4.2876,4.2876,4.1482,4.197,1732000.0
2013-02-26 12:00:00,6.02,6.08,6.0,6.06,1015200.0,4.197,4.2388,4.1831,4.2249,1015200.0
2013-02-26 13:00:00,6.06,6.11,6.05,6.11,768000.0,4.2249,4.2597,4.2179,4.2597,768000.0
2013-02-26 14:00:00,6.11,6.18,6.1,6.17,1076000.0,4.2597,4.3085,4.2528,4.3016,1076000.0
2013-02-26 15:00:00,6.17,6.22,6.17,6.2,2303600.0,4.3016,4.3364,4.3016,4.3225,2303600.0
2013-02-27 09:30:00,6.18,6.24,6.16,6.17,728000.0,4.3085,4.3504,4.2946,4.3016,728000.0
2013-02-27 10:00:00,6.17,6.32,6.16,6.27,3931600.0,4.3016,4.4062,4.2946,4.3713,3931600.0
2013-02-27 11:00:00,6.26,6.29,6.23,6.26,2414400.0,4.3643,4.3852,4.3434,4.3643,2414400.0
2013-02-27 12:00:00,6.26,6.29,6.24,6.28,1281600.0,4.3643,4.3852,4.3504,4.3783,1281600.0
2013-02-27 13:00:00,6.28,6.34,6.27,6.29,1282400.0,4.3783,4.4201,4.3713,4.3852,1282400.0
2013-02-27 14:00:00,6.29,6.35,6.29,6.34,1120800.0,4.3852,4.4271,4.3852,4.4201,1120800.0
2013-02-27 15:00:00,6.35,6.35,6.3,6.31,2093600.0,4.4271,4.4271,4.3922,4.3992,2093600.0
2013-02-28 09:30:00,6.33,6.39,6.31,6.35,590800.0,4.4131,4.455,4.3992,4.4271,590800.0
2013-02-28 10:00:00,6.36,6.42,6.34,6.39,1750000.0,4.434,4.4759,4.4201,4.455,1750000.0
2013-02-28 11:00:00,6.39,6.4,6.33,6.34,1889200.0,4.455,4.4619,4.4131,4.4201,1889200.0
2013-02-28 12:00:00,6.35,6.38,6.32,6.32,598000.0,4.4271,4.448,4.4062,4.4062,598000.0
2013-02-28 13:00:00,6.32,6.33,6.27,6.32,1350800.0,4.4062,4.4131,4.3713,4.4062,1350800.0
2013-02-28 14:00:00,6.32,6.34,6.3,6.31,1140800.0,4.4062,4.4201,4.3922,4.3992,1140800.0
2013-02-28 15:00:00,6.31,6.32,6.26,6.27,2093600.0,4.3992,4.4062,4.3643,4.3713,2093600.0
2013-03-01 09:30:00,6.16,6.21,6.02,6.03,1222800.0,4.3437,4.379,4.245,4.252,1222800.0
2013-03-01 10:00:00,6.03,6.1,6.02,6.1,1690400.0,4.252,4.3014,4.245,4.3014,1690400.0
2013-03-01 11:00:00,6.1,6.1,6.03,6.05,1497200.0,4.3014,4.3014,4.252,4.2661,1497200.0
2013-03-01 12:00:00,6.05,6.11,6.05,6.11,1808000.0,4.2661,4.3085,4.2661,4.3085,1808000.0
2013-03-01 13:00:00,6.11,6.11,6.07,6.09,1311200.0,4.3085,4.3085,4.2802,4.2944,1311200.0
2013-03-01 14:00:00,6.09,6.09,6.02,6.03,1510000.0,4.2944,4.2944,4.245,4.252,1510000.0
2013-03-01 15:00:00,6.03,6.04,5.99,6.02,4013200.0,4.252,4.2591,4.2238,4.245,4013200.0
2013-03-04 09:30:00,5.99,6.02,5.96,5.96,984000.0,4.2238,4.245,4.2027,4.2027,984000.0
2013-03-04 10:00:00,5.96,5.96,5.91,5.92,1584800.0,4.2027,4.2027,4.1674,4.1745,1584800.0
2013-03-04 11:00:00,5.91,5.92,5.88,5.88,1238800.0,4.1674,4.1745,4.1463,4.1463,1238800.0
2013-03-04 12:00:00,5.88,5.89,5.85,5.85,1436400.0,4.1463,4.1533,4.1251,4.1251,1436400.0
2013-03-04 13:00:00,5.85,5.9,5.84,5.89,1713600.0,4.1251,4.1604,4.1181,4.1533,1713600.0
2013-03-04 14:00:00,5.89,5.94,5.87,5.92,1737200.0,4.1533,4.1886,4.1392,4.1745,1737200.0
2013-03-04 15:00:00,5.92,5.92,5.86,5.89,2760400.0,4.1745,4.1745,4.1322,4.1533,2760400.0
2013-03-05 09:30:00,5.95,6.02,5.92,5.98,640400.0,4.1956,4.245,4.1745,4.2168,640400.0
2013-03-05 10:00:00,5.98,6.06,5.97,6.04,1912800.0,4.2168,4.2732,4.2097,4.2591,1912800.0
2013-03-05 11:00:00,6.04,6.05,6.02,6.05,888000.0,4.2591,4.2661,4.245,4.2661,888000.0
2013-03-05 12:00:00,6.05,6.07,6.03,6.04,677200.0,4.2661,4.2802,4.252,4.2591,677200.0
2013-03-05 13:00:00,6.04,6.08,6.03,6.06,1318800.0,4.2591,4.2873,4.252,4.2732,1318800.0
2013-03-05 14:00:00,6.06,6.09,6.05,6.06,957600.0,4.2732,4.2944,4.2661,4.2732,957600.0
2013-03-05 15:00:00,6.06,6.08,6.05,6.07,5592000.0,4.2732,4.2873,4.2661,4.2802,5592000.0
2013-03-06 09:30:00,6.14,6.19,6.04,6.08,575200.0,4.3296,4.3649,4.2591,4.2873,575200.0
2013-03-06 10:00:00,6.08,6.08,6.03,6.05,925200.0,4.2873,4.2873,4.252,4.2661,925200.0
2013-03-06 11:00:00,6.05,6.08,6.03,6.04,1638000.0,4.2661,4.2873,4.252,4.2591,1638000.0
2013-03-06 12:00:00,6.04,6.09,6.03,6.07,986400.0,4.2591,4.2944,4.252,4.2802,986400.0
2013-03-06 13:00:00,6.07,6.09,6.06,6.08,756400.0,4.2802,4.2944,4.2732,4.2873,756400.0
2013-03-06 14:00:00,6.08,6.11,6.06,6.1,1162400.0,4.2873,4.3085,4.2732,4.3014,1162400.0
2013-03-06 15:00:00,6.1,6.12,6.09,6.1,2022800.0,4.3014,4.3155,4.2944,4.3014,2022800.0
2013-03-07 09:30:00,6.09,6.1,6.05,6.08,522800.0,4.2944,4.3014,4.2661,4.2873,522800.0
2013-03-07 10:00:00,6.08,6.17,6.07,6.16,898000.0,4.2873,4.3508,4.2802,4.3437,898000.0
2013-03-07 11:00:00,6.16,6.19,6.13,6.13,583200.0,4.3437,4.3649,4.3226,4.3226,583200.0
2013-03-07 12:00:00,6.13,6.15,6.12,6.14,366000.0,4.3226,4.3367,4.3155,4.3296,366000.0
2013-03-07 13:00:00,6.14,6.14,6.11,6.12,510800.0,4.3296,4.3296,4.3085,4.3155,510800.0
2013-03-07 14:00:00,6.12,6.15,6.12,6.13,614000.0,4.3155,4.3367,4.3155,4.3226,614000.0
2013-03-07 15:00:00,6.13,6.14,6.12,6.13,1141200.0,4.3226,4.3296,4.3155,4.3226,1141200.0
2013-03-08 09:30:00,6.17,6.25,6.08,6.08,642400.0,4.3508,4.4072,4.2873,4.2873,642400.0
2013-03-08 10:00:00,6.08,6.17,6.08,6.11,676000.0,4.2873,4.3508,4.2873,4.3085,676000.0
2013-03-08 11:00:00,6.11,6.13,6.1,6.13,874800.0,4.3085,4.3226,4.3014,4.3226,874800.0
2013-03-08 12:00:00,6.12,6.13,6.11,6.12,477200.0,4.3155,4.3226,4.3085,4.3155,477200.0
2013-03-08 13:00:00,6.12,6.13,6.11,6.12,388800.0,4.3155,4.3226,4.3085,4.3155,388800.0
2013-03-08 14:00:00,6.12,6.15,6.12,6.14,887200.0,4.3155,4.3367,4.3155,4.3296,887200.0
2013-03-08 15:00:00,6.14,6.17,6.14,6.16,1477600.0,4.3296,4.3508,4.3296,4.3437,1477600.0
2013-03-11 09:30:00,6.17,6.17,6.11,6.11,286800.0,4.3508,4.3508,4.3085,4.3085,286800.0
2013-03-11 10:00:00,6.11,6.13,6.09,6.11,998000.0,4.3085,4.3226,4.2944,4.3085,998000.0
2013-03-11 11:00:00,6.11,6.22,6.1,6.21,1152400.0,4.3085,4.386,4.3014,4.379,1152400.0
2013-03-11 12:00:00,6.21,6.24,6.2,6.23,807600.0,4.379,4.4001,4.3719,4.3931,807600.0
2013-03-11 13:00:00,6.23,6.27,6.23,6.27,1067600.0,4.3931,4.4213,4.3931,4.4213,1067600.0
2013-03-11 14:00:00,6.26,6.31,6.22,6.31,1607600.0,4.4142,4.4495,4.386,4.4495,1607600.0
2013-03-11 15:00:00,6.31,6.32,6.29,6.31,1936800.0,4.4495,4.4565,4.4354,4.4495,1936800.0
2013-03-12 09:30:00,6.32,6.32,6.25,6.28,471200.0,4.4565,4.4565,4.4072,4.4283,471200.0
2013-03-12 10:00:00,6.28,6.35,6.28,6.32,876800.0,4.4283,4.4777,4.4283,4.4565,876800.0
2013-03-12 11:00:00,6.32,6.39,6.31,6.37,1094800.0,4.4565,4.5059,4.4495,4.4918,1094800.0
2013-03-12 12:00:00,6.37,6.37,6.34,6.36,464800.0,4.4918,4.4918,4.4706,4.4847,464800.0
2013-03-12 13:00:00,6.36,6.37,6.34,6.34,482800.0,4.4847,4.4918,4.4706,4.4706,482800.0
2013-03-12 14:00:00,6.35,6.38,6.34,6.37,546800.0,4.4777,4.4988,4.4706,4.4918,546800.0
2013-03-12 15:00:00,6.37,6.39,6.37,6.37,1508800.0,4.4918,4.5059,4.4918,4.4918,1508800.0
2013-03-13 09:30:00,6.36,6.47,6.35,6.45,426800.0,4.4847,4.5623,4.4777,4.5482,426800.0
2013-03-13 10:00:00,6.45,6.45,6.39,6.42,718000.0,4.5482,4.5482,4.5059,4.527,718000.0
2013-03-13 11:00:00,6.42,6.43,6.39,6.4,474800.0,4.527,4.5341,4.5059,4.5129,474800.0
2013-03-13 12:00:00,6.4,6.41,6.39,6.4,682800.0,4.5129,4.52,4.5059,4.5129,682800.0
2013-03-13 13:00:00,6.4,6.43,6.39,6.41,277200.0,4.5129,4.5341,4.5059,4.52,277200.0
2013-03-13 14:00:00,6.41,6.42,6.39,6.4,367200.0,4.52,4.527,4.5059,4.5129,367200.0
2013-03-13 15:00:00,6.4,6.42,6.36,6.41,2065600.0,4.5129,4.527,4.4847,4.52,2065600.0
2013-03-14 09:30:00,6.43,6.43,6.33,6.34,339200.0,4.5341,4.5341,4.4636,4.4706,339200.0
2013-03-14 10:00:00,6.35,6.38,6.34,6.36,597200.0,4.4777,4.4988,4.4706,4.4847,597200.0
2013-03-14 11:00:00,6.36,6.37,6.32,6.32,812800.0,4.4847,4.4918,4.4565,4.4565,812800.0
2013-03-14 12:00:00,6.33,6.36,6.3,6.3,630400.0,4.4636,4.4847,4.4424,4.4424,630400.0
2013-03-14 13:00:00,6.3,6.31,6.28,6.3,782400.0,4.4424,4.4495,4.4283,4.4424,782400.0
2013-03-14 14:00:00,6.3,6.31,6.28,6.29,628400.0,4.4424,4.4495,4.4283,4.4354,628400.0
2013-03-14 15:00:00,6.29,6.36,6.29,6.35,1985200.0,4.4354,4.4847,4.4354,4.4777,1985200.0
2013-03-15 09:30:00,6.33,6.36,6.25,6.26,1156400.0,4.4636,4.4847,4.4072,4.4142,1156400.0
2013-03-15 10:00:00,6.26,6.36,6.24,6.33,814400.0,4.4142,4.4847,4.4001,4.4636,814400.0
2013-03-15 11:00:00,6.33,6.34,6.3,6.32,2016400.0,4.4636,4.4706,4.4424,4.4565,2016400.0
2013-03-15 12:00:00,6.32,6.37,6.32,6.36,398800.0,4.4565,4.4918,4.4565,4.4847,398800.0
2013-03-15 13:00:00,6.35,6.36,6.33,6.33,387200.0,4.4777,4.4847,4.4636,4.4636,387200.0
2013-03-15 14:00:00,6.33,6.33,6.29,6.32,1112800.0,4.4636,4.4636,4.4354,4.4565,1112800.0
2013-03-15 15:00:00,6.32,6.37,6.31,6.36,2379200.0,4.4565,4.4918,4.4495,4.4847,2379200.0
2013-03-18 09:30:00,6.29,6.36,6.29,6.36,412000.0,4.4354,4.4847,4.4354,4.4847,412000.0
2013-03-18 10:00:00,6.36,6.42,6.35,6.4,756800.0,4.4847,4.527,4.4777,4.5129,756800.0
2013-03-18 11:00:00,6.4,6.41,6.37,6.41,1001600.0,4.5129,4.52,4.4918,4.52,1001600.0
2013-03-18 12:00:00,6.41,6.42,6.38,6.4,492000.0,4.52,4.527,4.4988,4.5129,492000.0
2013-03-18 13:00:00,6.4,6.42,6.39,6.39,520000.0,4.5129,4.527,4.5059,4.5059,520000.0
2013-03-18 14:00:00,6.39,6.45,6.39,6.43,817600.0,4.5059,4.5482,4.5059,4.5341,817600.0
2013-03-18 15:00:00,6.44,6.44,6.4,6.43,1576400.0,4.5412,4.5412,4.5129,4.5341,1576400.0
2013-03-19 09:30:00,6.45,6.45,6.38,6.4,208400.0,4.5482,4.5482,4.4988,4.5129,208400.0
2013-03-19 10:00:00,6.4,6.4,6.32,6.35,562800.0,4.5129,4.5129,4.4565,4.4777,562800.0
2013-03-19 11:00:00,6.35,6.36,6.29,6.29,524800.0,4.4777,4.4847,4.4354,4.4354,524800.0
2013-03-19 12:00:00,6.29,6.3,6.22,6.23,857600.0,4.4354,4.4424,4.386,4.3931,857600.0
2013-03-19 13:00:00,6.23,6.26,6.22,6.25,1098800.0,4.3931,4.4142,4.386,4.4072,1098800.0
2013-03-19 14:00:00,6.25,6.29,6.25,6.28,579200.0,4.4072,4.4354,4.4072,4.4283,579200.0
2013-03-19 15:00:00,6.28,6.32,6.28,6.31,928400.0,4.4283,4.4565,4.4283,4.4495,928400.0
2013-03-20 09:30:00,6.35,6.36,6.3,6.31,413600.0,4.4777,4.4847,4.4424,4.4495,413600.0
2013-03-20 10:00:00,6.31,6.31,6.26,6.3,987600.0,4.4495,4.4495,4.4142,4.4424,987600.0
2013-03-20 11:00:00,6.3,6.38,6.3,6.36,642000.0,4.4424,4.4988,4.4424,4.4847,642000.0
2013-03-20 12:00:00,6.36,6.38,6.34,6.34,542800.0,4.4847,4.4988,4.4706,4.4706,542800.0
2013-03-20 13:00:00,6.34,6.37,6.28,6.29,1481600.0,4.4706,4.4918,4.4283,4.4354,1481600.0
2013-03-20 14:00:00,6.29,6.37,6.28,6.35,1274400.0,4.4354,4.4918,4.4283,4.4777,1274400.0
2013-03-20 15:00:00,6.35,6.38,6.34,6.37,1663200.0,4.4777,4.4988,4.4706,4.4918,1663200.0
2013-03-21 09:30:00,6.34,6.42,6.31,6.33,637600.0,4.4706,4.527,4.4495,4.4636,637600.0
2013-03-21 10:00:00,6.33,6.34,6.27,6.31,1514000.0,4.4636,4.4706,4.4213,4.4495,1514000.0
2013-03-21 11:00:00,6.31,6.35,6.28,6.31,1021200.0,4.4495,4.4777,4.4283,4.4495,1021200.0
2013-03-21 12:00:00,6.31,6.31,6.28,6.29,689600.0,4.4495,4.4495,4.4283,4.4354,689600.0
2013-03-21 13:00:00,6.3,6.32,6.28,6.29,762800.0,4.4424,4.4565,4.4283,4.4354,762800.0
2013-03-21 14:00:00,6.29,6.32,6.25,6.29,860400.0,4.4354,4.4565,4.4072,4.4354,860400.0
2013-03-21 15:00:00,6.29,6.33,6.29,6.31,1738400.0,4.4354,4.4636,4.4354,4.4495,1738400.0
2013-03-22 09:30:00,6.34,6.35,6.27,6.28,191200.0,4.4706,4.4777,4.4213,4.4283,191200.0
2013-03-22 10:00:00,6.28,6.37,6.28,6.37,332000.0,4.4283,4.4918,4.4283,4.4918,332000.0
2013-03-22 11:00:00,6.37,6.38,6.36,6.37,429200.0,4.4918,4.4988,4.4847,4.4918,429200.0
2013-03-22 12:00:00,6.38,6.38,6.35,6.37,549200.0,4.4988,4.4988,4.4777,4.4918,549200.0
2013-03-22 13:00:00,6.37,6.43,6.36,6.43,837200.0,4.4918,4.5341,4.4847,4.5341,837200.0
2013-03-22 14:00:00,6.43,6.44,6.4,6.44,710400.0,4.5341,4.5412,4.5129,4.5412,710400.0
2013-03-22 15:00:00,6.44,6.45,6.41,6.42,1198000.0,4.5412,4.5482,4.52,4.527,1198000.0
2013-03-25 09:30:00,6.45,6.54,6.45,6.49,1070800.0,4.5482,4.6117,4.5482,4.5764,1070800.0
2013-03-25 10:00:00,6.49,6.51,6.41,6.42,951200.0,4.5764,4.5905,4.52,4.527,951200.0
2013-03-25 11:00:00,6.42,6.43,6.41,6.41,720800.0,4.527,4.5341,4.52,4.52,720800.0
2013-03-25 12:00:00,6.42,6.42,6.39,6.4,1264400.0,4.527,4.527,4.5059,4.5129,1264400.0
2013-03-25 13:00:00,6.4,6.41,6.35,6.41,1141200.0,4.5129,4.52,4.4777,4.52,1141200.0
2013-03-25 14:00:00,6.41,6.41,6.32,6.33,1055600.0,4.52,4.52,4.4565,4.4636,1055600.0
2013-03-25 15:00:00,6.33,6.36,6.3,6.35,1739600.0,4.4636,4.4847,4.4424,4.4777,1739600.0
2013-03-26 09:30:00,6.43,6.49,6.36,6.48,913600.0,4.5341,4.5764,4.4847,4.5694,913600.0
2013-03-26 10:00:00,6.48,6.59,6.46,6.52,2787600.0,4.5694,4.6469,4.5553,4.5976,2787600.0
2013-03-26 11:00:00,6.52,6.6,6.49,6.56,1862800.0,4.5976,4.654,4.5764,4.6258,1862800.0
2013-03-26 12:00:00,6.57,6.59,6.55,6.56,1832800.0,4.6328,4.6469,4.6187,4.6258,1832800.0
2013-03-26 13:00:00,6.56,6.56,6.49,6.54,1333600.0,4.6258,4.6258,4.5764,4.6117,1333600.0
2013-03-26 14:00:00,6.54,6.57,6.52,6.55,1226000.0,4.6117,4.6328,4.5976,4.6187,1226000.0
2013-03-26 15:00:00,6.55,6.6,6.54,6.59,2973600.0,4.6187,4.654,4.6117,4.6469,2973600.0
2013-03-27 09:30:00,6.57,6.61,6.54,6.6,630400.0,4.6328,4.661,4.6117,4.654,630400.0
2013-03-27 10:00:00,6.59,6.67,6.59,6.62,1541600.0,4.6469,4.7033,4.6469,4.6681,1541600.0
2013-03-27 11:00:00,6.62,6.63,6.6,6.61,1405600.0,4.6681,4.6751,4.654,4.661,1405600.0
2013-03-27 12:00:00,6.61,6.61,6.57,6.59,761600.0,4.661,4.661,4.6328,4.6469,761600.0
2013-03-27 13:00:00,6.59,6.59,6.57,6.58,958000.0,4.6469,4.6469,4.6328,4.6399,958000.0
2013-03-27 14:00:00,6.57,6.61,6.56,6.61,1674400.0,4.6328,4.661,4.6258,4.661,1674400.0
2013-03-27 15:00:00,6.61,6.64,6.58,6.62,4122800.0,4.661,4.6822,4.6399,4.6681,4122800.0
2013-03-28 09:30:00,6.35,6.81,6.31,6.72,4576000.0,4.4777,4.8021,4.4495,4.7386,4576000.0
2013-03-28 10:00:00,6.71,6.79,6.59,6.59,2745200.0,4.7315,4.788,4.6469,4.6469,2745200.0
2013-03-28 11:00:00,6.59,6.72,6.59,6.67,2139600.0,4.6469,4.7386,4.6469,4.7033,2139600.0
2013-03-28 12:00:00,6.67,6.99,6.66,6.95,4578800.0,4.7033,4.929,4.6963,4.9008,4578800.0
2013-03-28 13:00:00,6.95,7.17,6.93,7.06,9852800.0,4.9008,5.0559,4.8867,4.9783,9852800.0
2013-03-28 14:00:00,7.06,7.08,6.89,6.94,5122800.0,4.9783,4.9924,4.8585,4.8937,5122800.0
2013-03-28 15:00:00,6.94,7.01,6.9,6.99,7989200.0,4.8937,4.9431,4.8655,4.929,7989200.0
2013-04-01 09:30:00,7.0,7.28,6.98,7.28,3601600.0,4.936,5.1335,4.9219,5.1335,3601600.0
2013-04-01 10:00:00,7.28,7.5,7.23,7.27,5758800.0,5.1335,5.2886,5.0982,5.1264,5758800.0
2013-04-01 11:00:00,7.27,7.42,7.22,7.4,3013600.0,5.1264,5.2322,5.0912,5.2181,3013600.0
2013-04-01 12:00:00,7.4,7.44,7.36,7.4,2596400.0,5.2181,5.2463,5.1899,5.2181,2596400.0
2013-04-01 13:00:00,7.4,7.48,7.38,7.43,2335200.0,5.2181,5.2745,5.204,5.2392,2335200.0
2013-04-01 14:00:00,7.43,7.52,7.4,7.46,4271600.0,5.2392,5.3027,5.2181,5.2604,4271600.0
2013-04-01 15:00:00,7.45,7.47,7.4,7.43,4799600.0,5.2534,5.2675,5.2181,5.2392,4799600.0
2013-04-02 09:30:00,7.43,7.52,7.27,7.42,2498000.0,5.2392,5.3027,5.1264,5.2322,2498000.0
2013-04-02 10:00:00,7.42,7.57,7.41,7.55,2452400.0,5.2322,5.338,5.2251,5.3239,2452400.0
2013-04-02 11:00:00,7.56,7.57,7.51,7.54,1807200.0,5.3309,5.338,5.2957,5.3168,1807200.0
2013-04-02 12:00:00,7.54,7.54,7.45,7.48,1541200.0,5.3168,5.3168,5.2534,5.2745,1541200.0
2013-04-02 13:00:00,7.48,7.55,7.48,7.55,953200.0,5.2745,5.3239,5.2745,5.3239,953200.0
2013-04-02 14:00:00,7.55,7.59,7.53,7.55,1318800.0,5.3239,5.3521,5.3098,5.3239,1318800.0
2013-04-02 15:00:00,7.55,7.57,7.49,7.56,2834400.0,5.3239,5.338,5.2816,5.3309,2834400.0
2013-04-03 09:30:00,7.57,7.61,7.5,7.55,1488400.0,5.338,5.3662,5.2886,5.3239,1488400.0
2013-04-03 10:00:00,7.55,7.59,7.52,7.55,2098000.0,5.3239,5.3521,5.3027,5.3239,2098000.0
2013-04-03 11:00:00,7.55,7.58,7.51,7.56,2383200.0,5.3239,5.345,5.2957,5.3309,2383200.0
2013-04-03 12:00:00,7.56,7.59,7.54,7.59,1970400.0,5.3309,5.3521,5.3168,5.3521,1970400.0
2013-04-03 13:00:00,7.59,7.59,7.54,7.55,2550800.0,5.3521,5.3521,5.3168,5.3239,2550800.0
2013-04-03 14:00:00,7.55,7.65,7.54,7.65,2484000.0,5.3239,5.3944,5.3168,5.3944,2484000.0
2013-04-03 15:00:00,7.65,7.65,7.56,7.56,4351600.0,5.3944,5.3944,5.3309,5.3309,4351600.0
2013-04-04 09:30:00,7.55,7.63,7.54,7.6,808800.0,5.3239,5.3803,5.3168,5.3591,808800.0
2013-04-04 10:00:00,7.61,7.71,7.59,7.69,1837200.0,5.3662,5.4367,5.3521,5.4226,1837200.0
2013-04-04 11:00:00,7.69,7.78,7.59,7.6,2805200.0,5.4226,5.4861,5.3521,5.3591,2805200.0
2013-04-04 12:00:00,7.6,7.61,7.54,7.56,2110400.0,5.3591,5.3662,5.3168,5.3309,2110400.0
2013-04-04 13:00:00,7.56,7.58,7.5,7.5,2359200.0,5.3309,5.345,5.2886,5.2886,2359200.0
2013-04-04 14:00:00,7.5,7.51,7.37,7.4,3656400.0,5.2886,5.2957,5.1969,5.2181,3656400.0
2013-04-04 15:00:00,7.4,7.52,7.4,7.48,3708400.0,5.2181,5.3027,5.2181,5.2745,3708400.0
2013-04-05 09:30:00,7.41,7.45,7.34,7.35,1279200.0,5.2251,5.2534,5.1758,5.1828,1279200.0
2013-04-05 10:00:00,7.35,7.45,7.33,7.42,1673600.0,5.1828,5.2534,5.1687,5.2322,1673600.0
2013-04-05 11:00:00,7.42,7.46,7.39,7.4,1642400.0,5.2322,5.2604,5.211,5.2181,1642400.0
2013-04-05 12:00:00,7.4,7.43,7.37,7.42,1385200.0,5.2181,5.2392,5.1969,5.2322,1385200.0
2013-04-05 13:00:00,7.41,7.48,7.41,7.46,842800.0,5.2251,5.2745,5.2251,5.2604,842800.0
2013-04-05 14:00:00,7.46,7.49,7.44,7.49,1082400.0,5.2604,5.2816,5.2463,5.2816,1082400.0
2013-04-05 15:00:00,7.49,7.52,7.48,7.49,2810000.0,5.2816,5.3027,5.2745,5.2816,2810000.0
2013-04-08 09:30:00,7.51,7.55,7.46,7.51,986400.0,5.2957,5.3239,5.2604,5.2957,986400.0
2013-04-08 10:00:00,7.51,7.58,7.5,7.58,1966800.0,5.2957,5.345,5.2886,5.345,1966800.0
2013-04-08 11:00:00,7.57,7.62,7.57,7.61,2102000.0,5.338,5.3732,5.338,5.3662,2102000.0
2013-04-08 12:00:00,7.61,7.64,7.57,7.57,1145200.0,5.3662,5.3873,5.338,5.338,1145200.0
2013-04-08 13:00:00,7.57,7.58,7.55,7.58,1080000.0,5.338,5.345,5.3239,5.345,1080000.0
2013-04-08 14:00:00,7.58,7.59,7.57,7.58,1160400.0,5.345,5.3521,5.338,5.345,1160400.0
2013-04-08 15:00:00,7.57,7.58,7.54,7.57,2836400.0,5.338,5.345,5.3168,5.338,2836400.0
2013-04-09 09:30:00,7.55,7.6,7.51,7.55,546400.0,5.3239,5.3591,5.2957,5.3239,546400.0
2013-04-09 10:00:00,7.56,7.58,7.53,7.55,780000.0,5.3309,5.345,5.3098,5.3239,780000.0
2013-04-09 11:00:00,7.55,7.56,7.5,7.53,1026800.0,5.3239,5.3309,5.2886,5.3098,1026800.0
2013-04-09 12:00:00,7.53,7.54,7.48,7.51,1286000.0,5.3098,5.3168,5.2745,5.2957,1286000.0
2013-04-09 13:00:00,7.51,7.53,7.48,7.5,1381200.0,5.2957,5.3098,5.2745,5.2886,1381200.0
2013-04-09 14:00:00,7.49,7.51,7.48,7.48,1232400.0,5.2816,5.2957,5.2745,5.2745,1232400.0
2013-04-09 15:00:00,7.48,7.49,7.46,7.47,2332000.0,5.2745,5.2816,5.2604,5.2675,2332000.0
2013-04-10 09:30:00,7.5,7.5,7.44,7.44,743200.0,5.2886,5.2886,5.2463,5.2463,743200.0
2013-04-10 10:00:00,7.44,7.45,7.38,7.43,1667600.0,5.2463,5.2534,5.204,5.2392,1667600.0
2013-04-10 11:00:00,7.43,7.48,7.42,7.47,1320000.0,5.2392,5.2745,5.2322,5.2675,1320000.0
2013-04-10 12:00:00,7.47,7.49,7.46,7.48,1077200.0,5.2675,5.2816,5.2604,5.2745,1077200.0
2013-04-10 13:00:00,7.48,7.56,7.48,7.53,1402000.0,5.2745,5.3309,5.2745,5.3098,1402000.0
2013-04-10 14:00:00,7.53,7.55,7.43,7.45,2134400.0,5.3098,5.3239,5.2392,5.2534,2134400.0
2013-04-10 15:00:00,7.45,7.48,7.45,7.48,2327200.0,5.2534,5.2745,5.2534,5.2745,2327200.0
2013-04-11 09:30:00,7.5,7.67,7.48,7.6,1206000.0,5.2886,5.4085,5.2745,5.3591,1206000.0
2013-04-11 10:00:00,7.6,7.74,7.6,7.72,4317200.0,5.3591,5.4578,5.3591,5.4437,4317200.0
2013-04-11 11:00:00,7.72,7.94,7.69,7.84,4598000.0,5.4437,5.5989,5.4226,5.5284,4598000.0
2013-04-11 12:00:00,7.84,7.92,7.8,7.82,3251600.0,5.5284,5.5848,5.5002,5.5143,3251600.0
2013-04-11 13:00:00,7.82,7.86,7.81,7.81,2587600.0,5.5143,5.5425,5.5072,5.5072,2587600.0
2013-04-11 14:00:00,7.81,7.87,7.79,7.81,2770400.0,5.5072,5.5495,5.4931,5.5072,2770400.0
2013-04-11 15:00:00,7.81,7.93,7.81,7.92,5758000.0,5.5072,5.5918,5.5072,5.5848,5758000.0
2013-04-12 09:30:00,7.89,7.92,7.85,7.88,1034000.0,5.5636,5.5848,5.5354,5.5566,1034000.0
2013-04-12 10:00:00,7.88,7.9,7.79,7.82,1522800.0,5.5566,5.5707,5.4931,5.5143,1522800.0
2013-04-12 11:00:00,7.81,8.0,7.8,8.0,1960800.0,5.5072,5.6412,5.5002,5.6412,1960800.0
2013-04-12 12:00:00,8.0,8.08,7.95,7.95,1705600.0,5.6412,5.6976,5.6059,5.6059,1705600.0
2013-04-12 13:00:00,7.95,8.02,7.95,7.97,1364400.0,5.6059,5.6553,5.6059,5.62,1364400.0
2013-04-12 14:00:00,7.97,8.01,7.96,7.97,1194800.0,5.62,5.6482,5.613,5.62,1194800.0
2013-04-12 15:00:00,7.97,8.04,7.97,8.01,2100800.0,5.62,5.6694,5.62,5.6482,2100800.0
2013-04-15 09:30:00,8.0,8.04,7.94,8.02,1230800.0,5.6412,5.6694,5.5989,5.6553,1230800.0
2013-04-15 10:00:00,8.02,8.02,7.94,7.97,1579200.0,5.6553,5.6553,5.5989,5.62,1579200.0
2013-04-15 11:00:00,7.97,7.98,7.91,7.95,1391600.0,5.62,5.6271,5.5777,5.6059,1391600.0
2013-04-15 12:00:00,7.95,7.98,7.89,7.89,807600.0,5.6059,5.6271,5.5636,5.5636,807600.0
2013-04-15 13:00:00,7.89,7.98,7.89,7.96,1208800.0,5.5636,5.6271,5.5636,5.613,1208800.0
2013-04-15 14:00:00,7.96,7.97,7.9,7.91,2324000.0,5.613,5.62,5.5707,5.5777,2324000.0
2013-04-15 15:00:00,7.91,7.92,7.83,7.85,2425200.0,5.5777,5.5848,5.5213,5.5354,2425200.0
2013-04-16 09:30:00,7.88,7.92,7.84,7.89,1168400.0,5.5566,5.5848,5.5284,5.5636,1168400.0
2013-04-16 10:00:00,7.9,7.96,7.9,7.93,910400.0,5.5707,5.613,5.5707,5.5918,910400.0
2013-04-16 11:00:00,7.93,7.94,7.82,7.85,2409600.0,5.5918,5.5989,5.5143,5.5354,2409600.0
2013-04-16 12:00:00,7.85,7.95,7.85,7.94,1169600.0,5.5354,5.6059,5.5354,5.5989,1169600.0
2013-04-16 13:00:00,7.95,8.01,7.93,8.01,1141600.0,5.6059,5.6482,5.5918,5.6482,1141600.0
2013-04-16 14:00:00,8.01,8.05,7.99,8.03,1165200.0,5.6482,5.6764,5.6341,5.6623,1165200.0
2013-04-16 15:00:00,8.03,8.08,8.02,8.08,2633200.0,5.6623,5.6976,5.6553,5.6976,2633200.0
2013-04-17 09:30:00,7.99,8.08,7.89,8.05,1060400.0,5.6341,5.6976,5.5636,5.6764,1060400.0
2013-04-17 10:00:00,8.05,8.11,8.01,8.03,3001600.0,5.6764,5.7187,5.6482,5.6623,3001600.0
2013-04-17 11:00:00,8.04,8.13,8.01,8.09,2156000.0,5.6694,5.7329,5.6482,5.7046,2156000.0
2013-04-17 12:00:00,8.09,8.09,8.02,8.06,1953200.0,5.7046,5.7046,5.6553,5.6835,1953200.0
2013-04-17 13:00:00,8.06,8.18,8.05,8.14,3333600.0,5.6835,5.7681,5.6764,5.7399,3333600.0
2013-04-17 14:00:00,8.14,8.17,8.12,8.15,1920800.0,5.7399,5.7611,5.7258,5.747,1920800.0
2013-04-17 15:00:00,8.15,8.21,8.14,8.2,4043600.0,5.747,5.7893,5.7399,5.7822,4043600.0
2013-04-18 09:30:00,8.16,8.31,8.13,8.24,2526800.0,5.754,5.8598,5.7329,5.8104,2526800.0
2013-04-18 10:00:00,8.24,8.29,8.17,8.25,1990000.0,5.8104,5.8457,5.7611,5.8175,1990000.0
2013-04-18 11:00:00,8.25,8.28,8.17,8.21,2450800.0,5.8175,5.8386,5.7611,5.7893,2450800.0
2013-04-18 12:00:00,8.21,8.25,8.18,8.24,1221200.0,5.7893,5.8175,5.7681,5.8104,1221200.0
2013-04-18 13:00:00,8.23,8.26,8.17,8.18,1650000.0,5.8034,5.8245,5.7611,5.7681,1650000.0
2013-04-18 14:00:00,8.18,8.22,8.15,8.18,1838400.0,5.7681,5.7963,5.747,5.7681,1838400.0
2013-04-18 15:00:00,8.18,8.2,8.13,8.17,4060800.0,5.7681,5.7822,5.7329,5.7611,4060800.0
2013-04-19 09:30:00,8.16,8.17,8.07,8.15,1497200.0,5.754,5.7611,5.6905,5.747,1497200.0
2013-04-19 10:00:00,8.16,8.27,8.15,8.18,1699600.0,5.754,5.8316,5.747,5.7681,1699600.0
2013-04-19 11:00:00,8.18,8.25,8.17,8.22,1345200.0,5.7681,5.8175,5.7611,5.7963,1345200.0
2013-04-19 12:00:00,8.23,8.24,8.18,8.19,972400.0,5.8034,5.8104,5.7681,5.7752,972400.0
2013-04-19 13:00:00,8.18,8.21,8.16,8.2,1838400.0,5.7681,5.7893,5.754,5.7822,1838400.0
2013-04-19 14:00:00,8.2,8.21,8.16,8.16,1492800.0,5.7822,5.7893,5.754,5.754,1492800.0
2013-04-19 15:00:00,8.16,8.2,8.13,8.19,2634000.0,5.754,5.7822,5.7329,5.7752,2634000.0
2013-04-22 09:30:00,8.18,8.29,8.13,8.16,736800.0,5.7681,5.8457,5.7329,5.754,736800.0
2013-04-22 10:00:00,8.15,8.16,7.96,8.02,2375200.0,5.747,5.754,5.613,5.6553,2375200.0
2013-04-22 11:00:00,8.02,8.07,8.01,8.06,1074800.0,5.6553,5.6905,5.6482,5.6835,1074800.0
2013-04-22 12:00:00,8.06,8.08,8.05,8.07,1189200.0,5.6835,5.6976,5.6764,5.6905,1189200.0
2013-04-22 13:00:00,8.07,8.09,8.05,8.06,1244400.0,5.6905,5.7046,5.6764,5.6835,1244400.0
2013-04-22 14:00:00,8.06,8.12,8.06,8.11,1268000.0,5.6835,5.7258,5.6835,5.7187,1268000.0
2013-04-22 15:00:00,8.12,8.14,8.11,8.13,2258000.0,5.7258,5.7399,5.7187,5.7329,2258000.0
2013-04-23 09:30:00,8.19,8.23,8.13,8.13,678000.0,5.7752,5.8034,5.7329,5.7329,678000.0
2013-04-23 10:00:00,8.14,8.22,8.14,8.2,1120000.0,5.7399,5.7963,5.7399,5.7822,1120000.0
2013-04-23 11:00:00,8.2,8.3,8.2,8.27,1659200.0,5.7822,5.8527,5.7822,5.8316,1659200.0
2013-04-23 12:00:00,8.28,8.3,8.25,8.25,612000.0,5.8386,5.8527,5.8175,5.8175,612000.0
2013-04-23 13:00:00,8.25,8.26,8.15,8.26,1122400.0,5.8175,5.8245,5.747,5.8245,1122400.0
2013-04-23 14:00:00,8.26,8.27,8.22,8.27,633600.0,5.8245,5.8316,5.7963,5.8316,633600.0
2013-04-23 15:00:00,8.27,8.31,8.27,8.3,3795600.0,5.8316,5.8598,5.8316,5.8527,3795600.0
2013-04-24 09:30:00,8.3,8.39,8.28,8.34,676000.0,5.8527,5.9162,5.8386,5.8809,676000.0
2013-04-24 10:00:00,8.34,8.36,8.25,8.32,884800.0,5.8809,5.895,5.8175,5.8668,884800.0
2013-04-24 11:00:00,8.32,8.34,8.29,8.3,1306800.0,5.8668,5.8809,5.8457,5.8527,1306800.0
2013-04-24 12:00:00,8.3,8.36,8.3,8.36,619600.0,5.8527,5.895,5.8527,5.895,619600.0
2013-04-24 13:00:00,8.36,8.39,8.32,8.38,1808000.0,5.895,5.9162,5.8668,5.9091,1808000.0
2013-04-24 14:00:00,8.38,8.62,8.38,8.62,2564000.0,5.9091,6.0784,5.9091,6.0784,2564000.0
2013-04-24 15:00:00,8.61,8.64,8.51,8.56,3837600.0,6.0713,6.0925,6.0008,6.0361,3837600.0
2013-04-25 09:30:00,8.56,8.58,8.46,8.53,846000.0,6.0361,6.0502,5.9656,6.0149,846000.0
2013-04-25 10:00:00,8.53,8.59,8.52,8.55,1880800.0,6.0149,6.0572,6.0079,6.029,1880800.0
2013-04-25 11:00:00,8.55,8.59,8.54,8.56,1492000.0,6.029,6.0572,6.022,6.0361,1492000.0
2013-04-25 12:00:00,8.56,8.59,8.55,8.59,649600.0,6.0361,6.0572,6.029,6.0572,649600.0
2013-04-25 13:00:00,8.59,8.64,8.58,8.58,1952000.0,6.0572,6.0925,6.0502,6.0502,1952000.0
2013-04-25 14:00:00,8.58,8.62,8.57,8.6,1309600.0,6.0502,6.0784,6.0431,6.0643,1309600.0
2013-04-25 15:00:00,8.6,8.61,8.54,8.56,3120400.0,6.0643,6.0713,6.022,6.0361,3120400.0
2013-04-26 09:30:00,8.54,8.63,8.51,8.63,420800.0,6.022,6.0854,6.0008,6.0854,420800.0
2013-04-26 10:00:00,8.63,8.66,8.56,8.65,740000.0,6.0854,6.1066,6.0361,6.0995,740000.0
2013-04-26 11:00:00,8.64,8.7,8.64,8.69,998000.0,6.0925,6.1348,6.0925,6.1277,998000.0
2013-04-26 12:00:00,8.7,8.71,8.67,8.71,570400.0,6.1348,6.1418,6.1136,6.1418,570400.0
2013-04-26 13:00:00,8.71,8.74,8.7,8.73,890800.0,6.1418,6.163,6.1348,6.1559,890800.0
2013-04-26 14:00:00,8.73,8.74,8.65,8.66,1042800.0,6.1559,6.163,6.0995,6.1066,1042800.0
2013-04-26 15:00:00,8.66,8.67,8.64,8.66,1942800.0,6.1066,6.1136,6.0925,6.1066,1942800.0
2013-04-29 09:30:00,8.67,8.75,8.67,8.74,1112000.0,6.1136,6.17,6.1136,6.163,1112000.0
2013-04-29 10:00:00,8.74,8.83,8.73,8.78,1696400.0,6.163,6.2265,6.1559,6.1912,1696400.0
2013-04-29 11:00:00,8.77,8.78,8.68,8.73,1407600.0,6.1841,6.1912,6.1207,6.1559,1407600.0
2013-04-29 12:00:00,8.73,8.73,8.66,8.68,821600.0,6.1559,6.1559,6.1066,6.1207,821600.0
2013-04-29 13:00:00,8.68,8.74,8.67,8.69,1245200.0,6.1207,6.163,6.1136,6.1277,1245200.0
2013-04-29 14:00:00,8.69,8.69,8.61,8.62,840000.0,6.1277,6.1277,6.0713,6.0784,840000.0
2013-04-29 15:00:00,8.62,8.66,8.59,8.65,1340800.0,6.0784,6.1066,6.0572,6.0995,1340800.0
2013-04-30 09:30:00,8.65,8.7,8.61,8.69,389600.0,6.0995,6.1348,6.0713,6.1277,389600.0
2013-04-30 10:00:00,8.69,8.75,8.69,8.69,894800.0,6.1277,6.17,6.1277,6.1277,894800.0
2013-04-30 11:00:00,8.69,8.82,8.69,8.81,1346000.0,6.1277,6.2194,6.1277,6.2124,1346000.0
2013-04-30 12:00:00,8.8,8.86,8.75,8.82,714800.0,6.2053,6.2476,6.17,6.2194,714800.0
2013-04-30 13:00:00,8.82,8.83,8.78,8.8,1090800.0,6.2194,6.2265,6.1912,6.2053,1090800.0
2013-04-30 14:00:00,8.8,8.84,8.75,8.77,1030800.0,6.2053,6.2335,6.17,6.1841,1030800.0
2013-04-30 15:00:00,8.77,8.77,8.71,8.73,4080800.0,6.1841,6.1841,6.1418,6.1559,4080800.0
2013-05-01 09:30:00,8.74,8.77,8.68,8.68,737600.0,6.163,6.1841,6.1207,6.1207,737600.0
2013-05-01 10:00:00,8.69,8.79,8.68,8.75,1160400.0,6.1277,6.1982,6.1207,6.17,1160400.0
2013-05-01 11:00:00,8.74,8.74,8.63,8.71,1061600.0,6.163,6.163,6.0854,6.1418,1061600.0
2013-05-01 12:00:00,8.71,8.71,8.65,8.65,802400.0,6.1418,6.1418,6.0995,6.0995,802400.0
2013-05-01 13:00:00,8.65,8.68,8.58,8.68,982000.0,6.0995,6.1207,6.0502,6.1207,982000.0
2013-05-01 14:00:00,8.69,8.74,8.67,8.71,932800.0,6.1277,6.163,6.1136,6.1418,932800.0
2013-05-01 15:00:00,8.71,8.72,8.65,8.69,1214800.0,6.1418,6.1489,6.0995,6.1277,1214800.0
2013-05-02 09:30:00,8.68,8.78,8.65,8.77,449600.0,6.1207,6.1912,6.0995,6.1841,449600.0
2013-05-02 10:00:00,8.78,8.8,8.71,8.8,1194800.0,6.1912,6.2053,6.1418,6.2053,1194800.0
2013-05-02 11:00:00,8.79,8.89,8.79,8.88,904800.0,6.1982,6.2688,6.1982,6.2617,904800.0
2013-05-02 12:00:00,8.88,8.9,8.82,8.87,628800.0,6.2617,6.2758,6.2194,6.2547,628800.0
2013-05-02 13:00:00,8.87,8.89,8.84,8.88,580000.0,6.2547,6.2688,6.2335,6.2617,580000.0
2013-05-02 14:00:00,8.88,8.99,8.88,8.99,1096000.0,6.2617,6.3393,6.2617,6.3393,1096000.0
2013-05-02 15:00:00,8.99,9.09,8.98,9.08,3372400.0,6.3393,6.4098,6.3322,6.4027,3372400.0
2013-05-03 09:30:00,9.14,9.21,9.11,9.21,1443600.0,6.4451,6.4944,6.4239,6.4944,1443600.0
2013-05-03 10:00:00,9.21,9.3,9.19,9.24,2211200.0,6.4944,6.5579,6.4803,6.5156,2211200.0
2013-05-03 11:00:00,9.24,9.3,9.24,9.25,962000.0,6.5156,6.5579,6.5156,6.5226,962000.0
2013-05-03 12:00:00,9.25,9.31,9.24,9.25,1280800.0,6.5226,6.5649,6.5156,6.5226,1280800.0
2013-05-03 13:00:00,9.25,9.3,9.24,9.25,1011600.0,6.5226,6.5579,6.5156,6.5226,1011600.0
2013-05-03 14:00:00,9.25,9.28,9.22,9.23,820800.0,6.5226,6.5438,6.5015,6.5085,820800.0
2013-05-03 15:00:00,9.23,9.29,9.22,9.29,2464000.0,6.5085,6.5508,6.5015,6.5508,2464000.0
2013-05-06 09:30:00,9.25,9.35,9.16,9.32,1098800.0,6.5226,6.5931,6.4592,6.572,1098800.0
2013-05-06 10:00:00,9.33,9.36,9.24,9.33,1506800.0,6.579,6.6002,6.5156,6.579,1506800.0
2013-05-06 11:00:00,9.33,9.35,9.18,9.26,871200.0,6.579,6.5931,6.4733,6.5297,871200.0
2013-05-06 12:00:00,9.26,9.33,9.24,9.31,626800.0,6.5297,6.579,6.5156,6.5649,626800.0
2013-05-06 13:00:00,9.31,9.36,9.31,9.36,1117600.0,6.5649,6.6002,6.5649,6.6002,1117600.0
2013-05-06 14:00:00,9.35,9.37,9.28,9.3,665600.0,6.5931,6.6072,6.5438,6.5579,665600.0
2013-05-06 15:00:00,9.3,9.34,9.26,9.3,1906800.0,6.5579,6.5861,6.5297,6.5579,1906800.0
2013-05-07 09:30:00,9.43,9.43,9.33,9.36,1496400.0,6.6495,6.6495,6.579,6.6002,1496400.0
2013-05-07 10:00:00,9.36,9.39,9.25,9.3,1788800.0,6.6002,6.6213,6.5226,6.5579,1788800.0
2013-05-07 11:00:00,9.3,9.33,9.26,9.31,796400.0,6.5579,6.579,6.5297,6.5649,796400.0
2013-05-07 12:00:00,9.31,9.31,9.23,9.23,977600.0,6.5649,6.5649,6.5085,6.5085,977600.0
2013-05-07 13:00:00,9.23,9.26,9.23,9.25,1488400.0,6.5085,6.5297,6.5085,6.5226,1488400.0
2013-05-07 14:00:00,9.25,9.25,9.23,9.25,2175200.0,6.5226,6.5226,6.5085,6.5226,2175200.0
2013-05-07 15:00:00,9.25,9.39,9.25,9.33,2680800.0,6.5226,6.6213,6.5226,6.579,2680800.0
2013-05-08 09:30:00,9.38,9.5,9.31,9.49,1965200.0,6.6143,6.6989,6.5649,6.6919,1965200.0
2013-05-08 10:00:00,9.5,9.64,9.47,9.59,2710000.0,6.6989,6.7976,6.6778,6.7624,2710000.0
2013-05-08 11:00:00,9.59,9.59,9.49,9.54,1427200.0,6.7624,6.7624,6.6919,6.7271,1427200.0
2013-05-08 12:00:00,9.54,9.54,9.4,9.4,788000.0,6.7271,6.7271,6.6284,6.6284,788000.0
2013-05-08 13:00:00,9.41,9.42,9.36,9.36,1006400.0,6.6354,6.6425,6.6002,6.6002,1006400.0
2013-05-08 14:00:00,9.36,9.38,9.3,9.31,1271200.0,6.6002,6.6143,6.5579,6.5649,1271200.0
2013-05-08 15:00:00,9.31,9.31,9.27,9.29,2749200.0,6.5649,6.5649,6.5367,6.5508,2749200.0
2013-05-09 09:30:00,9.28,9.38,9.25,9.35,750800.0,6.5438,6.6143,6.5226,6.5931,750800.0
2013-05-09 10:00:00,9.35,9.37,9.19,9.22,1634400.0,6.5931,6.6072,6.4803,6.5015,1634400.0
2013-05-09 11:00:00,9.21,9.22,9.16,9.16,2889600.0,6.4944,6.5015,6.4592,6.4592,2889600.0
2013-05-09 12:00:00,9.16,9.22,9.15,9.2,1887200.0,6.4592,6.5015,6.4521,6.4874,1887200.0
2013-05-09 13:00:00,9.21,9.32,9.21,9.29,1364400.0,6.4944,6.572,6.4944,6.5508,1364400.0
2013-05-09 14:00:00,9.29,9.29,9.24,9.24,1288400.0,6.5508,6.5508,6.5156,6.5156,1288400.0
2013-05-09 15:00:00,9.24,9.28,9.23,9.27,3143200.0,6.5156,6.5438,6.5085,6.5367,3143200.0
2013-05-10 09:30:00,9.28,9.42,9.28,9.42,581200.0,6.5438,6.6425,6.5438,6.6425,581200.0
2013-05-10 10:00:00,9.41,9.5,9.41,9.49,1463200.0,6.6354,6.6989,6.6354,6.6919,1463200.0
2013-05-10 11:00:00,9.49,9.56,9.45,9.56,1861600.0,6.6919,6.7412,6.6636,6.7412,1861600.0
2013-05-10 12:00:00,9.56,9.56,9.45,9.5,847200.0,6.7412,6.7412,6.6636,6.6989,847200.0
2013-05-10 13:00:00,9.5,9.53,9.49,9.52,558000.0,6.6989,6.7201,6.6919,6.713,558000.0
2013-05-10 14:00:00,9.52,9.57,9.51,9.57,1050800.0,6.713,6.7483,6.706,6.7483,1050800.0
2013-05-10 15:00:00,9.57,9.6,9.54,9.6,2496800.0,6.7483,6.7694,6.7271,6.7694,2496800.0
2013-05-13 09:30:00,9.56,9.65,9.55,9.63,1320400.0,6.7412,6.8047,6.7342,6.7906,1320400.0
2013-05-13 10:00:00,9.62,9.64,9.59,9.61,1624000.0,6.7835,6.7976,6.7624,6.7765,1624000.0
2013-05-13 11:00:00,9.61,9.62,9.59,9.61,1992400.0,6.7765,6.7835,6.7624,6.7765,1992400.0
2013-05-13 12:00:00,9.61,9.62,9.61,9.61,965600.0,6.7765,6.7835,6.7765,6.7765,965600.0
2013-05-13 13:00:00,9.62,9.62,9.57,9.6,632000.0,6.7835,6.7835,6.7483,6.7694,632000.0
2013-05-13 14:00:00,9.6,9.6,9.58,9.59,1331600.0,6.7694,6.7694,6.7553,6.7624,1331600.0
2013-05-13 15:00:00,9.59,9.6,9.57,9.57,2938800.0,6.7624,6.7694,6.7483,6.7483,2938800.0
2013-05-14 09:30:00,9.55,9.7,9.55,9.63,656400.0,6.7342,6.8399,6.7342,6.7906,656400.0
2013-05-14 10:00:00,9.63,9.63,9.56,9.61,1214400.0,6.7906,6.7906,6.7412,6.7765,1214400.0
2013-05-14 11:00:00,9.61,9.65,9.61,9.65,1177200.0,6.7765,6.8047,6.7765,6.8047,1177200.0
2013-05-14 12:00:00,9.65,9.68,9.63,9.65,993600.0,6.8047,6.8258,6.7906,6.8047,993600.0
2013-05-14 13:00:00,9.65,9.75,9.65,9.72,1230400.0,6.8047,6.8752,6.8047,6.854,1230400.0
2013-05-14 14:00:00,9.72,9.75,9.67,9.69,971600.0,6.854,6.8752,6.8188,6.8329,971600.0
2013-05-14 15:00:00,9.69,9.7,9.65,9.66,2469200.0,6.8329,6.8399,6.8047,6.8117,2469200.0
2013-05-15 09:30:00,9.65,9.73,9.61,9.72,887200.0,6.8047,6.8611,6.7765,6.854,887200.0
2013-05-15 10:00:00,9.72,9.72,9.65,9.71,825600.0,6.854,6.854,6.8047,6.847,825600.0
2013-05-15 11:00:00,9.71,9.74,9.7,9.72,883200.0,6.847,6.8681,6.8399,6.854,883200.0
2013-05-15 12:00:00,9.72,9.78,9.71,9.76,1389600.0,6.854,6.8963,6.847,6.8822,1389600.0
2013-05-15 13:00:00,9.76,9.81,9.74,9.75,569600.0,6.8822,6.9175,6.8681,6.8752,569600.0
2013-05-15 14:00:00,9.75,9.76,9.71,9.72,937200.0,6.8752,6.8822,6.847,6.854,937200.0
2013-05-15 15:00:00,9.72,9.75,9.71,9.75,1545200.0,6.854,6.8752,6.847,6.8752,1545200.0
2013-05-16 09:30:00,9.7,9.72,9.67,9.68,625600.0,6.8399,6.854,6.8188,6.8258,625600.0
2013-05-16 10:00:00,9.68,9.68,9.62,9.62,1023600.0,6.8258,6.8258,6.7835,6.7835,1023600.0
2013-05-16 11:00:00,9.62,9.69,9.59,9.68,1093200.0,6.7835,6.8329,6.7624,6.8258,1093200.0
2013-05-16 12:00:00,9.68,9.68,9.58,9.6,961200.0,6.8258,6.8258,6.7553,6.7694,961200.0
2013-05-16 13:00:00,9.6,9.62,9.56,9.56,771200.0,6.7694,6.7835,6.7412,6.7412,771200.0
2013-05-16 14:00:00,9.56,9.62,9.55,9.56,1043200.0,6.7412,6.7835,6.7342,6.7412,1043200.0
2013-05-16 15:00:00,9.56,9.57,9.46,9.51,2892400.0,6.7412,6.7483,6.6707,6.706,2892400.0
2013-05-17 09:30:00,9.6,9.75,9.58,9.72,1442400.0,6.7694,6.8752,6.7553,6.854,1442400.0
2013-05-17 10:00:00,9.72,9.89,9.72,9.87,2324000.0,6.854,6.9739,6.854,6.9598,2324000.0
2013-05-17 11:00:00,9.87,9.87,9.76,9.87,1938800.0,6.9598,6.9598,6.8822,6.9598,1938800.0
2013-05-17 12:00:00,9.87,9.88,9.79,9.85,1691200.0,6.9598,6.9669,6.9034,6.9457,1691200.0
2013-05-17 13:00:00,9.85,9.88,9.79,9.88,1568800.0,6.9457,6.9669,6.9034,6.9669,1568800.0
2013-05-17 14:00:00,9.89,9.97,9.86,9.92,2115600.0,6.9739,7.0303,6.9528,6.9951,2115600.0
2013-05-17 15:00:00,9.92,9.96,9.91,9.94,3351600.0,6.9951,7.0233,6.988,7.0092,3351600.0
2013-05-20 09:30:00,9.94,9.95,9.77,9.85,1013600.0,7.0092,7.0162,6.8893,6.9457,1013600.0
2013-05-20 10:00:00,9.85,9.87,9.81,9.86,1901200.0,6.9457,6.9598,6.9175,6.9528,1901200.0
2013-05-20 11:00:00,9.86,9.9,9.83,9.89,1161600.0,6.9528,6.981,6.9316,6.9739,1161600.0
2013-05-20 12:00:00,9.89,9.9,9.85,9.86,1322000.0,6.9739,6.981,6.9457,6.9528,1322000.0
2013-05-20 13:00:00,9.86,9.87,9.84,9.85,1199600.0,6.9528,6.9598,6.9387,6.9457,1199600.0
2013-05-20 14:00:00,9.85,9.85,9.69,9.7,1378800.0,6.9457,6.9457,6.8329,6.8399,1378800.0
2013-05-20 15:00:00,9.7,9.74,9.68,9.69,2490000.0,6.8399,6.8681,6.8258,6.8329,2490000.0
2013-05-21 09:30:00,9.77,9.82,9.58,9.58,1045600.0,6.8893,6.9246,6.7553,6.7553,1045600.0
2013-05-21 10:00:00,9.58,9.63,9.51,9.56,1422800.0,6.7553,6.7906,6.706,6.7412,1422800.0
2013-05-21 11:00:00,9.56,9.56,9.42,9.43,2252000.0,6.7412,6.7412,6.6425,6.6495,2252000.0
2013-05-21 12:00:00,9.43,9.49,9.37,9.48,1788800.0,6.6495,6.6919,6.6072,6.6848,1788800.0
2013-05-21 13:00:00,9.48,9.66,9.45,9.59,3128400.0,6.6848,6.8117,6.6636,6.7624,3128400.0
2013-05-21 14:00:00,9.59,9.61,9.45,9.47,1913600.0,6.7624,6.7765,6.6636,6.6778,1913600.0
2013-05-21 15:00:00,9.47,9.49,8.94,9.2,20847200.0,6.6778,6.6919,6.304,6.4874,20847200.0
2013-05-22 09:30:00,9.1,9.18,8.93,9.12,3978800.0,6.4168,6.4733,6.297,6.4309,3978800.0
2013-05-22 10:00:00,9.12,9.35,9.11,9.17,4084000.0,6.4309,6.5931,6.4239,6.4662,4084000.0
2013-05-22 11:00:00,9.18,9.19,9.04,9.04,2739600.0,6.4733,6.4803,6.3745,6.3745,2739600.0
2013-05-22 12:00:00,9.04,9.05,8.97,9.02,2916800.0,6.3745,6.3816,6.3252,6.3604,2916800.0
2013-05-22 13:00:00,9.03,9.08,9.0,9.02,2532000.0,6.3675,6.4027,6.3463,6.3604,2532000.0
2013-05-22 14:00:00,9.02,9.06,8.95,9.0,2998800.0,6.3604,6.3886,6.3111,6.3463,2998800.0
2013-05-22 15:00:00,9.0,9.08,8.96,9.06,5649200.0,6.3463,6.4027,6.3181,6.3886,5649200.0
2013-05-23 09:30:00,8.99,9.2,8.89,9.16,3715600.0,6.3393,6.4874,6.2688,6.4592,3715600.0
2013-05-23 10:00:00,9.16,9.17,8.72,8.74,6576400.0,6.4592,6.4662,6.1489,6.163,6576400.0
2013-05-23 11:00:00,8.74,9.19,8.7,9.09,6400000.0,6.163,6.4803,6.1348,6.4098,6400000.0
2013-05-23 12:00:00,9.09,9.13,8.96,9.03,2712800.0,6.4098,6.438,6.3181,6.3675,2712800.0
2013-05-23 13:00:00,9.03,9.05,8.89,8.96,2701200.0,6.3675,6.3816,6.2688,6.3181,2701200.0
2013-05-23 14:00:00,8.96,8.98,8.82,8.94,2693600.0,6.3181,6.3322,6.2194,6.304,2693600.0
2013-05-23 15:00:00,8.94,9.03,8.9,9.0,6894800.0,6.304,6.3675,6.2758,6.3463,6894800.0
2013-05-24 09:30:00,8.76,8.86,8.57,8.76,6919600.0,6.1771,6.2476,6.0431,6.1771,6919600.0
2013-05-24 10:00:00,8.76,8.77,8.3,8.33,7879200.0,6.1771,6.1841,5.8527,5.8739,7879200.0
2013-05-24 11:00:00,8.32,8.47,8.15,8.31,9743200.0,5.8668,5.9726,5.747,5.8598,9743200.0
2013-05-24 12:00:00,8.31,8.38,8.09,8.09,3547600.0,5.8598,5.9091,5.7046,5.7046,3547600.0
2013-05-24 13:00:00,8.09,8.15,7.74,7.85,8488000.0,5.7046,5.747,5.4578,5.5354,8488000.0
2013-05-24 14:00:00,7.85,8.05,7.74,7.99,8635200.0,5.5354,5.6764,5.4578,5.6341,8635200.0
2013-05-24 15:00:00,7.99,8.13,7.97,8.03,8495200.0,5.6341,5.7329,5.62,5.6623,8495200.0
2013-05-28 09:30:00,8.2,8.39,8.06,8.07,4382800.0,5.7822,5.9162,5.6835,5.6905,4382800.0
2013-05-28 10:00:00,8.08,8.17,7.91,8.0,4480000.0,5.6976,5.7611,5.5777,5.6412,4480000.0
2013-05-28 11:00:00,8.0,8.04,7.96,7.97,1737600.0,5.6412,5.6694,5.613,5.62,1737600.0
2013-05-28 12:00:00,7.96,8.03,7.96,8.02,984800.0,5.613,5.6623,5.613,5.6553,984800.0
2013-05-28 13:00:00,8.02,8.06,7.94,7.94,1642800.0,5.6553,5.6835,5.5989,5.5989,1642800.0
2013-05-28 14:00:00,7.94,7.96,7.9,7.9,1605600.0,5.5989,5.613,5.5707,5.5707,1605600.0
2013-05-28 15:00:00,7.9,7.95,7.88,7.93,3386800.0,5.5707,5.6059,5.5566,5.5918,3386800.0
2013-05-29 09:30:00,7.89,8.03,7.88,7.95,1499200.0,5.5636,5.6623,5.5566,5.6059,1499200.0
2013-05-29 10:00:00,7.95,8.0,7.89,7.91,955600.0,5.6059,5.6412,5.5636,5.5777,955600.0
2013-05-29 11:00:00,7.9,7.96,7.87,7.93,832800.0,5.5707,5.613,5.5495,5.5918,832800.0
2013-05-29 12:00:00,7.93,7.94,7.87,7.88,624000.0,5.5918,5.5989,5.5495,5.5566,624000.0
2013-05-29 13:00:00,7.88,7.94,7.87,7.94,622400.0,5.5566,5.5989,5.5495,5.5989,622400.0
2013-05-29 14:00:00,7.94,7.97,7.91,7.95,978000.0,5.5989,5.62,5.5777,5.6059,978000.0
2013-05-29 15:00:00,7.94,7.96,7.92,7.95,2338000.0,5.5989,5.613,5.5848,5.6059,2338000.0
2013-05-30 09:30:00,7.91,8.16,7.91,8.08,1340400.0,5.5777,5.754,5.5777,5.6976,1340400.0
2013-05-30 10:00:00,8.08,8.17,7.97,8.12,2654000.0,5.6976,5.7611,5.62,5.7258,2654000.0
2013-05-30 11:00:00,8.11,8.2,8.06,8.16,1276800.0,5.7187,5.7822,5.6835,5.754,1276800.0
2013-05-30 12:00:00,8.16,8.26,8.16,8.24,1671600.0,5.754,5.8245,5.754,5.8104,1671600.0
2013-05-30 13:00:00,8.24,8.29,8.21,8.24,1202400.0,5.8104,5.8457,5.7893,5.8104,1202400.0
2013-05-30 14:00:00,8.24,8.38,8.24,8.38,2086800.0,5.8104,5.9091,5.8104,5.9091,2086800.0
2013-05-30 15:00:00,8.38,8.43,8.34,8.37,4988800.0,5.9091,5.9444,5.8809,5.9021,4988800.0
2013-05-31 09:30:00,8.18,8.38,8.15,8.31,1370000.0,5.8159,5.9581,5.7946,5.9084,1370000.0
2013-05-31 10:00:00,8.31,8.46,8.31,8.39,2085600.0,5.9084,6.015,5.9084,5.9653,2085600.0
2013-05-31 11:00:00,8.39,8.44,8.37,8.4,1508400.0,5.9653,6.0008,5.951,5.9724,1508400.0
2013-05-31 12:00:00,8.4,8.41,8.36,8.37,1120000.0,5.9724,5.9795,5.9439,5.951,1120000.0
2013-05-31 13:00:00,8.37,8.43,8.37,8.42,1059200.0,5.951,5.9937,5.951,5.9866,1059200.0
2013-05-31 14:00:00,8.42,8.43,8.35,8.36,1961600.0,5.9866,5.9937,5.9368,5.9439,1961600.0
2013-05-31 15:00:00,8.35,8.39,8.29,8.29,3181200.0,5.9368,5.9653,5.8942,5.8942,3181200.0
2013-06-03 09:30:00,8.3,8.44,8.29,8.44,1276800.0,5.9013,6.0008,5.8942,6.0008,1276800.0
2013-06-03 10:00:00,8.44,8.58,8.42,8.48,2977600.0,6.0008,6.1003,5.9866,6.0292,2977600.0
2013-06-03 11:00:00,8.48,8.49,8.38,8.44,2816000.0,6.0292,6.0364,5.9581,6.0008,2816000.0
2013-06-03 12:00:00,8.44,8.53,8.42,8.52,1620800.0,6.0008,6.0648,5.9866,6.0577,1620800.0
2013-06-03 13:00:00,8.51,8.62,8.51,8.61,2090000.0,6.0506,6.1288,6.0506,6.1217,2090000.0
2013-06-03 14:00:00,8.6,8.66,8.57,8.63,2880000.0,6.1146,6.1572,6.0932,6.1359,2880000.0
2013-06-03 15:00:00,8.63,8.65,8.57,8.6,4781600.0,6.1359,6.1501,6.0932,6.1146,4781600.0
2013-06-04 09:30:00,8.59,8.73,8.57,8.73,1769200.0,6.1075,6.207,6.0932,6.207,1769200.0
2013-06-04 10:00:00,8.73,8.96,8.71,8.96,4548800.0,6.207,6.3705,6.1928,6.3705,4548800.0
2013-06-04 11:00:00,8.95,9.01,8.87,8.9,3486000.0,6.3634,6.4061,6.3065,6.3279,3486000.0
2013-06-04 12:00:00,8.9,9.0,8.86,8.97,2344400.0,6.3279,6.399,6.2994,6.3776,2344400.0
2013-06-04 13:00:00,8.97,8.97,8.73,8.73,3088000.0,6.3776,6.3776,6.207,6.207,3088000.0
2013-06-04 14:00:00,8.73,8.95,8.69,8.89,4359600.0,6.207,6.3634,6.1786,6.3208,4359600.0
2013-06-04 15:00:00,8.88,8.92,8.84,8.88,6044000.0,6.3136,6.3421,6.2852,6.3136,6044000.0
2013-06-05 09:30:00,8.83,8.94,8.79,8.81,1087200.0,6.2781,6.3563,6.2497,6.2639,1087200.0
2013-06-05 10:00:00,8.82,8.86,8.68,8.68,2195600.0,6.271,6.2994,6.1714,6.1714,2195600.0
2013-06-05 11:00:00,8.68,8.74,8.68,8.72,1775200.0,6.1714,6.2141,6.1714,6.1999,1775200.0
2013-06-05 12:00:00,8.72,8.73,8.57,8.6,1298000.0,6.1999,6.207,6.0932,6.1146,1298000.0
2013-06-05 13:00:00,8.6,8.69,8.56,8.62,1160800.0,6.1146,6.1786,6.0861,6.1288,1160800.0
2013-06-05 14:00:00,8.63,8.72,8.62,8.72,2299200.0,6.1359,6.1999,6.1288,6.1999,2299200.0
2013-06-05 15:00:00,8.72,8.75,8.66,8.71,4826800.0,6.1999,6.2212,6.1572,6.1928,4826800.0
2013-06-06 09:30:00,8.73,8.86,8.72,8.86,894400.0,6.207,6.2994,6.1999,6.2994,894400.0
2013-06-06 10:00:00,8.86,8.94,8.84,8.87,2228800.0,6.2994,6.3563,6.2852,6.3065,2228800.0
2013-06-06 11:00:00,8.87,8.87,8.78,8.79,1270400.0,6.3065,6.3065,6.2425,6.2497,1270400.0
2013-06-06 12:00:00,8.79,8.8,8.65,8.69,1489200.0,6.2497,6.2568,6.1501,6.1786,1489200.0
2013-06-06 13:00:00,8.69,8.78,8.65,8.69,2024000.0,6.1786,6.2425,6.1501,6.1786,2024000.0
2013-06-06 14:00:00,8.69,8.69,8.49,8.62,4365200.0,6.1786,6.1786,6.0364,6.1288,4365200.0
2013-06-06 15:00:00,8.62,8.67,8.6,8.65,3555600.0,6.1288,6.1643,6.1146,6.1501,3555600.0
2013-06-07 09:30:00,8.9,9.31,8.88,9.24,6456400.0,6.3279,6.6194,6.3136,6.5696,6456400.0
2013-06-07 10:00:00,9.24,9.37,9.15,9.24,5128400.0,6.5696,6.662,6.5056,6.5696,5128400.0
2013-06-07 11:00:00,9.24,9.3,9.2,9.23,2748400.0,6.5696,6.6123,6.5412,6.5625,2748400.0
2013-06-07 12:00:00,9.23,9.24,9.09,9.12,2850000.0,6.5625,6.5696,6.463,6.4843,2850000.0
2013-06-07 13:00:00,9.12,9.19,9.11,9.17,1686400.0,6.4843,6.5341,6.4772,6.5198,1686400.0
2013-06-07 14:00:00,9.16,9.17,9.1,9.12,2748400.0,6.5127,6.5198,6.4701,6.4843,2748400.0
2013-06-07 15:00:00,9.12,9.21,9.09,9.19,5627600.0,6.4843,6.5483,6.463,6.5341,5627600.0
2013-06-10 09:30:00,9.19,9.22,9.09,9.12,1785600.0,6.5341,6.5554,6.463,6.4843,1785600.0
2013-06-10 10:00:00,9.12,9.24,9.11,9.23,1692400.0,6.4843,6.5696,6.4772,6.5625,1692400.0
2013-06-10 11:00:00,9.23,9.25,9.13,9.13,1189600.0,6.5625,6.5767,6.4914,6.4914,1189600.0
2013-06-10 12:00:00,9.14,9.19,9.04,9.05,1288400.0,6.4985,6.5341,6.4274,6.4345,1288400.0
2013-06-10 13:00:00,9.05,9.14,9.03,9.04,1726400.0,6.4345,6.4985,6.4203,6.4274,1726400.0
2013-06-10 14:00:00,9.04,9.04,8.81,8.9,3480400.0,6.4274,6.4274,6.2639,6.3279,3480400.0
2013-06-10 15:00:00,8.9,8.9,8.71,8.74,5331200.0,6.3279,6.3279,6.1928,6.2141,5331200.0
2013-06-11 09:30:00,9.15,9.38,9.11,9.34,5743600.0,6.5056,6.6691,6.4772,6.6407,5743600.0
2013-06-11 10:00:00,9.34,9.67,9.33,9.48,9687600.0,6.6407,6.8753,6.6336,6.7402,9687600.0
2013-06-11 11:00:00,9.48,9.56,9.45,9.52,2976800.0,6.7402,6.7971,6.7189,6.7687,2976800.0
2013-06-11 12:00:00,9.52,9.55,9.46,9.48,2146000.0,6.7687,6.79,6.726,6.7402,2146000.0
2013-06-11 13:00:00,9.47,9.56,9.47,9.47,2753200.0,6.7331,6.7971,6.7331,6.7331,2753200.0
2013-06-11 14:00:00,9.47,9.51,9.46,9.5,3596000.0,6.7331,6.7616,6.726,6.7545,3596000.0
2013-06-11 15:00:00,9.5,9.51,9.41,9.43,7311600.0,6.7545,6.7616,6.6905,6.7047,7311600.0
2013-06-12 09:30:00,9.51,9.55,9.34,9.4,1167600.0,6.7616,6.79,6.6407,6.6834,1167600.0
2013-06-12 10:00:00,9.4,9.4,9.2,9.3,3173200.0,6.6834,6.6834,6.5412,6.6123,3173200.0
2013-06-12 11:00:00,9.3,9.34,9.23,9.27,1692000.0,6.6123,6.6407,6.5625,6.5909,1692000.0
2013-06-12 12:00:00,9.27,9.31,9.22,9.28,1626400.0,6.5909,6.6194,6.5554,6.598,1626400.0
2013-06-12 13:00:00,9.28,9.36,9.2,9.3,2373600.0,6.598,6.6549,6.5412,6.6123,2373600.0
2013-06-12 14:00:00,9.3,9.3,9.2,9.22,1594400.0,6.6123,6.6123,6.5412,6.5554,1594400.0
2013-06-12 15:00:00,9.22,9.22,9.12,9.15,2588400.0,6.5554,6.5554,6.4843,6.5056,2588400.0
2013-06-13 09:30:00,9.17,9.55,9.15,9.29,1670000.0,6.5198,6.79,6.5056,6.6052,1670000.0
2013-06-13 10:00:00,9.29,9.46,9.21,9.36,2971600.0,6.6052,6.726,6.5483,6.6549,2971600.0
2013-06-13 11:00:00,9.35,9.4,9.3,9.33,1886800.0,6.6478,6.6834,6.6123,6.6336,1886800.0
2013-06-13 12:00:00,9.33,9.36,9.05,9.34,1235200.0,6.6336,6.6549,6.4345,6.6407,1235200.0
2013-06-13 13:00:00,9.34,9.37,9.29,9.35,707600.0,6.6407,6.662,6.6052,6.6478,707600.0
2013-06-13 14:00:00,9.35,9.39,9.35,9.36,830000.0,6.6478,6.6763,6.6478,6.6549,830000.0
2013-06-13 15:00:00,9.36,9.41,9.34,9.38,2554000.0,6.6549,6.6905,6.6407,6.6691,2554000.0
2013-06-14 09:30:00,9.66,9.94,9.65,9.85,6323200.0,6.8682,7.0673,6.8611,7.0033,6323200.0
2013-06-14 10:00:00,9.85,9.89,9.7,9.72,4454800.0,7.0033,7.0317,6.8967,6.9109,4454800.0
2013-06-14 11:00:00,9.71,9.81,9.7,9.7,2494400.0,6.9038,6.9749,6.8967,6.8967,2494400.0
2013-06-14 12:00:00,9.7,9.75,9.7,9.73,1676000.0,6.8967,6.9322,6.8967,6.918,1676000.0
2013-06-14 13:00:00,9.72,9.81,9.71,9.73,2474400.0,6.9109,6.9749,6.9038,6.918,2474400.0
2013-06-14 14:00:00,9.72,9.81,9.71,9.79,1754800.0,6.9109,6.9749,6.9038,6.9606,1754800.0
2013-06-14 15:00:00,9.79,9.81,9.72,9.75,3969200.0,6.9606,6.9749,6.9109,6.9322,3969200.0
2013-06-17 09:30:00,9.76,9.84,9.72,9.74,1604400.0,6.9393,6.9962,6.9109,6.9251,1604400.0
2013-06-17 10:00:00,9.75,9.81,9.71,9.72,1578800.0,6.9322,6.9749,6.9038,6.9109,1578800.0
2013-06-17 11:00:00,9.72,9.73,9.63,9.67,1250400.0,6.9109,6.918,6.8469,6.8753,1250400.0
2013-06-17 12:00:00,9.67,9.69,9.63,9.65,495600.0,6.8753,6.8895,6.8469,6.8611,495600.0
2013-06-17 13:00:00,9.65,9.67,9.62,9.63,688000.0,6.8611,6.8753,6.8398,6.8469,688000.0
2013-06-17 14:00:00,9.63,9.63,9.51,9.53,1438400.0,6.8469,6.8469,6.7616,6.7758,1438400.0
2013-06-17 15:00:00,9.53,9.65,9.52,9.62,1986800.0,6.7758,6.8611,6.7687,6.8398,1986800.0
2013-06-18 09:30:00,9.57,9.6,9.48,9.56,1200000.0,6.8042,6.8256,6.7402,6.7971,1200000.0
2013-06-18 10:00:00,9.56,9.6,9.54,9.58,740400.0,6.7971,6.8256,6.7829,6.8113,740400.0
2013-06-18 11:00:00,9.58,9.62,9.54,9.54,791600.0,6.8113,6.8398,6.7829,6.7829,791600.0
2013-06-18 12:00:00,9.55,9.59,9.52,9.58,739200.0,6.79,6.8184,6.7687,6.8113,739200.0
2013-06-18 13:00:00,9.58,9.6,9.53,9.56,523600.0,6.8113,6.8256,6.7758,6.7971,523600.0
2013-06-18 14:00:00,9.56,9.59,9.55,9.59,905200.0,6.7971,6.8184,6.79,6.8184,905200.0
2013-06-18 15:00:00,9.59,9.62,9.58,9.62,1534400.0,6.8184,6.8398,6.8113,6.8398,1534400.0
2013-06-19 09:30:00,9.57,9.69,9.53,9.65,518400.0,6.8042,6.8895,6.7758,6.8611,518400.0
2013-06-19 10:00:00,9.64,9.67,9.62,9.66,572000.0,6.854,6.8753,6.8398,6.8682,572000.0
2013-06-19 11:00:00,9.65,9.65,9.6,9.64,550800.0,6.8611,6.8611,6.8256,6.854,550800.0
2013-06-19 12:00:00,9.64,9.68,9.63,9.64,397600.0,6.854,6.8824,6.8469,6.854,397600.0
2013-06-19 13:00:00,9.64,9.72,9.64,9.72,676800.0,6.854,6.9109,6.854,6.9109,676800.0
2013-06-19 14:00:00,9.72,9.76,9.63,9.64,1343600.0,6.9109,6.9393,6.8469,6.854,1343600.0
2013-06-19 15:00:00,9.64,9.7,9.63,9.63,1992000.0,6.854,6.8967,6.8469,6.8469,1992000.0
2013-06-20 09:30:00,10.08,10.23,9.9,10.0,7740000.0,7.1668,7.2735,7.0389,7.11,7740000.0
2013-06-20 10:00:00,10.01,10.26,10.01,10.25,5930400.0,7.1171,7.2948,7.1171,7.2877,5930400.0
2013-06-20 11:00:00,10.25,10.25,10.05,10.13,3312400.0,7.2877,7.2877,7.1455,7.2024,3312400.0
2013-06-20 12:00:00,10.13,10.3,10.13,10.26,2650400.0,7.2024,7.3233,7.2024,7.2948,2650400.0
2013-06-20 13:00:00,10.26,10.31,10.18,10.29,2619200.0,7.2948,7.3304,7.2379,7.3161,2619200.0
2013-06-20 14:00:00,10.29,10.31,10.23,10.28,3590000.0,7.3161,7.3304,7.2735,7.309,3590000.0
2013-06-20 15:00:00,10.28,10.34,10.17,10.24,6652400.0,7.309,7.3517,7.2308,7.2806,6652400.0
2013-06-21 09:30:00,10.36,10.38,10.25,10.27,2570000.0,7.3659,7.3801,7.2877,7.3019,2570000.0
2013-06-21 10:00:00,10.27,10.3,10.13,10.2,3033600.0,7.3019,7.3233,7.2024,7.2522,3033600.0
2013-06-21 11:00:00,10.2,10.25,10.11,10.15,2916800.0,7.2522,7.2877,7.1882,7.2166,2916800.0
2013-06-21 12:00:00,10.15,10.22,10.12,10.2,2326800.0,7.2166,7.2664,7.1953,7.2522,2326800.0
2013-06-21 13:00:00,10.2,10.24,10.17,10.19,1723200.0,7.2522,7.2806,7.2308,7.245,1723200.0
2013-06-21 14:00:00,10.19,10.27,10.18,10.26,3095200.0,7.245,7.3019,7.2379,7.2948,3095200.0
2013-06-21 15:00:00,10.26,10.27,10.16,10.2,4400400.0,7.2948,7.3019,7.2237,7.2522,4400400.0
2013-06-24 09:30:00,10.08,10.1,9.94,9.97,1119200.0,7.1668,7.1811,7.0673,7.0886,1119200.0
2013-06-24 10:00:00,9.97,10.22,9.94,10.14,1888000.0,7.0886,7.2664,7.0673,7.2095,1888000.0
2013-06-24 11:00:00,10.14,10.18,9.99,10.06,1456800.0,7.2095,7.2379,7.1028,7.1526,1456800.0
2013-06-24 12:00:00,10.06,10.08,9.99,10.04,2060000.0,7.1526,7.1668,7.1028,7.1384,2060000.0
2013-06-24 13:00:00,10.04,10.05,10.0,10.03,1344800.0,7.1384,7.1455,7.11,7.1313,1344800.0
2013-06-24 14:00:00,10.03,10.07,9.96,9.97,2788000.0,7.1313,7.1597,7.0815,7.0886,2788000.0
2013-06-24 15:00:00,9.96,10.05,9.96,9.98,4509600.0,7.0815,7.1455,7.0815,7.0957,4509600.0
2013-06-25 09:30:00,10.04,10.08,9.87,10.0,1778800.0,7.1384,7.1668,7.0175,7.11,1778800.0
2013-06-25 10:00:00,10.0,10.01,9.92,9.98,1626800.0,7.11,7.1171,7.0531,7.0957,1626800.0
2013-06-25 11:00:00,9.98,10.11,9.97,10.08,1811200.0,7.0957,7.1882,7.0886,7.1668,1811200.0
2013-06-25 12:00:00,10.08,10.1,9.98,10.01,1388400.0,7.1668,7.1811,7.0957,7.1171,1388400.0
2013-06-25 13:00:00,10.01,10.02,9.94,9.98,990000.0,7.1171,7.1242,7.0673,7.0957,990000.0
2013-06-25 14:00:00,9.98,10.04,9.96,9.96,1287600.0,7.0957,7.1384,7.0815,7.0815,1287600.0
2013-06-25 15:00:00,9.96,10.04,9.96,10.02,2937600.0,7.0815,7.1384,7.0815,7.1242,2937600.0
2013-06-26 09:30:00,10.02,10.04,9.87,10.03,2032000.0,7.1242,7.1384,7.0175,7.1313,2032000.0
2013-06-26 10:00:00,10.04,10.08,9.98,10.06,1346400.0,7.1384,7.1668,7.0957,7.1526,1346400.0
2013-06-26 11:00:00,10.06,10.09,10.02,10.05,978400.0,7.1526,7.1739,7.1242,7.1455,978400.0
2013-06-26 12:00:00,10.05,10.12,10.05,10.1,668000.0,7.1455,7.1953,7.1455,7.1811,668000.0
2013-06-26 13:00:00,10.11,10.11,10.03,10.09,801600.0,7.1882,7.1882,7.1313,7.1739,801600.0
2013-06-26 14:00:00,10.09,10.12,10.06,10.11,979200.0,7.1739,7.1953,7.1526,7.1882,979200.0
2013-06-26 15:00:00,10.11,10.15,10.09,10.09,2149200.0,7.1882,7.2166,7.1739,7.1739,2149200.0
2013-06-27 09:30:00,10.13,10.27,10.11,10.23,840800.0,7.2024,7.3019,7.1882,7.2735,840800.0
2013-06-27 10:00:00,10.23,10.23,10.15,10.16,1242400.0,7.2735,7.2735,7.2166,7.2237,1242400.0
2013-06-27 11:00:00,10.15,10.18,10.12,10.17,880400.0,7.2166,7.2379,7.1953,7.2308,880400.0
2013-06-27 12:00:00,10.17,10.18,10.1,10.14,714800.0,7.2308,7.2379,7.1811,7.2095,714800.0
2013-06-27 13:00:00,10.14,10.27,10.14,10.23,935200.0,7.2095,7.3019,7.2095,7.2735,935200.0
2013-06-27 14:00:00,10.24,10.24,10.15,10.19,772800.0,7.2806,7.2806,7.2166,7.245,772800.0
2013-06-27 15:00:00,10.19,10.24,10.19,10.22,1926400.0,7.245,7.2806,7.245,7.2664,1926400.0
2013-06-28 09:30:00,10.28,10.71,10.28,10.66,2375600.0,7.309,7.6148,7.309,7.5792,2375600.0
2013-06-28 10:00:00,10.66,10.69,10.58,10.64,1910400.0,7.5792,7.6005,7.5223,7.565,1910400.0
2013-06-28 11:00:00,10.64,10.64,10.49,10.54,1442400.0,7.565,7.565,7.4583,7.4939,1442400.0
2013-06-28 12:00:00,10.54,10.57,10.52,10.56,584800.0,7.4939,7.5152,7.4797,7.5081,584800.0
2013-06-28 13:00:00,10.56,10.65,10.55,10.63,691200.0,7.5081,7.5721,7.501,7.5579,691200.0
2013-06-28 14:00:00,10.64,10.71,10.62,10.68,1042000.0,7.565,7.6148,7.5508,7.5934,1042000.0
2013-06-28 15:00:00,10.68,10.68,10.49,10.51,3091600.0,7.5934,7.5934,7.4583,7.4726,3091600.0
2013-07-01 09:30:00,10.5,10.58,10.42,10.54,1102800.0,7.4655,7.5223,7.4086,7.4939,1102800.0
2013-07-01 10:00:00,10.55,10.58,10.42,10.55,1615200.0,7.501,7.5223,7.4086,7.501,1615200.0
2013-07-01 11:00:00,10.55,10.59,10.49,10.57,738000.0,7.501,7.5294,7.4583,7.5152,738000.0
2013-07-01 12:00:00,10.57,10.58,10.52,10.56,494800.0,7.5152,7.5223,7.4797,7.5081,494800.0
2013-07-01 13:00:00,10.56,10.58,10.52,10.53,452400.0,7.5081,7.5223,7.4797,7.4868,452400.0
2013-07-01 14:00:00,10.53,10.55,10.49,10.54,740000.0,7.4868,7.501,7.4583,7.4939,740000.0
2013-07-01 15:00:00,10.54,10.56,10.51,10.56,1566400.0,7.4939,7.5081,7.4726,7.5081,1566400.0
2013-07-02 09:30:00,10.57,10.68,10.56,10.67,901600.0,7.5152,7.5934,7.5081,7.5863,901600.0
2013-07-02 10:00:00,10.69,10.69,10.57,10.6,1321200.0,7.6005,7.6005,7.5152,7.5366,1321200.0
2013-07-02 11:00:00,10.6,10.65,10.59,10.6,1300800.0,7.5366,7.5721,7.5294,7.5366,1300800.0
2013-07-02 12:00:00,10.6,10.63,10.59,10.62,599200.0,7.5366,7.5579,7.5294,7.5508,599200.0
2013-07-02 13:00:00,10.62,10.63,10.6,10.61,642400.0,7.5508,7.5579,7.5366,7.5437,642400.0
2013-07-02 14:00:00,10.61,10.61,10.54,10.56,964800.0,7.5437,7.5437,7.4939,7.5081,964800.0
2013-07-02 15:00:00,10.56,10.6,10.5,10.54,2650000.0,7.5081,7.5366,7.4655,7.4939,2650000.0
2013-07-03 09:30:00,10.54,10.69,10.54,10.66,406800.0,7.4939,7.6005,7.4939,7.5792,406800.0
2013-07-03 10:00:00,10.66,10.67,10.56,10.57,624000.0,7.5792,7.5863,7.5081,7.5152,624000.0
2013-07-03 11:00:00,10.58,10.6,10.52,10.59,583200.0,7.5223,7.5366,7.4797,7.5294,583200.0
2013-07-03 12:00:00,10.59,10.61,10.57,10.59,676400.0,7.5294,7.5437,7.5152,7.5294,676400.0
2013-07-05 09:30:00,10.65,10.68,10.53,10.54,513600.0,7.5721,7.5934,7.4868,7.4939,513600.0
2013-07-05 10:00:00,10.54,10.62,10.42,10.62,859200.0,7.4939,7.5508,7.4086,7.5508,859200.0
2013-07-05 11:00:00,10.62,10.71,10.6,10.7,429200.0,7.5508,7.6148,7.5366,7.6077,429200.0
2013-07-05 12:00:00,10.7,10.75,10.7,10.72,606800.0,7.6077,7.6432,7.6077,7.6219,606800.0
2013-07-05 13:00:00,10.72,10.73,10.69,10.71,274800.0,7.6219,7.629,7.6005,7.6148,274800.0
2013-07-05 14:00:00,10.71,10.75,10.69,10.71,500800.0,7.6148,7.6432,7.6005,7.6148,500800.0
2013-07-05 15:00:00,10.71,10.75,10.68,10.75,710000.0,7.6148,7.6432,7.5934,7.6432,710000.0
2013-07-08 09:30:00,10.77,10.83,10.64,10.71,1207200.0,7.6574,7.7001,7.565,7.6148,1207200.0
2013-07-08 10:00:00,10.7,10.71,10.63,10.68,862000.0,7.6077,7.6148,7.5579,7.5934,862000.0
2013-07-08 11:00:00,10.68,10.75,10.68,10.69,716400.0,7.5934,7.6432,7.5934,7.6005,716400.0
2013-07-08 12:00:00,10.69,10.71,10.63,10.67,573600.0,7.6005,7.6148,7.5579,7.5863,573600.0
2013-07-08 13:00:00,10.68,10.69,10.66,10.68,1265600.0,7.5934,7.6005,7.5792,7.5934,1265600.0
2013-07-08 14:00:00,10.68,10.68,10.59,10.62,1454000.0,7.5934,7.5934,7.5294,7.5508,1454000.0
2013-07-08 15:00:00,10.62,10.72,10.61,10.66,2465600.0,7.5508,7.6219,7.5437,7.5792,2465600.0
2013-07-09 09:30:00,10.68,10.81,10.68,10.73,538000.0,7.5934,7.6859,7.5934,7.629,538000.0
2013-07-09 10:00:00,10.73,10.73,10.58,10.58,1019200.0,7.629,7.629,7.5223,7.5223,1019200.0
2013-07-09 11:00:00,10.59,10.65,10.56,10.63,740800.0,7.5294,7.5721,7.5081,7.5579,740800.0
2013-07-09 12:00:00,10.63,10.65,10.62,10.65,458800.0,7.5579,7.5721,7.5508,7.5721,458800.0
2013-07-09 13:00:00,10.65,10.68,10.63,10.65,754400.0,7.5721,7.5934,7.5579,7.5721,754400.0
2013-07-09 14:00:00,10.65,10.68,10.65,10.67,716000.0,7.5721,7.5934,7.5721,7.5863,716000.0
2013-07-09 15:00:00,10.67,10.74,10.66,10.67,1742800.0,7.5863,7.6361,7.5792,7.5863,1742800.0
2013-07-10 09:30:00,10.67,10.74,10.63,10.69,847200.0,7.5863,7.6361,7.5579,7.6005,847200.0
2013-07-10 10:00:00,10.69,10.7,10.64,10.67,1268000.0,7.6005,7.6077,7.565,7.5863,1268000.0
2013-07-10 11:00:00,10.67,10.68,10.64,10.67,374800.0,7.5863,7.5934,7.565,7.5863,374800.0
2013-07-10 12:00:00,10.67,10.68,10.67,10.68,495600.0,7.5863,7.5934,7.5863,7.5934,495600.0
2013-07-10 13:00:00,10.68,10.68,10.57,10.57,790400.0,7.5934,7.5934,7.5152,7.5152,790400.0
2013-07-10 14:00:00,10.57,10.63,10.56,10.6,725200.0,7.5152,7.5579,7.5081,7.5366,725200.0
2013-07-10 15:00:00,10.6,10.61,10.55,10.6,2216400.0,7.5366,7.5437,7.501,7.5366,2216400.0
2013-07-11 09:30:00,10.75,10.81,10.71,10.73,607600.0,7.6432,7.6859,7.6148,7.629,607600.0
2013-07-11 10:00:00,10.73,10.74,10.57,10.68,871600.0,7.629,7.6361,7.5152,7.5934,871600.0
2013-07-11 11:00:00,10.68,10.72,10.66,10.68,648800.0,7.5934,7.6219,7.5792,7.5934,648800.0
2013-07-11 12:00:00,10.68,10.69,10.61,10.62,764400.0,7.5934,7.6005,7.5437,7.5508,764400.0
2013-07-11 13:00:00,10.62,10.63,10.56,10.58,793600.0,7.5508,7.5579,7.5081,7.5223,793600.0
2013-07-11 14:00:00,10.59,10.64,10.59,10.61,1374000.0,7.5294,7.565,7.5294,7.5437,1374000.0
2013-07-11 15:00:00,10.61,10.71,10.61,10.65,2996000.0,7.5437,7.6148,7.5437,7.5721,2996000.0
2013-07-12 09:30:00,10.65,10.72,10.63,10.67,546800.0,7.5721,7.6219,7.5579,7.5863,546800.0
2013-07-12 10:00:00,10.67,10.67,10.53,10.55,950400.0,7.5863,7.5863,7.4868,7.501,950400.0
2013-07-12 11:00:00,10.55,10.61,10.54,10.61,1273600.0,7.501,7.5437,7.4939,7.5437,1273600.0
2013-07-12 12:00:00,10.6,10.71,10.6,10.71,1011200.0,7.5366,7.6148,7.5366,7.6148,1011200.0
2013-07-12 13:00:00,10.72,10.74,10.69,10.7,894000.0,7.6219,7.6361,7.6005,7.6077,894000.0
2013-07-12 14:00:00,10.7,10.76,10.7,10.74,837600.0,7.6077,7.6503,7.6077,7.6361,837600.0
2013-07-12 15:00:00,10.74,10.8,10.72,10.79,1646000.0,7.6361,7.6788,7.6219,7.6716,1646000.0
2013-07-15 09:30:00,10.79,10.88,10.74,10.76,702000.0,7.6716,7.7356,7.6361,7.6503,702000.0
2013-07-15 10:00:00,10.77,10.84,10.74,10.8,1497200.0,7.6574,7.7072,7.6361,7.6788,1497200.0
2013-07-15 11:00:00,10.8,10.87,10.79,10.81,845600.0,7.6788,7.7285,7.6716,7.6859,845600.0
2013-07-15 12:00:00,10.81,10.85,10.78,10.84,1167200.0,7.6859,7.7143,7.6645,7.7072,1167200.0
2013-07-15 13:00:00,10.84,10.86,10.84,10.84,310800.0,7.7072,7.7214,7.7072,7.7072,310800.0
2013-07-15 14:00:00,10.84,10.87,10.84,10.84,928800.0,7.7072,7.7285,7.7072,7.7072,928800.0
2013-07-15 15:00:00,10.84,10.87,10.84,10.87,1781200.0,7.7072,7.7285,7.7072,7.7285,1781200.0
2013-07-16 09:30:00,10.85,10.88,10.81,10.83,862000.0,7.7143,7.7356,7.6859,7.7001,862000.0
2013-07-16 10:00:00,10.84,10.84,10.79,10.79,2950400.0,7.7072,7.7072,7.6716,7.6716,2950400.0
2013-07-16 11:00:00,10.79,10.8,10.72,10.73,1352800.0,7.6716,7.6788,7.6219,7.629,1352800.0
2013-07-16 12:00:00,10.73,10.78,10.73,10.74,926400.0,7.629,7.6645,7.629,7.6361,926400.0
2013-07-16 13:00:00,10.74,10.74,10.62,10.68,1118400.0,7.6361,7.6361,7.5508,7.5934,1118400.0
2013-07-16 14:00:00,10.68,10.83,10.68,10.83,1265200.0,7.5934,7.7001,7.5934,7.7001,1265200.0
2013-07-16 15:00:00,10.83,10.98,10.81,10.96,4915600.0,7.7001,7.8067,7.6859,7.7925,4915600.0
2013-07-17 09:30:00,10.98,11.04,10.94,10.94,452000.0,7.8067,7.8494,7.7783,7.7783,452000.0
2013-07-17 10:00:00,10.94,10.96,10.85,10.88,1747200.0,7.7783,7.7925,7.7143,7.7356,1747200.0
2013-07-17 11:00:00,10.88,10.89,10.85,10.88,1179600.0,7.7356,7.7427,7.7143,7.7356,1179600.0
2013-07-17 12:00:00,10.88,10.88,10.86,10.87,688000.0,7.7356,7.7356,7.7214,7.7285,688000.0
2013-07-17 13:00:00,10.88,10.9,10.87,10.88,558000.0,7.7356,7.7499,7.7285,7.7356,558000.0
2013-07-17 14:00:00,10.88,10.89,10.87,10.87,1190800.0,7.7356,7.7427,7.7285,7.7285,1190800.0
2013-07-17 15:00:00,10.87,10.88,10.84,10.87,1555600.0,7.7285,7.7356,7.7072,7.7285,1555600.0
2013-07-18 09:30:00,10.88,10.95,10.88,10.9,404000.0,7.7356,7.7854,7.7356,7.7499,404000.0
2013-07-18 10:00:00,10.92,11.0,10.9,10.96,668000.0,7.7641,7.821,7.7499,7.7925,668000.0
2013-07-18 11:00:00,10.96,10.99,10.89,10.92,590400.0,7.7925,7.8138,7.7427,7.7641,590400.0
2013-07-18 12:00:00,10.92,10.95,10.9,10.92,342800.0,7.7641,7.7854,7.7499,7.7641,342800.0
2013-07-18 13:00:00,10.92,10.92,10.88,10.88,323200.0,7.7641,7.7641,7.7356,7.7356,323200.0
2013-07-18 14:00:00,10.88,10.93,10.88,10.93,435600.0,7.7356,7.7712,7.7356,7.7712,435600.0
2013-07-18 15:00:00,10.93,10.97,10.9,10.91,752800.0,7.7712,7.7996,7.7499,7.757,752800.0
2013-07-19 09:30:00,10.97,11.01,10.92,10.98,1158400.0,7.7996,7.8281,7.7641,7.8067,1158400.0
2013-07-19 10:00:00,10.98,11.11,10.97,10.99,1168400.0,7.8067,7.8992,7.7996,7.8138,1168400.0
2013-07-19 11:00:00,10.99,10.99,10.9,10.91,890400.0,7.8138,7.8138,7.7499,7.757,890400.0
2013-07-19 12:00:00,10.91,10.92,10.83,10.9,603200.0,7.757,7.7641,7.7001,7.7499,603200.0
2013-07-19 13:00:00,10.9,10.91,10.87,10.88,785200.0,7.7499,7.757,7.7285,7.7356,785200.0
2013-07-19 14:00:00,10.88,10.88,10.85,10.87,546000.0,7.7356,7.7356,7.7143,7.7285,546000.0
2013-07-19 15:00:00,10.87,10.89,10.85,10.86,1252800.0,7.7285,7.7427,7.7143,7.7214,1252800.0
2013-07-22 09:30:00,10.88,10.95,10.78,10.85,466800.0,7.7356,7.7854,7.6645,7.7143,466800.0
2013-07-22 10:00:00,10.86,10.9,10.8,10.82,488400.0,7.7214,7.7499,7.6788,7.693,488400.0
2013-07-22 11:00:00,10.82,10.88,10.78,10.79,448800.0,7.693,7.7356,7.6645,7.6716,448800.0
2013-07-22 12:00:00,10.79,10.83,10.78,10.81,429200.0,7.6716,7.7001,7.6645,7.6859,429200.0
2013-07-22 13:00:00,10.81,10.82,10.79,10.81,266000.0,7.6859,7.693,7.6716,7.6859,266000.0
2013-07-22 14:00:00,10.81,10.81,10.75,10.76,570400.0,7.6859,7.6859,7.6432,7.6503,570400.0
2013-07-22 15:00:00,10.76,10.76,10.74,10.75,1280800.0,7.6503,7.6503,7.6361,7.6432,1280800.0
2013-07-23 09:30:00,10.78,10.81,10.75,10.79,552800.0,7.6645,7.6859,7.6432,7.6716,552800.0
2013-07-23 10:00:00,10.79,10.8,10.73,10.75,1142400.0,7.6716,7.6788,7.629,7.6432,1142400.0
2013-07-23 11:00:00,10.75,10.85,10.75,10.81,550800.0,7.6432,7.7143,7.6432,7.6859,550800.0
2013-07-23 12:00:00,10.81,10.81,10.7,10.72,465600.0,7.6859,7.6859,7.6077,7.6219,465600.0
2013-07-23 13:00:00,10.72,10.74,10.61,10.61,607600.0,7.6219,7.6361,7.5437,7.5437,607600.0
2013-07-23 14:00:00,10.61,10.7,10.61,10.68,736000.0,7.5437,7.6077,7.5437,7.5934,736000.0
2013-07-23 15:00:00,10.68,10.7,10.58,10.6,2228000.0,7.5934,7.6077,7.5223,7.5366,2228000.0
2013-07-24 09:30:00,10.69,10.81,10.68,10.78,589600.0,7.6005,7.6859,7.5934,7.6645,589600.0
2013-07-24 10:00:00,10.78,11.11,10.77,11.04,2588800.0,7.6645,7.8992,7.6574,7.8494,2588800.0
2013-07-24 11:00:00,11.05,11.06,10.93,10.99,1506400.0,7.8565,7.8636,7.7712,7.8138,1506400.0
2013-07-24 12:00:00,10.99,11.03,10.96,11.0,1018800.0,7.8138,7.8423,7.7925,7.821,1018800.0
2013-07-24 13:00:00,11.0,11.0,10.85,10.87,921600.0,7.821,7.821,7.7143,7.7285,921600.0
2013-07-24 14:00:00,10.87,10.93,10.83,10.84,817600.0,7.7285,7.7712,7.7001,7.7072,817600.0
2013-07-24 15:00:00,10.84,10.84,10.79,10.81,2284400.0,7.7072,7.7072,7.6716,7.6859,2284400.0
2013-07-25 09:30:00,10.78,10.82,10.71,10.76,331200.0,7.6645,7.693,7.6148,7.6503,331200.0
2013-07-25 10:00:00,10.75,10.88,10.75,10.86,1088800.0,7.6432,7.7356,7.6432,7.7214,1088800.0
2013-07-25 11:00:00,10.86,10.9,10.83,10.9,868000.0,7.7214,7.7499,7.7001,7.7499,868000.0
2013-07-25 12:00:00,10.9,10.95,10.89,10.94,515600.0,7.7499,7.7854,7.7427,7.7783,515600.0
2013-07-25 13:00:00,10.94,11.0,10.93,10.97,580800.0,7.7783,7.821,7.7712,7.7996,580800.0
2013-07-25 14:00:00,10.97,11.04,10.96,11.04,870800.0,7.7996,7.8494,7.7925,7.8494,870800.0
2013-07-25 15:00:00,11.04,11.11,11.03,11.1,2555200.0,7.8494,7.8992,7.8423,7.8921,2555200.0
2013-07-26 09:30:00,11.02,11.23,10.97,11.19,830800.0,7.8352,7.9845,7.7996,7.956,830800.0
2013-07-26 10:00:00,11.19,11.25,11.15,11.18,2144400.0,7.956,7.9987,7.9276,7.9489,2144400.0
2013-07-26 11:00:00,11.18,11.24,11.17,11.24,927200.0,7.9489,7.9916,7.9418,7.9916,927200.0
2013-07-26 12:00:00,11.24,11.35,11.24,11.34,1085600.0,7.9916,8.0698,7.9916,8.0627,1085600.0
2013-07-26 13:00:00,11.34,11.41,11.33,11.4,950000.0,8.0627,8.1125,8.0556,8.1054,950000.0
2013-07-26 14:00:00,11.4,11.46,11.38,11.42,1900400.0,8.1054,8.148,8.0911,8.1196,1900400.0
2013-07-26 15:00:00,11.42,11.46,11.4,11.45,2194000.0,8.1196,8.148,8.1054,8.1409,2194000.0
2013-07-29 09:30:00,11.42,11.44,11.25,11.25,943600.0,8.1196,8.1338,7.9987,7.9987,943600.0
2013-07-29 10:00:00,11.25,11.26,11.2,11.22,1075600.0,7.9987,8.0058,7.9632,7.9774,1075600.0
2013-07-29 11:00:00,11.22,11.24,11.14,11.19,688800.0,7.9774,7.9916,7.9205,7.956,688800.0
2013-07-29 12:00:00,11.19,11.22,11.19,11.21,445600.0,7.956,7.9774,7.956,7.9703,445600.0
2013-07-29 13:00:00,11.21,11.25,11.2,11.23,593600.0,7.9703,7.9987,7.9632,7.9845,593600.0
2013-07-29 14:00:00,11.23,11.29,11.23,11.28,1196400.0,7.9845,8.0271,7.9845,8.02,1196400.0
2013-07-29 15:00:00,11.28,11.35,11.27,11.35,2244800.0,8.02,8.0698,8.0129,8.0698,2244800.0
2013-07-30 09:30:00,11.36,11.53,11.36,11.51,1024400.0,8.0769,8.1978,8.0769,8.1836,1024400.0
2013-07-30 10:00:00,11.52,11.63,11.49,11.53,1818800.0,8.1907,8.2689,8.1693,8.1978,1818800.0
2013-07-30 11:00:00,11.53,11.69,11.52,11.68,1444000.0,8.1978,8.3115,8.1907,8.3044,1444000.0
2013-07-30 12:00:00,11.68,11.72,11.64,11.71,804400.0,8.3044,8.3329,8.276,8.3258,804400.0
2013-07-30 13:00:00,11.71,11.81,11.71,11.77,1727200.0,8.3258,8.3969,8.3258,8.3684,1727200.0
2013-07-30 14:00:00,11.77,11.77,11.7,11.7,1215200.0,8.3684,8.3684,8.3187,8.3187,1215200.0
2013-07-30 15:00:00,11.7,11.74,11.67,11.73,2361600.0,8.3187,8.3471,8.2973,8.34,2361600.0
2013-07-31 09:30:00,11.79,11.99,11.79,11.96,1507200.0,8.3826,8.5248,8.3826,8.5035,1507200.0
2013-07-31 10:00:00,11.96,12.27,11.96,12.25,4924400.0,8.5035,8.7239,8.5035,8.7097,4924400.0
2013-07-31 11:00:00,12.25,12.38,12.21,12.29,3435600.0,8.7097,8.8021,8.6813,8.7381,3435600.0
2013-07-31 12:00:00,12.29,12.29,12.22,12.24,1327200.0,8.7381,8.7381,8.6884,8.7026,1327200.0
2013-07-31 13:00:00,12.24,12.3,12.24,12.3,1260400.0,8.7026,8.7452,8.7026,8.7452,1260400.0
2013-07-31 14:00:00,12.3,12.37,12.28,12.36,1282800.0,8.7452,8.795,8.731,8.7879,1282800.0
2013-07-31 15:00:00,12.36,12.37,12.23,12.27,4038000.0,8.7879,8.795,8.6955,8.7239,4038000.0
2013-08-01 09:30:00,12.38,12.56,12.31,12.52,1739200.0,8.8021,8.9301,8.7524,8.9017,1739200.0
2013-08-01 10:00:00,12.52,12.65,12.5,12.63,2733200.0,8.9017,8.9941,8.8874,8.9799,2733200.0
2013-08-01 11:00:00,12.63,12.77,12.61,12.77,1888000.0,8.9799,9.0794,8.9657,9.0794,1888000.0
2013-08-01 12:00:00,12.77,12.84,12.68,12.69,2910400.0,9.0794,9.1292,9.0154,9.0225,2910400.0
2013-08-01 13:00:00,12.69,12.69,12.5,12.51,1846000.0,9.0225,9.0225,8.8874,8.8946,1846000.0
2013-08-01 14:00:00,12.51,12.54,12.42,12.51,2228400.0,8.8946,8.9159,8.8306,8.8946,2228400.0
2013-08-01 15:00:00,12.51,12.53,12.47,12.5,2874400.0,8.8946,8.9088,8.8661,8.8874,2874400.0
2013-08-02 09:30:00,12.24,12.27,11.99,12.27,2013200.0,8.7026,8.7239,8.5248,8.7239,2013200.0
2013-08-02 10:00:00,12.27,12.49,12.24,12.45,1691600.0,8.7239,8.8803,8.7026,8.8519,1691600.0
2013-08-02 11:00:00,12.46,12.67,12.45,12.57,2618800.0,8.859,9.0083,8.8519,8.9372,2618800.0
2013-08-02 12:00:00,12.57,12.6,12.47,12.53,1798000.0,8.9372,8.9585,8.8661,8.9088,1798000.0
2013-08-02 13:00:00,12.53,12.54,12.48,12.51,2182000.0,8.9088,8.9159,8.8732,8.8946,2182000.0
2013-08-02 14:00:00,12.51,12.58,12.5,12.56,1350400.0,8.8946,8.9443,8.8874,8.9301,1350400.0
2013-08-02 15:00:00,12.56,12.65,12.56,12.6,3448400.0,8.9301,8.9941,8.9301,8.9585,3448400.0
2013-08-05 09:30:00,12.58,12.79,12.57,12.75,1830400.0,8.9443,9.0936,8.9372,9.0652,1830400.0
2013-08-05 10:00:00,12.75,12.76,12.65,12.69,2267200.0,9.0652,9.0723,8.9941,9.0225,2267200.0
2013-08-05 11:00:00,12.69,12.69,12.5,12.54,1391600.0,9.0225,9.0225,8.8874,8.9159,1391600.0
2013-08-05 12:00:00,12.54,12.55,12.46,12.51,800400.0,8.9159,8.923,8.859,8.8946,800400.0
2013-08-05 13:00:00,12.52,12.54,12.5,12.53,485200.0,8.9017,8.9159,8.8874,8.9088,485200.0
2013-08-05 14:00:00,12.53,12.6,12.51,12.57,1372800.0,8.9088,8.9585,8.8946,8.9372,1372800.0
2013-08-05 15:00:00,12.57,12.59,12.53,12.57,2372800.0,8.9372,8.9514,8.9088,8.9372,2372800.0
2013-08-06 09:30:00,12.55,12.66,12.42,12.42,1594400.0,8.923,9.0012,8.8306,8.8306,1594400.0
2013-08-06 10:00:00,12.42,12.44,12.26,12.3,2127600.0,8.8306,8.8448,8.7168,8.7452,2127600.0
2013-08-06 11:00:00,12.3,12.32,12.27,12.3,1465600.0,8.7452,8.7595,8.7239,8.7452,1465600.0
2013-08-06 12:00:00,12.3,12.35,12.29,12.33,887600.0,8.7452,8.7808,8.7381,8.7666,887600.0
2013-08-06 13:00:00,12.33,12.36,12.28,12.29,1863200.0,8.7666,8.7879,8.731,8.7381,1863200.0
2013-08-06 14:00:00,12.29,12.29,12.2,12.22,2290400.0,8.7381,8.7381,8.6741,8.6884,2290400.0
2013-08-06 15:00:00,12.22,12.27,12.19,12.24,3278000.0,8.6884,8.7239,8.667,8.7026,3278000.0
2013-08-07 09:30:00,12.15,12.22,12.02,12.05,2499200.0,8.6386,8.6884,8.5462,8.5675,2499200.0
2013-08-07 10:00:00,12.05,12.05,11.81,11.9,4203200.0,8.5675,8.5675,8.3969,8.4608,4203200.0
2013-08-07 11:00:00,11.9,11.9,11.8,11.85,1739600.0,8.4608,8.4608,8.3897,8.4253,1739600.0
2013-08-07 12:00:00,11.85,11.88,11.84,11.85,1114400.0,8.4253,8.4466,8.4182,8.4253,1114400.0
2013-08-07 13:00:00,11.85,11.95,11.84,11.94,1225600.0,8.4253,8.4964,8.4182,8.4893,1225600.0
2013-08-07 14:00:00,11.95,11.95,11.9,11.94,1066400.0,8.4964,8.4964,8.4608,8.4893,1066400.0
2013-08-07 15:00:00,11.95,11.99,11.93,11.97,2240800.0,8.4964,8.5248,8.4822,8.5106,2240800.0
2013-08-08 09:30:00,11.97,12.18,11.96,12.15,2028000.0,8.5106,8.6599,8.5035,8.6386,2028000.0
2013-08-08 10:00:00,12.16,12.16,11.91,11.95,2358000.0,8.6457,8.6457,8.468,8.4964,2358000.0
2013-08-08 11:00:00,11.95,12.03,11.93,11.96,1469200.0,8.4964,8.5533,8.4822,8.5035,1469200.0
2013-08-08 12:00:00,11.96,12.07,11.96,12.03,613200.0,8.5035,8.5817,8.5035,8.5533,613200.0
2013-08-08 13:00:00,12.03,12.14,12.03,12.13,627600.0,8.5533,8.6315,8.5533,8.6244,627600.0
2013-08-08 14:00:00,12.13,12.15,12.08,12.11,1495600.0,8.6244,8.6386,8.5888,8.6102,1495600.0
2013-08-08 15:00:00,12.11,12.14,12.1,12.12,1771200.0,8.6102,8.6315,8.603,8.6173,1771200.0
2013-08-09 09:30:00,12.06,12.16,12.03,12.08,1009600.0,8.5746,8.6457,8.5533,8.5888,1009600.0
2013-08-09 10:00:00,12.08,12.27,12.04,12.24,1100000.0,8.5888,8.7239,8.5604,8.7026,1100000.0
2013-08-09 11:00:00,12.24,12.24,12.15,12.22,1170400.0,8.7026,8.7026,8.6386,8.6884,1170400.0
2013-08-09 12:00:00,12.22,12.33,12.19,12.32,609600.0,8.6884,8.7666,8.667,8.7595,609600.0
2013-08-09 13:00:00,12.32,12.36,12.3,12.31,472000.0,8.7595,8.7879,8.7452,8.7524,472000.0
2013-08-09 14:00:00,12.31,12.31,12.26,12.28,406800.0,8.7524,8.7524,8.7168,8.731,406800.0
2013-08-09 15:00:00,12.28,12.29,12.22,12.24,1430400.0,8.731,8.7381,8.6884,8.7026,1430400.0
2013-08-12 09:30:00,12.14,12.28,12.1,12.23,753200.0,8.6315,8.731,8.603,8.6955,753200.0
2013-08-12 10:00:00,12.23,12.34,12.22,12.33,1341200.0,8.6955,8.7737,8.6884,8.7666,1341200.0
2013-08-12 11:00:00,12.33,12.39,12.27,12.35,803600.0,8.7666,8.8092,8.7239,8.7808,803600.0
2013-08-12 12:00:00,12.35,12.4,12.32,12.39,290800.0,8.7808,8.8163,8.7595,8.8092,290800.0
2013-08-12 13:00:00,12.39,12.4,12.33,12.35,361600.0,8.8092,8.8163,8.7666,8.7808,361600.0
2013-08-12 14:00:00,12.35,12.37,12.34,12.34,443200.0,8.7808,8.795,8.7737,8.7737,443200.0
2013-08-12 15:00:00,12.35,12.38,12.33,12.37,1084000.0,8.7808,8.8021,8.7666,8.795,1084000.0
2013-08-13 09:30:00,12.4,12.4,12.3,12.36,397600.0,8.8163,8.8163,8.7452,8.7879,397600.0
2013-08-13 10:00:00,12.35,12.35,12.19,12.21,1537200.0,8.7808,8.7808,8.667,8.6813,1537200.0
2013-08-13 11:00:00,12.21,12.38,12.21,12.33,1237200.0,8.6813,8.8021,8.6813,8.7666,1237200.0
2013-08-13 12:00:00,12.33,12.42,12.33,12.39,321200.0,8.7666,8.8306,8.7666,8.8092,321200.0
2013-08-13 13:00:00,12.38,12.4,12.31,12.37,448400.0,8.8021,8.8163,8.7524,8.795,448400.0
2013-08-13 14:00:00,12.37,12.37,12.3,12.31,552400.0,8.795,8.795,8.7452,8.7524,552400.0
2013-08-13 15:00:00,12.3,12.32,12.28,12.31,1222000.0,8.7452,8.7595,8.731,8.7524,1222000.0
2013-08-14 09:30:00,12.27,12.41,12.25,12.39,477600.0,8.7239,8.8235,8.7097,8.8092,477600.0
2013-08-14 10:00:00,12.39,12.4,12.18,12.22,1109600.0,8.8092,8.8163,8.6599,8.6884,1109600.0
2013-08-14 11:00:00,12.22,12.24,12.13,12.22,506800.0,8.6884,8.7026,8.6244,8.6884,506800.0
2013-08-14 12:00:00,12.22,12.29,12.22,12.25,277200.0,8.6884,8.7381,8.6884,8.7097,277200.0
2013-08-14 13:00:00,12.24,12.24,12.16,12.21,560800.0,8.7026,8.7026,8.6457,8.6813,560800.0
2013-08-14 14:00:00,12.21,12.25,12.21,12.23,421600.0,8.6813,8.7097,8.6813,8.6955,421600.0
2013-08-14 15:00:00,12.23,12.23,12.15,12.17,1202400.0,8.6955,8.6955,8.6386,8.6528,1202400.0
2013-08-15 09:30:00,12.05,12.12,11.9,11.91,866400.0,8.5675,8.6173,8.4608,8.468,866400.0
2013-08-15 10:00:00,11.9,12.05,11.9,12.02,762000.0,8.4608,8.5675,8.4608,8.5462,762000.0
2013-08-15 11:00:00,12.01,12.02,11.9,11.9,597600.0,8.5391,8.5462,8.4608,8.4608,597600.0
2013-08-15 12:00:00,11.91,11.98,11.9,11.91,466800.0,8.468,8.5177,8.4608,8.468,466800.0
2013-08-15 13:00:00,11.9,11.91,11.84,11.89,344800.0,8.4608,8.468,8.4182,8.4537,344800.0
2013-08-15 14:00:00,11.9,11.96,11.86,11.94,365200.0,8.4608,8.5035,8.4324,8.4893,365200.0
2013-08-15 15:00:00,11.94,11.95,11.9,11.93,1304000.0,8.4893,8.4964,8.4608,8.4822,1304000.0
2013-08-16 09:30:00,11.87,12.1,11.76,12.08,607600.0,8.4395,8.603,8.3613,8.5888,607600.0
2013-08-16 10:00:00,12.08,12.13,12.04,12.06,901600.0,8.5888,8.6244,8.5604,8.5746,901600.0
2013-08-16 11:00:00,12.06,12.06,11.9,11.96,884400.0,8.5746,8.5746,8.4608,8.5035,884400.0
2013-08-16 12:00:00,11.95,12.05,11.95,11.98,908000.0,8.4964,8.5675,8.4964,8.5177,908000.0
2013-08-16 13:00:00,11.98,11.99,11.95,11.96,344800.0,8.5177,8.5248,8.4964,8.5035,344800.0
2013-08-16 14:00:00,11.96,11.96,11.92,11.95,415200.0,8.5035,8.5035,8.4751,8.4964,415200.0
2013-08-16 15:00:00,11.95,11.95,11.9,11.9,1508400.0,8.4964,8.4964,8.4608,8.4608,1508400.0
2013-08-19 09:30:00,11.93,12.02,11.93,12.02,633200.0,8.4822,8.5462,8.4822,8.5462,633200.0
2013-08-19 10:00:00,12.03,12.06,11.95,11.97,740000.0,8.5533,8.5746,8.4964,8.5106,740000.0
2013-08-19 11:00:00,11.97,11.98,11.93,11.95,635600.0,8.5106,8.5177,8.4822,8.4964,635600.0
2013-08-19 12:00:00,11.95,11.96,11.89,11.93,926000.0,8.4964,8.5035,8.4537,8.4822,926000.0
2013-08-19 13:00:00,11.93,11.96,11.9,11.95,976800.0,8.4822,8.5035,8.4608,8.4964,976800.0
2013-08-19 14:00:00,11.95,11.95,11.9,11.93,705200.0,8.4964,8.4964,8.4608,8.4822,705200.0
2013-08-19 15:00:00,11.93,11.95,11.92,11.92,1641600.0,8.4822,8.4964,8.4751,8.4751,1641600.0
2013-08-20 09:30:00,12.04,12.06,11.93,11.97,673600.0,8.5604,8.5746,8.4822,8.5106,673600.0
2013-08-20 10:00:00,11.97,12.0,11.94,11.98,1367600.0,8.5106,8.5319,8.4893,8.5177,1367600.0
2013-08-20 11:00:00,11.98,12.03,11.95,12.0,772400.0,8.5177,8.5533,8.4964,8.5319,772400.0
2013-08-20 12:00:00,12.01,12.09,12.0,12.07,1007600.0,8.5391,8.5959,8.5319,8.5817,1007600.0
2013-08-20 13:00:00,12.08,12.08,12.04,12.05,520800.0,8.5888,8.5888,8.5604,8.5675,520800.0
2013-08-20 14:00:00,12.05,12.06,11.99,11.99,1136800.0,8.5675,8.5746,8.5248,8.5248,1136800.0
2013-08-20 15:00:00,11.99,12.08,11.99,12.06,1899200.0,8.5248,8.5888,8.5248,8.5746,1899200.0
2013-08-21 09:30:00,12.0,12.12,11.94,12.1,801200.0,8.5319,8.6173,8.4893,8.603,801200.0
2013-08-21 10:00:00,12.11,12.16,12.08,12.09,1010800.0,8.6102,8.6457,8.5888,8.5959,1010800.0
2013-08-21 11:00:00,12.08,12.08,11.88,11.91,584400.0,8.5888,8.5888,8.4466,8.468,584400.0
2013-08-21 12:00:00,11.91,11.93,11.84,11.85,546800.0,8.468,8.4822,8.4182,8.4253,546800.0
2013-08-21 13:00:00,11.86,11.93,11.83,11.92,586000.0,8.4324,8.4822,8.4111,8.4751,586000.0
2013-08-21 14:00:00,11.92,12.01,11.83,11.99,984800.0,8.4751,8.5391,8.4111,8.5248,984800.0
2013-08-21 15:00:00,11.99,12.0,11.9,11.9,1554000.0,8.5248,8.5319,8.4608,8.4608,1554000.0
2013-08-22 09:30:00,13.47,14.02,13.38,13.59,13043600.0,9.5771,9.9682,9.5131,9.6624,13043600.0
2013-08-22 10:00:00,13.59,13.7,13.09,13.37,10280000.0,9.6624,9.7406,9.3069,9.506,10280000.0
2013-08-22 11:00:00,13.37,13.38,13.1,13.26,5312000.0,9.506,9.5131,9.314,9.4278,5312000.0
2013-08-22 12:00:00,13.26,13.35,12.97,12.99,2535200.0,9.4278,9.4918,9.2216,9.2358,2535200.0
2013-08-22 13:00:00,13.0,13.13,12.99,13.12,1064000.0,9.2429,9.3354,9.2358,9.3283,1064000.0
2013-08-22 14:00:00,13.11,13.32,13.11,13.2,1378800.0,9.3212,9.4705,9.3212,9.3851,1378800.0
2013-08-22 15:00:00,13.21,13.24,12.89,12.98,4394000.0,9.3923,9.4136,9.1647,9.2287,4394000.0
2013-08-23 09:30:00,13.2,13.21,12.94,12.97,1092800.0,9.3851,9.3923,9.2003,9.2216,1092800.0
2013-08-23 10:00:00,12.97,12.97,12.77,12.84,1793600.0,9.2216,9.2216,9.0794,9.1292,1793600.0
2013-08-23 11:00:00,12.85,12.93,12.8,12.86,1053200.0,9.1363,9.1932,9.1007,9.1434,1053200.0
2013-08-23 12:00:00,12.86,12.87,12.81,12.83,582800.0,9.1434,9.1505,9.1079,9.1221,582800.0
2013-08-23 13:00:00,12.83,12.83,12.7,12.8,1035600.0,9.1221,9.1221,9.0296,9.1007,1035600.0
2013-08-23 14:00:00,12.8,12.86,12.76,12.86,903200.0,9.1007,9.1434,9.0723,9.1434,903200.0
2013-08-23 15:00:00,12.86,12.94,12.85,12.91,2146000.0,9.1434,9.2003,9.1363,9.179,2146000.0
2013-08-26 09:30:00,12.89,13.09,12.89,12.95,693600.0,9.1647,9.3069,9.1647,9.2074,693600.0
2013-08-26 10:00:00,12.94,13.24,12.94,13.21,1132000.0,9.2003,9.4136,9.2003,9.3923,1132000.0
2013-08-26 11:00:00,13.21,13.3,13.17,13.24,1252000.0,9.3923,9.4562,9.3638,9.4136,1252000.0
2013-08-26 12:00:00,13.25,13.28,13.21,13.24,474800.0,9.4207,9.442,9.3923,9.4136,474800.0
2013-08-26 13:00:00,13.24,13.25,13.15,13.18,966800.0,9.4136,9.4207,9.3496,9.3709,966800.0
2013-08-26 14:00:00,13.18,13.22,13.17,13.22,1253200.0,9.3709,9.3994,9.3638,9.3994,1253200.0
2013-08-26 15:00:00,13.22,13.22,13.08,13.1,2850400.0,9.3994,9.3994,9.2998,9.314,2850400.0
2013-08-27 09:30:00,13.01,13.02,12.81,12.83,740000.0,9.2501,9.2572,9.1079,9.1221,740000.0
2013-08-27 10:00:00,12.84,12.86,12.59,12.62,1550000.0,9.1292,9.1434,8.9514,8.9728,1550000.0
2013-08-27 11:00:00,12.62,12.69,12.56,12.6,833200.0,8.9728,9.0225,8.9301,8.9585,833200.0
2013-08-27 12:00:00,12.6,12.61,12.52,12.57,863600.0,8.9585,8.9657,8.9017,8.9372,863600.0
2013-08-27 13:00:00,12.56,12.66,12.56,12.63,730800.0,8.9301,9.0012,8.9301,8.9799,730800.0
2013-08-27 14:00:00,12.63,12.63,12.55,12.56,849200.0,8.9799,8.9799,8.923,8.9301,849200.0
2013-08-27 15:00:00,12.56,12.56,12.34,12.34,4053600.0,8.9301,8.9301,8.7737,8.7737,4053600.0
2013-08-28 09:30:00,12.34,12.52,12.34,12.37,846000.0,8.7737,8.9017,8.7737,8.795,846000.0
2013-08-28 10:00:00,12.38,12.52,12.34,12.49,1643600.0,8.8021,8.9017,8.7737,8.8803,1643600.0
2013-08-28 11:00:00,12.49,12.55,12.46,12.53,831200.0,8.8803,8.923,8.859,8.9088,831200.0
2013-08-28 12:00:00,12.53,12.57,12.51,12.53,957200.0,8.9088,8.9372,8.8946,8.9088,957200.0
2013-08-28 13:00:00,12.54,12.55,12.44,12.48,944000.0,8.9159,8.923,8.8448,8.8732,944000.0
2013-08-28 14:00:00,12.48,12.49,12.44,12.47,1390800.0,8.8732,8.8803,8.8448,8.8661,1390800.0
2013-08-28 15:00:00,12.47,12.54,12.47,12.48,1844800.0,8.8661,8.9159,8.8661,8.8732,1844800.0
2013-08-29 09:30:00,12.47,12.68,12.43,12.6,697600.0,8.9142,9.0644,8.8857,9.0072,697600.0
2013-08-29 10:00:00,12.6,12.84,12.6,12.78,1128800.0,9.0072,9.1787,9.0072,9.1359,1128800.0
2013-08-29 11:00:00,12.78,12.87,12.74,12.76,790000.0,9.1359,9.2002,9.1073,9.1216,790000.0
2013-08-29 12:00:00,12.76,12.79,12.7,12.75,459600.0,9.1216,9.143,9.0787,9.1144,459600.0
2013-08-29 13:00:00,12.75,12.76,12.63,12.68,434000.0,9.1144,9.1216,9.0286,9.0644,434000.0
2013-08-29 14:00:00,12.67,12.75,12.66,12.7,484400.0,9.0572,9.1144,9.0501,9.0787,484400.0
2013-08-29 15:00:00,12.7,12.71,12.63,12.67,1304000.0,9.0787,9.0858,9.0286,9.0572,1304000.0
2013-08-30 09:30:00,12.78,12.78,12.55,12.59,1158400.0,9.1359,9.1359,8.9714,9.0,1158400.0
2013-08-30 10:00:00,12.59,12.59,12.43,12.55,1328800.0,9.0,9.0,8.8857,8.9714,1328800.0
2013-08-30 11:00:00,12.55,12.56,12.43,12.47,1098800.0,8.9714,8.9786,8.8857,8.9142,1098800.0
2013-08-30 12:00:00,12.47,12.6,12.45,12.48,636800.0,8.9142,9.0072,8.8999,8.9214,636800.0
2013-08-30 13:00:00,12.48,12.55,12.42,12.5,536000.0,8.9214,8.9714,8.8785,8.9357,536000.0
2013-08-30 14:00:00,12.5,12.59,12.5,12.56,591600.0,8.9357,9.0,8.9357,8.9786,591600.0
2013-08-30 15:00:00,12.56,12.58,12.52,12.56,1922800.0,8.9786,8.9929,8.95,8.9786,1922800.0
2013-09-03 09:30:00,12.69,12.8,12.63,12.75,612800.0,9.0715,9.1501,9.0286,9.1144,612800.0
2013-09-03 10:00:00,12.74,12.8,12.65,12.69,836800.0,9.1073,9.1501,9.0429,9.0715,836800.0
2013-09-03 11:00:00,12.69,12.71,12.57,12.6,373600.0,9.0715,9.0858,8.9857,9.0072,373600.0
2013-09-03 12:00:00,12.6,12.63,12.56,12.56,384800.0,9.0072,9.0286,8.9786,8.9786,384800.0
2013-09-03 13:00:00,12.56,12.6,12.5,12.51,465600.0,8.9786,9.0072,8.9357,8.9428,465600.0
2013-09-03 14:00:00,12.51,12.55,12.49,12.55,511600.0,8.9428,8.9714,8.9285,8.9714,511600.0
2013-09-03 15:00:00,12.55,12.58,12.48,12.49,2217600.0,8.9714,8.9929,8.9214,8.9285,2217600.0
2013-09-04 09:30:00,12.46,12.6,12.4,12.4,633600.0,8.9071,9.0072,8.8642,8.8642,633600.0
2013-09-04 10:00:00,12.4,12.53,12.4,12.5,828400.0,8.8642,8.9571,8.8642,8.9357,828400.0
2013-09-04 11:00:00,12.5,12.53,12.5,12.5,936800.0,8.9357,8.9571,8.9357,8.9357,936800.0
2013-09-04 12:00:00,12.5,12.51,12.44,12.45,620000.0,8.9357,8.9428,8.8928,8.8999,620000.0
2013-09-04 13:00:00,12.45,12.47,12.43,12.44,612000.0,8.8999,8.9142,8.8857,8.8928,612000.0
2013-09-04 14:00:00,12.44,12.45,12.37,12.38,902400.0,8.8928,8.8999,8.8428,8.8499,902400.0
2013-09-04 15:00:00,12.38,12.41,12.35,12.41,2076400.0,8.8499,8.8714,8.8285,8.8714,2076400.0
2013-09-05 09:30:00,12.42,12.7,12.42,12.54,1177600.0,8.8785,9.0787,8.8785,8.9643,1177600.0
2013-09-05 10:00:00,12.53,12.78,12.51,12.76,942800.0,8.9571,9.1359,8.9428,9.1216,942800.0
2013-09-05 11:00:00,12.75,12.87,12.72,12.83,1025600.0,9.1144,9.2002,9.093,9.1716,1025600.0
2013-09-05 12:00:00,12.83,12.83,12.76,12.8,369200.0,9.1716,9.1716,9.1216,9.1501,369200.0
2013-09-05 13:00:00,12.8,12.81,12.73,12.78,334800.0,9.1501,9.1573,9.1001,9.1359,334800.0
2013-09-05 14:00:00,12.77,12.81,12.76,12.81,632800.0,9.1287,9.1573,9.1216,9.1573,632800.0
2013-09-05 15:00:00,12.81,12.81,12.77,12.8,1345600.0,9.1573,9.1573,9.1287,9.1501,1345600.0
2013-09-06 09:30:00,12.81,12.88,12.45,12.47,937200.0,9.1573,9.2073,8.8999,8.9142,937200.0
2013-09-06 10:00:00,12.47,12.62,12.37,12.57,1251600.0,8.9142,9.0215,8.8428,8.9857,1251600.0
2013-09-06 11:00:00,12.56,12.59,12.49,12.49,894000.0,8.9786,9.0,8.9285,8.9285,894000.0
2013-09-06 12:00:00,12.49,12.5,12.38,12.41,609600.0,8.9285,8.9357,8.8499,8.8714,609600.0
2013-09-06 13:00:00,12.41,12.48,12.41,12.47,606000.0,8.8714,8.9214,8.8714,8.9142,606000.0
2013-09-06 14:00:00,12.47,12.53,12.46,12.47,900800.0,8.9142,8.9571,8.9071,8.9142,900800.0
2013-09-06 15:00:00,12.47,12.47,12.39,12.4,1669600.0,8.9142,8.9142,8.8571,8.8642,1669600.0
2013-09-09 09:30:00,12.52,12.7,12.52,12.55,1189600.0,8.95,9.0787,8.95,8.9714,1189600.0
2013-09-09 10:00:00,12.55,12.56,12.43,12.46,898000.0,8.9714,8.9786,8.8857,8.9071,898000.0
2013-09-09 11:00:00,12.46,12.49,12.44,12.45,685600.0,8.9071,8.9285,8.8928,8.8999,685600.0
2013-09-09 12:00:00,12.45,12.53,12.44,12.49,669200.0,8.8999,8.9571,8.8928,8.9285,669200.0
2013-09-09 13:00:00,12.5,12.57,12.49,12.52,859600.0,8.9357,8.9857,8.9285,8.95,859600.0
2013-09-09 14:00:00,12.52,12.54,12.5,12.53,950800.0,8.95,8.9643,8.9357,8.9571,950800.0
2013-09-09 15:00:00,12.53,12.58,12.52,12.53,1448400.0,8.9571,8.9929,8.95,8.9571,1448400.0
2013-09-10 09:30:00,12.56,12.67,12.56,12.61,506800.0,8.9786,9.0572,8.9786,9.0143,506800.0
2013-09-10 10:00:00,12.61,12.66,12.54,12.58,740000.0,9.0143,9.0501,8.9643,8.9929,740000.0
2013-09-10 11:00:00,12.58,12.63,12.54,12.57,671600.0,8.9929,9.0286,8.9643,8.9857,671600.0
2013-09-10 12:00:00,12.58,12.58,12.55,12.58,274000.0,8.9929,8.9929,8.9714,8.9929,274000.0
2013-09-10 13:00:00,12.57,12.57,12.53,12.57,320400.0,8.9857,8.9857,8.9571,8.9857,320400.0
2013-09-10 14:00:00,12.57,12.62,12.54,12.57,715200.0,8.9857,9.0215,8.9643,8.9857,715200.0
2013-09-10 15:00:00,12.57,12.6,12.56,12.59,1051600.0,8.9857,9.0072,8.9786,9.0,1051600.0
2013-09-11 09:30:00,12.56,12.62,12.43,12.44,539600.0,8.9786,9.0215,8.8857,8.8928,539600.0
2013-09-11 10:00:00,12.45,12.47,12.34,12.35,774400.0,8.8999,8.9142,8.8213,8.8285,774400.0
2013-09-11 11:00:00,12.36,12.42,12.31,12.42,628000.0,8.8356,8.8785,8.7999,8.8785,628000.0
2013-09-11 12:00:00,12.42,12.48,12.42,12.46,553600.0,8.8785,8.9214,8.8785,8.9071,553600.0
2013-09-11 13:00:00,12.46,12.46,12.39,12.39,409600.0,8.9071,8.9071,8.8571,8.8571,409600.0
2013-09-11 14:00:00,12.39,12.42,12.35,12.37,603600.0,8.8571,8.8785,8.8285,8.8428,603600.0
2013-09-11 15:00:00,12.37,12.4,12.36,12.39,1387600.0,8.8428,8.8642,8.8356,8.8571,1387600.0
2013-09-12 09:30:00,12.41,12.46,12.24,12.32,612400.0,8.8714,8.9071,8.7498,8.807,612400.0
2013-09-12 10:00:00,12.32,12.42,12.3,12.38,604400.0,8.807,8.8785,8.7927,8.8499,604400.0
2013-09-12 11:00:00,12.39,12.43,12.35,12.39,698400.0,8.8571,8.8857,8.8285,8.8571,698400.0
2013-09-12 12:00:00,12.38,12.4,12.34,12.38,402000.0,8.8499,8.8642,8.8213,8.8499,402000.0
2013-09-12 13:00:00,12.38,12.45,12.38,12.4,262800.0,8.8499,8.8999,8.8499,8.8642,262800.0
2013-09-12 14:00:00,12.39,12.4,12.35,12.37,484800.0,8.8571,8.8642,8.8285,8.8428,484800.0
2013-09-12 15:00:00,12.37,12.38,12.35,12.36,1506000.0,8.8428,8.8499,8.8285,8.8356,1506000.0
2013-09-13 09:30:00,12.38,12.65,12.38,12.53,1109200.0,8.8499,9.0429,8.8499,8.9571,1109200.0
2013-09-13 10:00:00,12.54,12.94,12.54,12.92,2180000.0,8.9643,9.2502,8.9643,9.2359,2180000.0
2013-09-13 11:00:00,12.92,13.0,12.82,12.99,1744000.0,9.2359,9.2931,9.1644,9.286,1744000.0
2013-09-13 12:00:00,12.98,13.04,12.95,12.99,1030800.0,9.2788,9.3217,9.2574,9.286,1030800.0
2013-09-13 13:00:00,12.99,13.13,12.99,13.06,1074400.0,9.286,9.386,9.286,9.336,1074400.0
2013-09-13 14:00:00,13.06,13.1,13.01,13.09,944000.0,9.336,9.3646,9.3003,9.3575,944000.0
2013-09-13 15:00:00,13.09,13.13,13.05,13.12,2524400.0,9.3575,9.386,9.3289,9.3789,2524400.0
2013-09-16 09:30:00,13.23,13.32,13.17,13.17,1064400.0,9.4575,9.5219,9.4146,9.4146,1064400.0
2013-09-16 10:00:00,13.18,13.28,13.15,13.2,1226400.0,9.4218,9.4933,9.4003,9.4361,1226400.0
2013-09-16 11:00:00,13.21,13.26,13.19,13.2,781200.0,9.4432,9.479,9.4289,9.4361,781200.0
2013-09-16 12:00:00,13.2,13.21,13.18,13.18,536400.0,9.4361,9.4432,9.4218,9.4218,536400.0
2013-09-16 13:00:00,13.18,13.2,13.11,13.13,692000.0,9.4218,9.4361,9.3718,9.386,692000.0
2013-09-16 14:00:00,13.13,13.17,13.05,13.08,738800.0,9.386,9.4146,9.3289,9.3503,738800.0
2013-09-16 15:00:00,13.07,13.09,13.03,13.03,1570000.0,9.3432,9.3575,9.3146,9.3146,1570000.0
2013-09-17 09:30:00,13.14,13.29,13.14,13.2,1090800.0,9.3932,9.5004,9.3932,9.4361,1090800.0
2013-09-17 10:00:00,13.2,13.26,13.14,13.17,1160800.0,9.4361,9.479,9.3932,9.4146,1160800.0
2013-09-17 11:00:00,13.17,13.19,13.06,13.06,986800.0,9.4146,9.4289,9.336,9.336,986800.0
2013-09-17 12:00:00,13.06,13.11,12.97,12.98,1089200.0,9.336,9.3718,9.2717,9.2788,1089200.0
2013-09-17 13:00:00,12.99,13.07,12.97,13.02,904000.0,9.286,9.3432,9.2717,9.3074,904000.0
2013-09-17 14:00:00,13.02,13.16,13.02,13.12,1313600.0,9.3074,9.4075,9.3074,9.3789,1313600.0
2013-09-17 15:00:00,13.12,13.21,13.12,13.16,1603600.0,9.3789,9.4432,9.3789,9.4075,1603600.0
2013-09-18 09:30:00,13.12,13.16,12.81,12.87,710400.0,9.3789,9.4075,9.1573,9.2002,710400.0
2013-09-18 10:00:00,12.87,12.92,12.76,12.77,838800.0,9.2002,9.2359,9.1216,9.1287,838800.0
2013-09-18 11:00:00,12.77,12.77,12.6,12.63,870800.0,9.1287,9.1287,9.0072,9.0286,870800.0
2013-09-18 12:00:00,12.63,12.67,12.58,12.65,604800.0,9.0286,9.0572,8.9929,9.0429,604800.0
2013-09-18 13:00:00,12.65,12.76,12.64,12.72,782400.0,9.0429,9.1216,9.0358,9.093,782400.0
2013-09-18 14:00:00,12.72,12.95,12.72,12.95,1982800.0,9.093,9.2574,9.093,9.2574,1982800.0
2013-09-18 15:00:00,12.95,12.98,12.83,12.85,1762400.0,9.2574,9.2788,9.1716,9.1859,1762400.0
2013-09-19 09:30:00,13.02,13.05,12.9,12.96,894000.0,9.3074,9.3289,9.2216,9.2645,894000.0
2013-09-19 10:00:00,12.97,13.02,12.95,12.97,1039200.0,9.2717,9.3074,9.2574,9.2717,1039200.0
2013-09-19 11:00:00,12.98,13.0,12.94,12.97,701200.0,9.2788,9.2931,9.2502,9.2717,701200.0
2013-09-19 12:00:00,12.97,13.06,12.97,12.99,742400.0,9.2717,9.336,9.2717,9.286,742400.0
2013-09-19 13:00:00,12.99,13.02,12.96,12.97,395200.0,9.286,9.3074,9.2645,9.2717,395200.0
2013-09-19 14:00:00,12.98,13.0,12.96,12.99,334800.0,9.2788,9.2931,9.2645,9.286,334800.0
2013-09-19 15:00:00,12.99,13.02,12.95,12.96,1009600.0,9.286,9.3074,9.2574,9.2645,1009600.0
2013-09-20 09:30:00,12.97,12.97,12.54,12.56,1633200.0,9.2717,9.2717,8.9643,8.9786,1633200.0
2013-09-20 10:00:00,12.56,12.65,12.49,12.56,1789200.0,8.9786,9.0429,8.9285,8.9786,1789200.0
2013-09-20 11:00:00,12.56,12.59,12.4,12.4,1292000.0,8.9786,9.0,8.8642,8.8642,1292000.0
2013-09-20 12:00:00,12.4,12.43,12.3,12.4,1277600.0,8.8642,8.8857,8.7927,8.8642,1277600.0
2013-09-20 13:00:00,12.41,12.41,12.3,12.31,1119600.0,8.8714,8.8714,8.7927,8.7999,1119600.0
2013-09-20 14:00:00,12.31,12.4,12.29,12.37,1470800.0,8.7999,8.8642,8.7856,8.8428,1470800.0
2013-09-20 15:00:00,12.36,12.43,12.35,12.36,3515200.0,8.8356,8.8857,8.8285,8.8356,3515200.0
2013-09-23 09:30:00,12.38,12.42,12.16,12.28,1018000.0,8.8499,8.8785,8.6926,8.7784,1018000.0
2013-09-23 10:00:00,12.27,12.28,12.18,12.23,1170000.0,8.7713,8.7784,8.7069,8.7427,1170000.0
2013-09-23 11:00:00,12.22,12.43,12.22,12.4,1267200.0,8.7355,8.8857,8.7355,8.8642,1267200.0
2013-09-23 12:00:00,12.4,12.46,12.4,12.45,912000.0,8.8642,8.9071,8.8642,8.8999,912000.0
2013-09-23 13:00:00,12.45,12.51,12.43,12.46,1108000.0,8.8999,8.9428,8.8857,8.9071,1108000.0
2013-09-23 14:00:00,12.47,12.5,12.41,12.49,832800.0,8.9142,8.9357,8.8714,8.9285,832800.0
2013-09-23 15:00:00,12.49,12.5,12.44,12.45,1667200.0,8.9285,8.9357,8.8928,8.8999,1667200.0
2013-09-24 09:30:00,12.49,12.62,12.47,12.62,845200.0,8.9285,9.0215,8.9142,9.0215,845200.0
2013-09-24 10:00:00,12.61,12.77,12.53,12.73,1641200.0,9.0143,9.1287,8.9571,9.1001,1641200.0
2013-09-24 11:00:00,12.73,12.84,12.73,12.8,912000.0,9.1001,9.1787,9.1001,9.1501,912000.0
2013-09-24 12:00:00,12.8,12.81,12.75,12.78,881600.0,9.1501,9.1573,9.1144,9.1359,881600.0
2013-09-24 13:00:00,12.78,12.82,12.77,12.8,450400.0,9.1359,9.1644,9.1287,9.1501,450400.0
2013-09-24 14:00:00,12.8,12.83,12.8,12.81,573200.0,9.1501,9.1716,9.1501,9.1573,573200.0
2013-09-24 15:00:00,12.81,12.83,12.75,12.76,1792800.0,9.1573,9.1716,9.1144,9.1216,1792800.0
2013-09-25 09:30:00,12.82,12.93,12.57,12.6,730000.0,9.1644,9.2431,8.9857,9.0072,730000.0
2013-09-25 10:00:00,12.59,12.67,12.53,12.65,940000.0,9.0,9.0572,8.9571,9.0429,940000.0
2013-09-25 11:00:00,12.65,12.73,12.58,12.72,524000.0,9.0429,9.1001,8.9929,9.093,524000.0
2013-09-25 12:00:00,12.73,12.85,12.71,12.84,776400.0,9.1001,9.1859,9.0858,9.1787,776400.0
2013-09-25 13:00:00,12.84,12.88,12.69,12.74,1007600.0,9.1787,9.2073,9.0715,9.1073,1007600.0
2013-09-25 14:00:00,12.74,12.74,12.66,12.7,353200.0,9.1073,9.1073,9.0501,9.0787,353200.0
2013-09-25 15:00:00,12.71,12.74,12.67,12.7,1101200.0,9.0858,9.1073,9.0572,9.0787,1101200.0
2013-09-26 09:30:00,12.68,12.79,12.57,12.68,692400.0,9.0644,9.143,8.9857,9.0644,692400.0
2013-09-26 10:00:00,12.67,12.67,12.45,12.48,1154800.0,9.0572,9.0572,8.8999,8.9214,1154800.0
2013-09-26 11:00:00,12.48,12.6,12.4,12.59,476800.0,8.9214,9.0072,8.8642,9.0,476800.0
2013-09-26 12:00:00,12.58,12.67,12.58,12.6,487600.0,8.9929,9.0572,8.9929,9.0072,487600.0
2013-09-26 13:00:00,12.6,12.69,12.6,12.61,270000.0,9.0072,9.0715,9.0072,9.0143,270000.0
2013-09-26 14:00:00,12.61,12.62,12.57,12.58,241600.0,9.0143,9.0215,8.9857,8.9929,241600.0
2013-09-26 15:00:00,12.58,12.62,12.58,12.61,970000.0,8.9929,9.0215,8.9929,9.0143,970000.0
2013-09-27 09:30:00,12.52,12.57,12.48,12.55,353200.0,8.95,8.9857,8.9214,8.9714,353200.0
2013-09-27 10:00:00,12.54,12.63,12.48,12.57,655600.0,8.9643,9.0286,8.9214,8.9857,655600.0
2013-09-27 11:00:00,12.58,12.59,12.46,12.54,670000.0,8.9929,9.0,8.9071,8.9643,670000.0
2013-09-27 12:00:00,12.54,12.59,12.49,12.49,426000.0,8.9643,9.0,8.9285,8.9285,426000.0
2013-09-27 13:00:00,12.49,12.52,12.47,12.47,392400.0,8.9285,8.95,8.9142,8.9142,392400.0
2013-09-27 14:00:00,12.48,12.48,12.4,12.41,704800.0,8.9214,8.9214,8.8642,8.8714,704800.0
2013-09-27 15:00:00,12.42,12.44,12.39,12.41,1523200.0,8.8785,8.8928,8.8571,8.8714,1523200.0
2013-09-30 09:30:00,12.31,12.49,12.26,12.38,739600.0,8.7999,8.9285,8.7641,8.8499,739600.0
2013-09-30 10:00:00,12.39,12.46,12.34,12.42,973200.0,8.8571,8.9071,8.8213,8.8785,973200.0
2013-09-30 11:00:00,12.41,12.48,12.32,12.37,662800.0,8.8714,8.9214,8.807,8.8428,662800.0
2013-09-30 12:00:00,12.36,12.38,12.33,12.37,568400.0,8.8356,8.8499,8.8142,8.8428,568400.0
2013-09-30 13:00:00,12.37,12.4,12.35,12.38,877600.0,8.8428,8.8642,8.8285,8.8499,877600.0
2013-09-30 14:00:00,12.38,12.41,12.37,12.38,739200.0,8.8499,8.8714,8.8428,8.8499,739200.0
2013-09-30 15:00:00,12.38,12.42,12.35,12.41,2109200.0,8.8499,8.8785,8.8285,8.8714,2109200.0
2013-10-01 09:30:00,12.4,12.58,12.39,12.53,484000.0,8.8642,8.9929,8.8571,8.9571,484000.0
2013-10-01 10:00:00,12.53,12.69,12.51,12.65,783200.0,8.9571,9.0715,8.9428,9.0429,783200.0
2013-10-01 11:00:00,12.65,12.72,12.6,12.69,692400.0,9.0429,9.093,9.0072,9.0715,692400.0
2013-10-01 12:00:00,12.69,12.77,12.65,12.69,426000.0,9.0715,9.1287,9.0429,9.0715,426000.0
2013-10-01 13:00:00,12.69,12.7,12.58,12.65,547600.0,9.0715,9.0787,8.9929,9.0429,547600.0
2013-10-01 14:00:00,12.66,12.77,12.66,12.74,794400.0,9.0501,9.1287,9.0501,9.1073,794400.0
2013-10-01 15:00:00,12.74,12.81,12.73,12.8,1584800.0,9.1073,9.1573,9.1001,9.1501,1584800.0
2013-10-02 09:30:00,12.72,12.74,12.55,12.59,502000.0,9.093,9.1073,8.9714,9.0,502000.0
2013-10-02 10:00:00,12.59,12.59,12.46,12.56,986000.0,9.0,9.0,8.9071,8.9786,986000.0
2013-10-02 11:00:00,12.56,12.63,12.53,12.62,516000.0,8.9786,9.0286,8.9571,9.0215,516000.0
2013-10-02 12:00:00,12.62,12.66,12.6,12.62,368400.0,9.0215,9.0501,9.0072,9.0215,368400.0
2013-10-02 13:00:00,12.61,12.67,12.59,12.64,457200.0,9.0143,9.0572,9.0,9.0358,457200.0
2013-10-02 14:00:00,12.64,12.64,12.55,12.58,892800.0,9.0358,9.0358,8.9714,8.9929,892800.0
2013-10-02 15:00:00,12.58,12.6,12.56,12.58,1464800.0,8.9929,9.0072,8.9786,8.9929,1464800.0
2013-10-03 09:30:00,12.55,12.67,12.54,12.63,322800.0,8.9714,9.0572,8.9643,9.0286,322800.0
2013-10-03 10:00:00,12.62,12.63,11.93,12.43,1253200.0,9.0215,9.0286,8.5282,8.8857,1253200.0
2013-10-03 11:00:00,12.44,12.45,12.27,12.28,540800.0,8.8928,8.8999,8.7713,8.7784,540800.0
2013-10-03 12:00:00,12.28,12.33,12.25,12.31,444400.0,8.7784,8.8142,8.757,8.7999,444400.0
2013-10-03 13:00:00,12.32,12.41,12.27,12.4,477200.0,8.807,8.8714,8.7713,8.8642,477200.0
2013-10-03 14:00:00,12.4,12.43,12.31,12.42,632800.0,8.8642,8.8857,8.7999,8.8785,632800.0
2013-10-03 15:00:00,12.41,12.51,12.41,12.45,1670000.0,8.8714,8.9428,8.8714,8.8999,1670000.0
2013-10-04 09:30:00,12.44,12.49,12.35,12.48,296000.0,8.8928,8.9285,8.8285,8.9214,296000.0
2013-10-04 10:00:00,12.47,12.55,12.42,12.55,824400.0,8.9142,8.9714,8.8785,8.9714,824400.0
2013-10-04 11:00:00,12.55,12.67,12.54,12.66,602800.0,8.9714,9.0572,8.9643,9.0501,602800.0
2013-10-04 12:00:00,12.66,12.66,12.6,12.63,370800.0,9.0501,9.0501,9.0072,9.0286,370800.0
2013-10-04 13:00:00,12.63,12.65,12.6,12.65,321200.0,9.0286,9.0429,9.0072,9.0429,321200.0
2013-10-04 14:00:00,12.65,12.67,12.62,12.66,656000.0,9.0429,9.0572,9.0215,9.0501,656000.0
2013-10-04 15:00:00,12.66,12.72,12.66,12.68,1630400.0,9.0501,9.093,9.0501,9.0644,1630400.0
2013-10-07 09:30:00,12.56,12.7,12.4,12.5,623200.0,8.9786,9.0787,8.8642,8.9357,623200.0
2013-10-07 10:00:00,12.51,12.58,12.48,12.54,1212400.0,8.9428,8.9929,8.9214,8.9643,1212400.0
2013-10-07 11:00:00,12.54,12.54,12.42,12.48,561200.0,8.9643,8.9643,8.8785,8.9214,561200.0
2013-10-07 12:00:00,12.47,12.5,12.45,12.47,307600.0,8.9142,8.9357,8.8999,8.9142,307600.0
2013-10-07 13:00:00,12.47,12.53,12.47,12.51,313600.0,8.9142,8.9571,8.9142,8.9428,313600.0
2013-10-07 14:00:00,12.51,12.52,12.47,12.5,552800.0,8.9428,8.95,8.9142,8.9357,552800.0
2013-10-07 15:00:00,12.5,12.5,12.39,12.4,838800.0,8.9357,8.9357,8.8571,8.8642,838800.0
2013-10-08 09:30:00,12.43,12.59,12.42,12.58,1104000.0,8.8857,9.0,8.8785,8.9929,1104000.0
2013-10-08 10:00:00,12.58,12.69,12.4,12.4,1155200.0,8.9929,9.0715,8.8642,8.8642,1155200.0
2013-10-08 11:00:00,12.4,12.4,12.22,12.3,707600.0,8.8642,8.8642,8.7355,8.7927,707600.0
2013-10-08 12:00:00,12.3,12.42,12.28,12.41,904400.0,8.7927,8.8785,8.7784,8.8714,904400.0
2013-10-08 13:00:00,12.42,12.43,12.33,12.35,797200.0,8.8785,8.8857,8.8142,8.8285,797200.0
2013-10-08 14:00:00,12.35,12.39,12.31,12.39,742800.0,8.8285,8.8571,8.7999,8.8571,742800.0
2013-10-08 15:00:00,12.4,12.4,12.33,12.33,1466000.0,8.8642,8.8642,8.8142,8.8142,1466000.0
2013-10-09 09:30:00,12.38,12.45,12.24,12.24,473200.0,8.8499,8.8999,8.7498,8.7498,473200.0
2013-10-09 10:00:00,12.23,12.32,12.13,12.29,1415200.0,8.7427,8.807,8.6712,8.7856,1415200.0
2013-10-09 11:00:00,12.28,12.35,12.17,12.35,888800.0,8.7784,8.8285,8.6998,8.8285,888800.0
2013-10-09 12:00:00,12.35,12.38,12.32,12.33,378400.0,8.8285,8.8499,8.807,8.8142,378400.0
2013-10-09 13:00:00,12.33,12.47,12.33,12.46,405200.0,8.8142,8.9142,8.8142,8.9071,405200.0
2013-10-09 14:00:00,12.46,12.56,12.45,12.56,584800.0,8.9071,8.9786,8.8999,8.9786,584800.0
2013-10-09 15:00:00,12.55,12.56,12.48,12.51,1550000.0,8.9714,8.9786,8.9214,8.9428,1550000.0
2013-10-10 09:30:00,12.67,13.13,12.64,13.13,1757200.0,9.0572,9.386,9.0358,9.386,1757200.0
2013-10-10 10:00:00,13.13,13.21,12.88,13.09,3131600.0,9.386,9.4432,9.2073,9.3575,3131600.0
2013-10-10 11:00:00,13.09,13.13,12.97,13.06,1419200.0,9.3575,9.386,9.2717,9.336,1419200.0
2013-10-10 12:00:00,13.06,13.1,13.02,13.07,1289600.0,9.336,9.3646,9.3074,9.3432,1289600.0
2013-10-10 13:00:00,13.06,13.06,12.92,13.02,978400.0,9.336,9.336,9.2359,9.3074,978400.0
2013-10-10 14:00:00,13.02,13.02,12.92,12.99,1022400.0,9.3074,9.3074,9.2359,9.286,1022400.0
2013-10-10 15:00:00,12.99,13.04,12.94,12.97,2755600.0,9.286,9.3217,9.2502,9.2717,2755600.0
2013-10-11 09:30:00,12.88,12.95,12.81,12.95,832400.0,9.2073,9.2574,9.1573,9.2574,832400.0
2013-10-11 10:00:00,12.95,13.04,12.82,12.9,1213200.0,9.2574,9.3217,9.1644,9.2216,1213200.0
2013-10-11 11:00:00,12.89,12.99,12.88,12.99,928800.0,9.2145,9.286,9.2073,9.286,928800.0
2013-10-11 12:00:00,12.99,13.03,12.96,12.96,743600.0,9.286,9.3146,9.2645,9.2645,743600.0
2013-10-11 13:00:00,12.96,12.97,12.87,12.93,392400.0,9.2645,9.2717,9.2002,9.2431,392400.0
2013-10-11 14:00:00,12.94,12.96,12.87,12.87,608800.0,9.2502,9.2645,9.2002,9.2002,608800.0
2013-10-11 15:00:00,12.87,12.89,12.81,12.88,1285600.0,9.2002,9.2145,9.1573,9.2073,1285600.0
2013-10-14 09:30:00,12.77,12.84,12.7,12.81,579600.0,9.1287,9.1787,9.0787,9.1573,579600.0
2013-10-14 10:00:00,12.81,12.86,12.74,12.76,1131600.0,9.1573,9.193,9.1073,9.1216,1131600.0
2013-10-14 11:00:00,12.75,12.92,12.75,12.92,728400.0,9.1144,9.2359,9.1144,9.2359,728400.0
2013-10-14 12:00:00,12.92,12.92,12.82,12.88,390400.0,9.2359,9.2359,9.1644,9.2073,390400.0
2013-10-14 13:00:00,12.88,12.9,12.85,12.88,399600.0,9.2073,9.2216,9.1859,9.2073,399600.0
2013-10-14 14:00:00,12.88,12.95,12.87,12.9,466800.0,9.2073,9.2574,9.2002,9.2216,466800.0
2013-10-14 15:00:00,12.9,12.97,12.89,12.95,1052000.0,9.2216,9.2717,9.2145,9.2574,1052000.0
2013-10-15 09:30:00,12.95,12.99,12.75,12.83,570400.0,9.2574,9.286,9.1144,9.1716,570400.0
2013-10-15 10:00:00,12.84,13.02,12.81,12.82,1026000.0,9.1787,9.3074,9.1573,9.1644,1026000.0
2013-10-15 11:00:00,12.82,13.01,12.81,12.94,1382000.0,9.1644,9.3003,9.1573,9.2502,1382000.0
2013-10-15 12:00:00,12.94,12.96,12.83,12.94,778800.0,9.2502,9.2645,9.1716,9.2502,778800.0
2013-10-15 13:00:00,12.95,12.96,12.89,12.91,477600.0,9.2574,9.2645,9.2145,9.2288,477600.0
2013-10-15 14:00:00,12.91,12.94,12.83,12.9,918000.0,9.2288,9.2502,9.1716,9.2216,918000.0
2013-10-15 15:00:00,12.9,12.92,12.82,12.83,1620000.0,9.2216,9.2359,9.1644,9.1716,1620000.0
2013-10-16 09:30:00,12.87,12.99,12.83,12.88,766800.0,9.2002,9.286,9.1716,9.2073,766800.0
2013-10-16 10:00:00,12.88,12.89,12.76,12.78,1330000.0,9.2073,9.2145,9.1216,9.1359,1330000.0
2013-10-16 11:00:00,12.78,12.81,12.76,12.79,727600.0,9.1359,9.1573,9.1216,9.143,727600.0
2013-10-16 12:00:00,12.79,12.86,12.78,12.85,1676000.0,9.143,9.193,9.1359,9.1859,1676000.0
2013-10-16 13:00:00,12.85,12.88,12.81,12.85,851200.0,9.1859,9.2073,9.1573,9.1859,851200.0
2013-10-16 14:00:00,12.85,12.91,12.84,12.9,669600.0,9.1859,9.2288,9.1787,9.2216,669600.0
2013-10-16 15:00:00,12.9,12.93,12.89,12.92,1170800.0,9.2216,9.2431,9.2145,9.2359,1170800.0
2013-10-17 09:30:00,12.92,13.0,12.85,13.0,386800.0,9.2359,9.2931,9.1859,9.2931,386800.0
2013-10-17 10:00:00,12.99,13.11,12.99,13.06,2103600.0,9.286,9.3718,9.286,9.336,2103600.0
2013-10-17 11:00:00,13.06,13.06,13.02,13.05,1006800.0,9.336,9.336,9.3074,9.3289,1006800.0
2013-10-17 12:00:00,13.05,13.12,13.01,13.09,739600.0,9.3289,9.3789,9.3003,9.3575,739600.0
2013-10-17 13:00:00,13.1,13.14,13.03,13.05,541600.0,9.3646,9.3932,9.3146,9.3289,541600.0
2013-10-17 14:00:00,13.05,13.11,13.03,13.11,400400.0,9.3289,9.3718,9.3146,9.3718,400400.0
2013-10-17 15:00:00,13.11,13.18,13.09,13.17,1279600.0,9.3718,9.4218,9.3575,9.4146,1279600.0
2013-10-18 09:30:00,13.26,13.26,13.01,13.22,823200.0,9.479,9.479,9.3003,9.4504,823200.0
2013-10-18 10:00:00,13.22,13.31,13.17,13.26,694400.0,9.4504,9.5147,9.4146,9.479,694400.0
2013-10-18 11:00:00,13.26,13.38,13.24,13.36,1010000.0,9.479,9.5648,9.4647,9.5505,1010000.0
2013-10-18 12:00:00,13.36,13.41,13.34,13.36,710000.0,9.5505,9.5862,9.5362,9.5505,710000.0
2013-10-18 13:00:00,13.36,13.43,13.36,13.4,512400.0,9.5505,9.6005,9.5505,9.5791,512400.0
2013-10-18 14:00:00,13.39,13.49,13.32,13.48,913200.0,9.5719,9.6434,9.5219,9.6362,913200.0
2013-10-18 15:00:00,13.47,13.5,13.45,13.47,1680000.0,9.6291,9.6505,9.6148,9.6291,1680000.0
2013-10-21 09:30:00,13.57,13.59,13.37,13.45,799200.0,9.7006,9.7149,9.5576,9.6148,799200.0
2013-10-21 10:00:00,13.46,13.49,13.34,13.45,769200.0,9.622,9.6434,9.5362,9.6148,769200.0
2013-10-21 11:00:00,13.44,13.61,13.43,13.58,918800.0,9.6077,9.7292,9.6005,9.7077,918800.0
2013-10-21 12:00:00,13.58,13.71,13.56,13.58,804800.0,9.7077,9.8007,9.6934,9.7077,804800.0
2013-10-21 13:00:00,13.58,13.63,13.57,13.6,490000.0,9.7077,9.7435,9.7006,9.722,490000.0
2013-10-21 14:00:00,13.6,13.63,13.57,13.58,956400.0,9.722,9.7435,9.7006,9.7077,956400.0
2013-10-21 15:00:00,13.58,13.67,13.57,13.66,1582800.0,9.7077,9.7721,9.7006,9.7649,1582800.0
2013-10-22 09:30:00,13.69,13.82,13.67,13.72,732000.0,9.7864,9.8793,9.7721,9.8078,732000.0
2013-10-22 10:00:00,13.72,13.81,13.55,13.64,1518400.0,9.8078,9.8722,9.6863,9.7506,1518400.0
2013-10-22 11:00:00,13.65,13.81,13.65,13.79,843200.0,9.7578,9.8722,9.7578,9.8579,843200.0
2013-10-22 12:00:00,13.79,13.81,13.65,13.69,790400.0,9.8579,9.8722,9.7578,9.7864,790400.0
2013-10-22 13:00:00,13.69,13.74,13.66,13.67,559200.0,9.7864,9.8221,9.7649,9.7721,559200.0
2013-10-22 14:00:00,13.67,13.69,13.62,13.64,940800.0,9.7721,9.7864,9.7363,9.7506,940800.0
2013-10-22 15:00:00,13.64,13.7,13.63,13.69,1425200.0,9.7506,9.7935,9.7435,9.7864,1425200.0
2013-10-23 09:30:00,13.64,13.71,13.46,13.46,402000.0,9.7506,9.8007,9.622,9.622,402000.0
2013-10-23 10:00:00,13.47,13.61,13.44,13.49,1282400.0,9.6291,9.7292,9.6077,9.6434,1282400.0
2013-10-23 11:00:00,13.49,13.53,13.45,13.46,373600.0,9.6434,9.672,9.6148,9.622,373600.0
2013-10-23 12:00:00,13.45,13.46,13.41,13.44,284400.0,9.6148,9.622,9.5862,9.6077,284400.0
2013-10-23 13:00:00,13.44,13.5,13.4,13.48,522000.0,9.6077,9.6505,9.5791,9.6362,522000.0
2013-10-23 14:00:00,13.48,13.56,13.47,13.55,619600.0,9.6362,9.6934,9.6291,9.6863,619600.0
2013-10-23 15:00:00,13.55,13.63,13.54,13.62,1469600.0,9.6863,9.7435,9.6791,9.7363,1469600.0
2013-10-24 09:30:00,13.65,13.77,13.63,13.75,335200.0,9.7578,9.8436,9.7435,9.8293,335200.0
2013-10-24 10:00:00,13.76,13.76,13.65,13.7,398800.0,9.8364,9.8364,9.7578,9.7935,398800.0
2013-10-24 11:00:00,13.7,13.72,13.65,13.71,660000.0,9.7935,9.8078,9.7578,9.8007,660000.0
2013-10-24 12:00:00,13.71,13.77,13.67,13.77,326000.0,9.8007,9.8436,9.7721,9.8436,326000.0
2013-10-24 13:00:00,13.77,13.77,13.71,13.72,616400.0,9.8436,9.8436,9.8007,9.8078,616400.0
2013-10-24 14:00:00,13.72,13.75,13.65,13.74,648800.0,9.8078,9.8293,9.7578,9.8221,648800.0
2013-10-24 15:00:00,13.74,13.74,13.69,13.7,1404000.0,9.8221,9.8221,9.7864,9.7935,1404000.0
2013-10-25 09:30:00,13.73,13.84,13.71,13.8,340400.0,9.815,9.8936,9.8007,9.865,340400.0
2013-10-25 10:00:00,13.81,13.84,13.62,13.67,520000.0,9.8722,9.8936,9.7363,9.7721,520000.0
2013-10-25 11:00:00,13.68,13.72,13.63,13.64,250800.0,9.7792,9.8078,9.7435,9.7506,250800.0
2013-10-25 12:00:00,13.63,13.73,13.59,13.7,413600.0,9.7435,9.815,9.7149,9.7935,413600.0
2013-10-25 13:00:00,13.7,13.72,13.69,13.71,208400.0,9.7935,9.8078,9.7864,9.8007,208400.0
2013-10-25 14:00:00,13.71,13.73,13.7,13.72,333200.0,9.8007,9.815,9.7935,9.8078,333200.0
2013-10-25 15:00:00,13.72,13.72,13.68,13.72,801600.0,9.8078,9.8078,9.7792,9.8078,801600.0
2013-10-28 09:30:00,13.72,13.75,13.68,13.73,426800.0,9.8078,9.8293,9.7792,9.815,426800.0
2013-10-28 10:00:00,13.73,13.76,13.56,13.57,850400.0,9.815,9.8364,9.6934,9.7006,850400.0
2013-10-28 11:00:00,13.57,13.66,13.55,13.65,592000.0,9.7006,9.7649,9.6863,9.7578,592000.0
2013-10-28 12:00:00,13.66,13.73,13.65,13.68,546000.0,9.7649,9.815,9.7578,9.7792,546000.0
2013-10-28 13:00:00,13.68,13.69,13.63,13.66,239200.0,9.7792,9.7864,9.7435,9.7649,239200.0
2013-10-28 14:00:00,13.66,13.71,13.65,13.69,296000.0,9.7649,9.8007,9.7578,9.7864,296000.0
2013-10-28 15:00:00,13.69,13.69,13.57,13.6,1095600.0,9.7864,9.7864,9.7006,9.722,1095600.0
2013-10-29 09:30:00,13.72,13.92,13.18,13.8,1517600.0,9.8078,9.9508,9.4218,9.865,1517600.0
2013-10-29 10:00:00,13.81,13.88,13.76,13.76,2138000.0,9.8722,9.9222,9.8364,9.8364,2138000.0
2013-10-29 11:00:00,13.76,13.79,13.71,13.76,804800.0,9.8364,9.8579,9.8007,9.8364,804800.0
2013-10-29 12:00:00,13.76,13.8,13.75,13.77,607600.0,9.8364,9.865,9.8293,9.8436,607600.0
2013-10-29 13:00:00,13.77,13.78,13.74,13.76,714000.0,9.8436,9.8507,9.8221,9.8364,714000.0
2013-10-29 14:00:00,13.75,13.88,13.75,13.85,696400.0,9.8293,9.9222,9.8293,9.9007,696400.0
2013-10-29 15:00:00,13.85,13.87,13.81,13.87,872800.0,9.9007,9.915,9.8722,9.915,872800.0
2013-10-30 09:30:00,13.96,14.0,13.81,13.83,912800.0,9.9794,10.008,9.8722,9.8864,912800.0
2013-10-30 10:00:00,13.82,13.86,13.72,13.83,1164400.0,9.8793,9.9079,9.8078,9.8864,1164400.0
2013-10-30 11:00:00,13.83,13.92,13.75,13.78,699200.0,9.8864,9.9508,9.8293,9.8507,699200.0
2013-10-30 12:00:00,13.78,13.83,13.75,13.82,561600.0,9.8507,9.8864,9.8293,9.8793,561600.0
2013-10-30 13:00:00,13.81,13.83,13.77,13.78,407200.0,9.8722,9.8864,9.8436,9.8507,407200.0
2013-10-30 14:00:00,13.78,13.83,13.74,13.77,742800.0,9.8507,9.8864,9.8221,9.8436,742800.0
2013-10-30 15:00:00,13.78,13.81,13.77,13.8,936400.0,9.8507,9.8722,9.8436,9.865,936400.0
2013-10-31 09:30:00,13.8,13.81,13.69,13.69,583200.0,9.865,9.8722,9.7864,9.7864,583200.0
2013-10-31 10:00:00,13.69,13.69,13.52,13.63,1149200.0,9.7864,9.7864,9.6648,9.7435,1149200.0
2013-10-31 11:00:00,13.63,13.82,13.62,13.81,1276800.0,9.7435,9.8793,9.7363,9.8722,1276800.0
2013-10-31 12:00:00,13.81,13.81,13.72,13.74,322000.0,9.8722,9.8722,9.8078,9.8221,322000.0
2013-10-31 13:00:00,13.74,13.81,13.72,13.79,273600.0,9.8221,9.8722,9.8078,9.8579,273600.0
2013-10-31 14:00:00,13.79,13.84,13.73,13.73,1142800.0,9.8579,9.8936,9.815,9.815,1142800.0
2013-10-31 15:00:00,13.73,13.76,13.69,13.71,1116400.0,9.815,9.8364,9.7864,9.8007,1116400.0
2013-11-01 09:30:00,13.77,13.84,13.72,13.73,390000.0,9.8436,9.8936,9.8078,9.815,390000.0
2013-11-01 10:00:00,13.73,13.78,13.68,13.75,911200.0,9.815,9.8507,9.7792,9.8293,911200.0
2013-11-01 11:00:00,13.75,13.76,13.68,13.68,316400.0,9.8293,9.8364,9.7792,9.7792,316400.0
2013-11-01 12:00:00,13.7,13.77,13.69,13.76,216400.0,9.7935,9.8436,9.7864,9.8364,216400.0
2013-11-01 13:00:00,13.75,13.79,13.74,13.78,2329600.0,9.8293,9.8579,9.8221,9.8507,2329600.0
2013-11-01 14:00:00,13.78,13.82,13.75,13.76,592800.0,9.8507,9.8793,9.8293,9.8364,592800.0
2013-11-01 15:00:00,13.77,13.83,13.76,13.77,4305200.0,9.8436,9.8864,9.8364,9.8436,4305200.0
2013-11-04 09:30:00,13.86,13.93,13.76,13.77,438400.0,9.9079,9.9579,9.8364,9.8436,438400.0
2013-11-04 10:00:00,13.76,13.81,13.76,13.78,714000.0,9.8364,9.8722,9.8364,9.8507,714000.0
2013-11-04 11:00:00,13.78,13.82,13.76,13.76,349200.0,9.8507,9.8793,9.8364,9.8364,349200.0
2013-11-04 12:00:00,13.77,13.78,13.74,13.75,348000.0,9.8436,9.8507,9.8221,9.8293,348000.0
2013-11-04 13:00:00,13.75,13.8,13.75,13.79,481200.0,9.8293,9.865,9.8293,9.8579,481200.0
2013-11-04 14:00:00,13.79,13.84,13.77,13.82,915600.0,9.8579,9.8936,9.8436,9.8793,915600.0
2013-11-04 15:00:00,13.82,13.85,13.81,13.83,2140800.0,9.8793,9.9007,9.8722,9.8864,2140800.0
2013-11-05 09:30:00,13.84,13.84,13.64,13.74,1570000.0,9.8936,9.8936,9.7506,9.8221,1570000.0
2013-11-05 10:00:00,13.73,14.0,13.73,13.87,2515600.0,9.815,10.008,9.815,9.915,2515600.0
2013-11-05 11:00:00,13.88,13.97,13.86,13.96,847600.0,9.9222,9.9865,9.9079,9.9794,847600.0
2013-11-05 12:00:00,13.96,14.02,13.9,13.93,1044800.0,9.9794,10.0223,9.9365,9.9579,1044800.0
2013-11-05 13:00:00,13.93,14.06,13.93,14.03,890800.0,9.9579,10.0509,9.9579,10.0294,890800.0
2013-11-05 14:00:00,14.02,14.18,14.01,14.1,1358400.0,10.0223,10.1366,10.0151,10.0795,1358400.0
2013-11-05 15:00:00,14.1,14.19,14.1,14.14,2288800.0,10.0795,10.1438,10.0795,10.1081,2288800.0
2013-11-06 09:30:00,14.18,14.3,14.13,14.23,688400.0,10.1366,10.2224,10.1009,10.1724,688400.0
2013-11-06 10:00:00,14.23,14.26,14.03,14.11,1051200.0,10.1724,10.1938,10.0294,10.0866,1051200.0
2013-11-06 11:00:00,14.11,14.11,14.0,14.03,1148400.0,10.0866,10.0866,10.008,10.0294,1148400.0
2013-11-06 12:00:00,14.03,14.07,13.99,14.02,1153200.0,10.0294,10.058,10.0008,10.0223,1153200.0
2013-11-06 13:00:00,14.01,14.07,14.0,14.04,479600.0,10.0151,10.058,10.008,10.0366,479600.0
2013-11-06 14:00:00,14.04,14.06,13.96,13.98,839200.0,10.0366,10.0509,9.9794,9.9937,839200.0
2013-11-06 15:00:00,13.98,14.02,13.98,14.02,1068400.0,9.9937,10.0223,9.9937,10.0223,1068400.0
2013-11-07 09:30:00,13.99,14.08,13.87,14.0,841600.0,10.0008,10.0652,9.915,10.008,841600.0
2013-11-07 10:00:00,14.0,14.03,13.64,13.64,1866400.0,10.008,10.0294,9.7506,9.7506,1866400.0
2013-11-07 11:00:00,13.65,13.67,13.56,13.61,1219200.0,9.7578,9.7721,9.6934,9.7292,1219200.0
2013-11-07 12:00:00,13.61,13.71,13.61,13.69,1090400.0,9.7292,9.8007,9.7292,9.7864,1090400.0
2013-11-07 13:00:00,13.69,13.71,13.6,13.6,606000.0,9.7864,9.8007,9.722,9.722,606000.0
2013-11-07 14:00:00,13.6,13.64,13.51,13.62,1001200.0,9.722,9.7506,9.6577,9.7363,1001200.0
2013-11-07 15:00:00,13.62,13.62,13.41,13.46,2690400.0,9.7363,9.7363,9.5862,9.622,2690400.0
2013-11-08 09:30:00,13.47,13.63,13.45,13.49,716400.0,9.6291,9.7435,9.6148,9.6434,716400.0
2013-11-08 10:00:00,13.5,13.81,13.49,13.7,1364400.0,9.6505,9.8722,9.6434,9.7935,1364400.0
2013-11-08 11:00:00,13.71,13.8,13.7,13.79,533200.0,9.8007,9.865,9.7935,9.8579,533200.0
2013-11-08 12:00:00,13.79,13.81,13.71,13.75,530400.0,9.8579,9.8722,9.8007,9.8293,530400.0
2013-11-08 13:00:00,13.75,13.81,13.74,13.79,366000.0,9.8293,9.8722,9.8221,9.8579,366000.0
2013-11-08 14:00:00,13.79,13.84,13.79,13.82,580000.0,9.8579,9.8936,9.8579,9.8793,580000.0
2013-11-08 15:00:00,13.83,13.88,13.77,13.87,1408000.0,9.8864,9.9222,9.8436,9.915,1408000.0
2013-11-11 09:30:00,13.8,13.81,13.58,13.61,756800.0,9.865,9.8722,9.7077,9.7292,756800.0
2013-11-11 10:00:00,13.61,13.63,13.56,13.6,1059600.0,9.7292,9.7435,9.6934,9.722,1059600.0
2013-11-11 11:00:00,13.6,13.65,13.51,13.65,1006800.0,9.722,9.7578,9.6577,9.7578,1006800.0
2013-11-11 12:00:00,13.65,13.83,13.63,13.83,587600.0,9.7578,9.8864,9.7435,9.8864,587600.0
2013-11-11 13:00:00,13.83,13.95,13.81,13.89,626000.0,9.8864,9.9722,9.8722,9.9293,626000.0
2013-11-11 14:00:00,13.89,13.9,13.8,13.81,576000.0,9.9293,9.9365,9.865,9.8722,576000.0
2013-11-11 15:00:00,13.81,13.87,13.81,13.85,996000.0,9.8722,9.915,9.8722,9.9007,996000.0
2013-11-12 09:30:00,13.84,14.14,13.75,14.1,614000.0,9.8936,10.1081,9.8293,10.0795,614000.0
2013-11-12 10:00:00,14.11,14.15,14.01,14.09,2398000.0,10.0866,10.1152,10.0151,10.0723,2398000.0
2013-11-12 11:00:00,14.1,14.25,13.98,14.21,1435200.0,10.0795,10.1867,9.9937,10.1581,1435200.0
2013-11-12 12:00:00,14.22,14.28,14.11,14.21,748800.0,10.1652,10.2081,10.0866,10.1581,748800.0
2013-11-12 13:00:00,14.21,14.24,14.15,14.15,840400.0,10.1581,10.1795,10.1152,10.1152,840400.0
2013-11-12 14:00:00,14.15,14.2,14.11,14.18,870800.0,10.1152,10.1509,10.0866,10.1366,870800.0
2013-11-12 15:00:00,14.18,14.25,14.17,14.24,1956400.0,10.1366,10.1867,10.1295,10.1795,1956400.0
2013-11-13 09:30:00,14.15,14.36,14.13,14.27,728400.0,10.1152,10.2653,10.1009,10.201,728400.0
2013-11-13 10:00:00,14.27,14.32,14.2,14.26,643600.0,10.201,10.2367,10.1509,10.1938,643600.0
2013-11-13 11:00:00,14.26,14.28,14.19,14.21,528400.0,10.1938,10.2081,10.1438,10.1581,528400.0
2013-11-13 12:00:00,14.21,14.35,14.17,14.34,654800.0,10.1581,10.2582,10.1295,10.251,654800.0
2013-11-13 13:00:00,14.34,14.39,14.32,14.36,781600.0,10.251,10.2868,10.2367,10.2653,781600.0
2013-11-13 14:00:00,14.36,14.4,14.35,14.38,581200.0,10.2653,10.2939,10.2582,10.2796,581200.0
2013-11-13 15:00:00,14.38,14.4,14.36,14.4,2546000.0,10.2796,10.2939,10.2653,10.2939,2546000.0
2013-11-14 09:30:00,14.42,14.44,14.35,14.39,788000.0,10.3082,10.3225,10.2582,10.2868,788000.0
2013-11-14 10:00:00,14.4,14.4,14.28,14.32,1253600.0,10.2939,10.2939,10.2081,10.2367,1253600.0
2013-11-14 11:00:00,14.31,14.39,14.3,14.35,496000.0,10.2296,10.2868,10.2224,10.2582,496000.0
2013-11-14 12:00:00,14.35,14.37,14.29,14.3,619200.0,10.2582,10.2725,10.2153,10.2224,619200.0
2013-11-14 13:00:00,14.3,14.37,14.3,14.32,430400.0,10.2224,10.2725,10.2224,10.2367,430400.0
2013-11-14 14:00:00,14.32,14.32,14.23,14.29,1270000.0,10.2367,10.2367,10.1724,10.2153,1270000.0
2013-11-14 15:00:00,14.29,14.36,14.28,14.36,1467200.0,10.2153,10.2653,10.2081,10.2653,1467200.0
2013-11-15 09:30:00,14.38,14.39,14.1,14.21,1389200.0,10.2796,10.2868,10.0795,10.1581,1389200.0
2013-11-15 10:00:00,14.19,14.2,13.9,13.98,2365200.0,10.1438,10.1509,9.9365,9.9937,2365200.0
2013-11-15 11:00:00,13.98,14.08,13.95,13.97,1194800.0,9.9937,10.0652,9.9722,9.9865,1194800.0
2013-11-15 12:00:00,13.97,14.06,13.96,14.04,877200.0,9.9865,10.0509,9.9794,10.0366,877200.0
2013-11-15 13:00:00,14.05,14.13,14.04,14.05,1108400.0,10.0437,10.1009,10.0366,10.0437,1108400.0
2013-11-15 14:00:00,14.05,14.07,14.02,14.07,792800.0,10.0437,10.058,10.0223,10.058,792800.0
2013-11-15 15:00:00,14.07,14.13,14.06,14.13,3244800.0,10.058,10.1009,10.0509,10.1009,3244800.0
2013-11-18 09:30:00,14.27,14.3,14.01,14.05,1250000.0,10.201,10.2224,10.0151,10.0437,1250000.0
2013-11-18 10:00:00,14.05,14.09,13.89,13.94,1463200.0,10.0437,10.0723,9.9293,9.9651,1463200.0
2013-11-18 11:00:00,13.94,14.01,13.86,13.86,957200.0,9.9651,10.0151,9.9079,9.9079,957200.0
2013-11-18 12:00:00,13.86,13.88,13.73,13.76,1450000.0,9.9079,9.9222,9.815,9.8364,1450000.0
2013-11-18 13:00:00,13.76,13.81,13.72,13.74,1286800.0,9.8364,9.8722,9.8078,9.8221,1286800.0
2013-11-18 14:00:00,13.75,13.87,13.74,13.79,1461600.0,9.8293,9.915,9.8221,9.8579,1461600.0
2013-11-18 15:00:00,13.79,13.8,13.69,13.76,2294800.0,9.8579,9.865,9.7864,9.8364,2294800.0
2013-11-19 09:30:00,13.81,13.83,13.53,13.61,1100800.0,9.8722,9.8864,9.672,9.7292,1100800.0
2013-11-19 10:00:00,13.62,13.65,13.53,13.58,1598800.0,9.7363,9.7578,9.672,9.7077,1598800.0
2013-11-19 11:00:00,13.57,13.61,13.52,13.61,1309600.0,9.7006,9.7292,9.6648,9.7292,1309600.0
2013-11-19 12:00:00,13.61,13.61,13.38,13.43,1961200.0,9.7292,9.7292,9.5648,9.6005,1961200.0
2013-11-19 13:00:00,13.43,13.45,13.33,13.43,1044000.0,9.6005,9.6148,9.529,9.6005,1044000.0
2013-11-19 14:00:00,13.43,13.47,13.38,13.41,1228400.0,9.6005,9.6291,9.5648,9.5862,1228400.0
2013-11-19 15:00:00,13.4,13.41,13.25,13.3,3171200.0,9.5791,9.5862,9.4718,9.5076,3171200.0
2013-11-20 09:30:00,13.34,13.34,13.04,13.11,1621200.0,9.5362,9.5362,9.3217,9.3718,1621200.0
2013-11-20 10:00:00,13.11,13.15,13.02,13.13,2303600.0,9.3718,9.4003,9.3074,9.386,2303600.0
2013-11-20 11:00:00,13.12,13.14,13.06,13.1,1626400.0,9.3789,9.3932,9.336,9.3646,1626400.0
2013-11-20 12:00:00,13.1,13.18,13.07,13.15,1453600.0,9.3646,9.4218,9.3432,9.4003,1453600.0
2013-11-20 13:00:00,13.15,13.21,13.11,13.13,1208000.0,9.4003,9.4432,9.3718,9.386,1208000.0
2013-11-20 14:00:00,13.13,13.14,13.04,13.05,1764800.0,9.386,9.3932,9.3217,9.3289,1764800.0
2013-11-20 15:00:00,13.05,13.16,12.95,13.11,5320000.0,9.3289,9.4075,9.2574,9.3718,5320000.0
2013-11-21 09:30:00,12.55,12.56,11.67,11.92,13510400.0,8.9714,8.9786,8.3424,8.5211,13510400.0
2013-11-21 10:00:00,11.92,12.11,11.76,12.01,11478400.0,8.5211,8.6569,8.4067,8.5854,11478400.0
2013-11-21 11:00:00,12.02,12.44,12.01,12.37,10010400.0,8.5926,8.8928,8.5854,8.8428,10010400.0
2013-11-21 12:00:00,12.37,12.4,12.11,12.4,5253600.0,8.8428,8.8642,8.6569,8.8642,5253600.0
2013-11-21 13:00:00,12.39,12.5,12.27,12.34,4696000.0,8.8571,8.9357,8.7713,8.8213,4696000.0
2013-11-21 14:00:00,12.34,12.42,12.23,12.24,3584800.0,8.8213,8.8785,8.7427,8.7498,3584800.0
2013-11-21 15:00:00,12.24,12.35,12.15,12.2,7707600.0,8.7498,8.8285,8.6855,8.7212,7707600.0
2013-11-22 09:30:00,12.49,12.49,12.15,12.31,3749200.0,8.9285,8.9285,8.6855,8.7999,3749200.0
2013-11-22 10:00:00,12.31,12.36,12.23,12.35,3360800.0,8.7999,8.8356,8.7427,8.8285,3360800.0
2013-11-22 11:00:00,12.35,12.5,12.33,12.47,3178000.0,8.8285,8.9357,8.8142,8.9142,3178000.0
2013-11-22 12:00:00,12.47,12.5,12.43,12.48,2265200.0,8.9142,8.9357,8.8857,8.9214,2265200.0
2013-11-22 13:00:00,12.48,12.49,12.38,12.42,1363600.0,8.9214,8.9285,8.8499,8.8785,1363600.0
2013-11-22 14:00:00,12.42,12.47,12.4,12.46,1511200.0,8.8785,8.9142,8.8642,8.9071,1511200.0
2013-11-22 15:00:00,12.46,12.47,12.44,12.47,4624000.0,8.9071,8.9142,8.8928,8.9142,4624000.0
2013-11-25 09:30:00,12.68,12.68,12.47,12.49,2844800.0,9.0644,9.0644,8.9142,8.9285,2844800.0
2013-11-25 10:00:00,12.49,12.53,12.41,12.46,3728400.0,8.9285,8.9571,8.8714,8.9071,3728400.0
2013-11-25 11:00:00,12.46,12.51,12.43,12.5,2614400.0,8.9071,8.9428,8.8857,8.9357,2614400.0
2013-11-25 12:00:00,12.5,12.52,12.34,12.43,2109600.0,8.9357,8.95,8.8213,8.8857,2109600.0
2013-11-25 13:00:00,12.43,12.44,12.3,12.35,2142400.0,8.8857,8.8928,8.7927,8.8285,2142400.0
2013-11-25 14:00:00,12.35,12.37,12.28,12.34,3204400.0,8.8285,8.8428,8.7784,8.8213,3204400.0
2013-11-25 15:00:00,12.34,12.34,12.19,12.22,4168800.0,8.8213,8.8213,8.7141,8.7355,4168800.0
2013-11-26 09:30:00,12.24,12.34,12.13,12.13,997200.0,8.7498,8.8213,8.6712,8.6712,997200.0
2013-11-26 10:00:00,12.13,12.15,12.0,12.02,2946800.0,8.6712,8.6855,8.5783,8.5926,2946800.0
2013-11-26 11:00:00,12.01,12.08,12.0,12.02,2197600.0,8.5854,8.6355,8.5783,8.5926,2197600.0
2013-11-26 12:00:00,12.02,12.06,12.02,12.03,1395600.0,8.5926,8.6212,8.5926,8.5997,1395600.0
2013-11-26 13:00:00,12.03,12.12,12.03,12.1,2424400.0,8.5997,8.664,8.5997,8.6497,2424400.0
2013-11-26 14:00:00,12.1,12.11,12.09,12.1,1504800.0,8.6497,8.6569,8.6426,8.6497,1504800.0
2013-11-26 15:00:00,12.1,12.17,12.04,12.06,5521600.0,8.6497,8.6998,8.6069,8.6212,5521600.0
2013-11-27 09:30:00,12.08,12.11,12.02,12.06,701600.0,8.6355,8.6569,8.5926,8.6212,701600.0
2013-11-27 10:00:00,12.06,12.1,12.01,12.06,2733600.0,8.6212,8.6497,8.5854,8.6212,2733600.0
2013-11-27 11:00:00,12.06,12.15,12.03,12.11,1445200.0,8.6212,8.6855,8.5997,8.6569,1445200.0
2013-11-27 12:00:00,12.11,12.11,12.03,12.03,896800.0,8.6569,8.6569,8.5997,8.5997,896800.0
2013-11-27 13:00:00,12.03,12.04,12.01,12.02,1878000.0,8.5997,8.6069,8.5854,8.5926,1878000.0
2013-11-27 14:00:00,12.02,12.03,11.99,12.02,2810800.0,8.5926,8.5997,8.5711,8.5926,2810800.0
2013-11-27 15:00:00,12.02,12.03,11.92,11.94,3012000.0,8.5926,8.5997,8.5211,8.5354,3012000.0
2013-11-29 09:30:00,12.05,12.12,11.99,12.09,1062400.0,8.614,8.664,8.5711,8.6426,1062400.0
2013-11-29 10:00:00,12.09,12.19,12.03,12.12,3886800.0,8.6426,8.7141,8.5997,8.664,3886800.0
2013-11-29 11:00:00,12.12,12.12,12.05,12.12,1430400.0,8.664,8.664,8.614,8.664,1430400.0
2013-11-29 12:00:00,12.12,12.13,12.0,12.06,1906000.0,8.664,8.6712,8.5783,8.6212,1906000.0
2013-12-02 09:30:00,12.13,12.15,11.88,11.9,1848000.0,8.722,8.7363,8.5422,8.5566,1848000.0
2013-12-02 10:00:00,11.9,11.93,11.72,11.79,2562800.0,8.5566,8.5782,8.4272,8.4775,2562800.0
2013-12-02 11:00:00,11.79,11.85,11.79,11.83,1628000.0,8.4775,8.5206,8.4775,8.5063,1628000.0
2013-12-02 12:00:00,11.83,11.86,11.8,11.83,1165600.0,8.5063,8.5278,8.4847,8.5063,1165600.0
2013-12-02 13:00:00,11.83,11.84,11.76,11.78,1736800.0,8.5063,8.5134,8.4559,8.4703,1736800.0
2013-12-02 14:00:00,11.78,11.79,11.74,11.78,1840800.0,8.4703,8.4775,8.4415,8.4703,1840800.0
2013-12-02 15:00:00,11.79,11.79,11.7,11.74,4745600.0,8.4775,8.4775,8.4128,8.4415,4745600.0
2013-12-03 09:30:00,11.69,11.72,11.32,11.4,3628400.0,8.4056,8.4272,8.1395,8.1971,3628400.0
2013-12-03 10:00:00,11.4,11.44,11.23,11.33,6418400.0,8.1971,8.2258,8.0748,8.1467,6418400.0
2013-12-03 11:00:00,11.34,11.42,11.31,11.42,4854400.0,8.1539,8.2114,8.1323,8.2114,4854400.0
2013-12-03 12:00:00,11.41,11.56,11.39,11.41,4034400.0,8.2043,8.3121,8.1899,8.2043,4034400.0
2013-12-03 13:00:00,11.41,11.57,11.41,11.44,3449600.0,8.2043,8.3193,8.2043,8.2258,3449600.0
2013-12-03 14:00:00,11.44,11.5,11.39,11.49,3605600.0,8.2258,8.269,8.1899,8.2618,3605600.0
2013-12-03 15:00:00,11.49,11.52,11.46,11.49,4927600.0,8.2618,8.2833,8.2402,8.2618,4927600.0
2013-12-04 09:30:00,11.51,11.67,11.47,11.65,2157600.0,8.2762,8.3912,8.2474,8.3768,2157600.0
2013-12-04 10:00:00,11.65,11.67,11.57,11.6,2445600.0,8.3768,8.3912,8.3193,8.3409,2445600.0
2013-12-04 11:00:00,11.6,11.62,11.52,11.57,2409600.0,8.3409,8.3553,8.2833,8.3193,2409600.0
2013-12-04 12:00:00,11.57,11.57,11.5,11.55,1820400.0,8.3193,8.3193,8.269,8.3049,1820400.0
2013-12-04 13:00:00,11.54,11.58,11.44,11.53,2059600.0,8.2977,8.3265,8.2258,8.2905,2059600.0
2013-12-04 14:00:00,11.53,11.57,11.45,11.49,1911600.0,8.2905,8.3193,8.233,8.2618,1911600.0
2013-12-04 15:00:00,11.5,11.52,11.41,11.45,4028800.0,8.269,8.2833,8.2043,8.233,4028800.0
2013-12-05 09:30:00,11.41,11.54,11.38,11.45,2298800.0,8.2043,8.2977,8.1827,8.233,2298800.0
2013-12-05 10:00:00,11.45,11.5,11.34,11.37,2383200.0,8.233,8.269,8.1539,8.1755,2383200.0
2013-12-05 11:00:00,11.37,11.4,11.33,11.34,1293200.0,8.1755,8.1971,8.1467,8.1539,1293200.0
2013-12-05 12:00:00,11.34,11.4,11.32,11.37,1870000.0,8.1539,8.1971,8.1395,8.1755,1870000.0
2013-12-05 13:00:00,11.36,11.37,11.31,11.35,1774800.0,8.1683,8.1755,8.1323,8.1611,1774800.0
2013-12-05 14:00:00,11.35,11.38,11.29,11.31,2167200.0,8.1611,8.1827,8.118,8.1323,2167200.0
2013-12-05 15:00:00,11.31,11.35,11.27,11.28,4019200.0,8.1323,8.1611,8.1036,8.1108,4019200.0
2013-12-06 09:30:00,11.42,11.63,11.31,11.33,1902800.0,8.2114,8.3624,8.1323,8.1467,1902800.0
2013-12-06 10:00:00,11.35,11.36,11.26,11.35,2102000.0,8.1611,8.1683,8.0964,8.1611,2102000.0
2013-12-06 11:00:00,11.35,11.37,11.26,11.31,2632400.0,8.1611,8.1755,8.0964,8.1323,2632400.0
2013-12-06 12:00:00,11.31,11.37,11.3,11.31,1696400.0,8.1323,8.1755,8.1252,8.1323,1696400.0
2013-12-06 13:00:00,11.31,11.33,11.28,11.3,1874800.0,8.1323,8.1467,8.1108,8.1252,1874800.0
2013-12-06 14:00:00,11.31,11.31,11.26,11.27,1458800.0,8.1323,8.1323,8.0964,8.1036,1458800.0
2013-12-06 15:00:00,11.27,11.29,11.22,11.27,3032800.0,8.1036,8.118,8.0676,8.1036,3032800.0
2013-12-09 09:30:00,11.27,11.53,11.25,11.34,2665600.0,8.1036,8.2905,8.0892,8.1539,2665600.0
2013-12-09 10:00:00,11.34,11.47,11.32,11.42,3261200.0,8.1539,8.2474,8.1395,8.2114,3261200.0
2013-12-09 11:00:00,11.42,11.45,11.4,11.43,2358000.0,8.2114,8.233,8.1971,8.2186,2358000.0
2013-12-09 12:00:00,11.43,11.44,11.37,11.4,1246000.0,8.2186,8.2258,8.1755,8.1971,1246000.0
2013-12-09 13:00:00,11.4,11.4,11.32,11.33,1420400.0,8.1971,8.1971,8.1395,8.1467,1420400.0
2013-12-09 14:00:00,11.33,11.35,11.29,11.35,1702400.0,8.1467,8.1611,8.118,8.1611,1702400.0
2013-12-09 15:00:00,11.35,11.4,11.31,11.4,5341200.0,8.1611,8.1971,8.1323,8.1971,5341200.0
2013-12-10 09:30:00,11.38,11.44,11.3,11.35,1328800.0,8.1827,8.2258,8.1252,8.1611,1328800.0
2013-12-10 10:00:00,11.36,11.42,11.34,11.37,2760400.0,8.1683,8.2114,8.1539,8.1755,2760400.0
2013-12-10 11:00:00,11.37,11.44,11.35,11.4,2416800.0,8.1755,8.2258,8.1611,8.1971,2416800.0
2013-12-10 12:00:00,11.39,11.48,11.33,11.45,1996400.0,8.1899,8.2546,8.1467,8.233,1996400.0
2013-12-10 13:00:00,11.45,11.46,11.38,11.43,1509200.0,8.233,8.2402,8.1827,8.2186,1509200.0
2013-12-10 14:00:00,11.43,11.47,11.43,11.44,1173200.0,8.2186,8.2474,8.2186,8.2258,1173200.0
2013-12-10 15:00:00,11.44,11.46,11.42,11.44,3258400.0,8.2258,8.2402,8.2114,8.2258,3258400.0
2013-12-11 09:30:00,11.44,11.61,11.42,11.61,1348400.0,8.2258,8.3481,8.2114,8.3481,1348400.0
2013-12-11 10:00:00,11.61,11.61,11.47,11.56,1684800.0,8.3481,8.3481,8.2474,8.3121,1684800.0
2013-12-11 11:00:00,11.56,11.58,11.47,11.49,1766000.0,8.3121,8.3265,8.2474,8.2618,1766000.0
2013-12-11 12:00:00,11.48,11.49,11.42,11.44,1607200.0,8.2546,8.2618,8.2114,8.2258,1607200.0
2013-12-11 13:00:00,11.44,11.47,11.42,11.42,987600.0,8.2258,8.2474,8.2114,8.2114,987600.0
2013-12-11 14:00:00,11.43,11.43,11.34,11.36,1236800.0,8.2186,8.2186,8.1539,8.1683,1236800.0
2013-12-11 15:00:00,11.36,11.36,11.26,11.3,3353600.0,8.1683,8.1683,8.0964,8.1252,3353600.0
2013-12-12 09:30:00,11.28,11.53,11.27,11.53,1254800.0,8.1108,8.2905,8.1036,8.2905,1254800.0
2013-12-12 10:00:00,11.53,11.58,11.39,11.55,2473200.0,8.2905,8.3265,8.1899,8.3049,2473200.0
2013-12-12 11:00:00,11.55,11.62,11.54,11.61,1459600.0,8.3049,8.3553,8.2977,8.3481,1459600.0
2013-12-12 12:00:00,11.61,11.61,11.52,11.54,1048000.0,8.3481,8.3481,8.2833,8.2977,1048000.0
2013-12-12 13:00:00,11.54,11.55,11.5,11.52,994400.0,8.2977,8.3049,8.269,8.2833,994400.0
2013-12-12 14:00:00,11.51,11.54,11.44,11.44,1350400.0,8.2762,8.2977,8.2258,8.2258,1350400.0
2013-12-12 15:00:00,11.45,11.46,11.38,11.4,3689200.0,8.233,8.2402,8.1827,8.1971,3689200.0
2013-12-13 09:30:00,11.5,11.72,11.5,11.61,1891200.0,8.269,8.4272,8.269,8.3481,1891200.0
2013-12-13 10:00:00,11.61,11.84,11.61,11.78,4641600.0,8.3481,8.5134,8.3481,8.4703,4641600.0
2013-12-13 11:00:00,11.78,11.89,11.71,11.85,2164400.0,8.4703,8.5494,8.42,8.5206,2164400.0
2013-12-13 12:00:00,11.85,11.89,11.81,11.88,2491200.0,8.5206,8.5494,8.4919,8.5422,2491200.0
2013-12-13 13:00:00,11.88,11.9,11.83,11.84,1328400.0,8.5422,8.5566,8.5063,8.5134,1328400.0
2013-12-13 14:00:00,11.84,11.95,11.82,11.86,2773200.0,8.5134,8.5925,8.4991,8.5278,2773200.0
2013-12-13 15:00:00,11.86,11.88,11.78,11.82,4142000.0,8.5278,8.5422,8.4703,8.4991,4142000.0
2013-12-16 09:30:00,11.85,12.06,11.85,11.93,1912400.0,8.5206,8.6716,8.5206,8.5782,1912400.0
2013-12-16 10:00:00,11.93,12.01,11.85,12.0,1693200.0,8.5782,8.6357,8.5206,8.6285,1693200.0
2013-12-16 11:00:00,12.0,12.06,11.97,12.03,1574800.0,8.6285,8.6716,8.6069,8.6501,1574800.0
2013-12-16 12:00:00,12.03,12.11,12.01,12.08,2058400.0,8.6501,8.7076,8.6357,8.686,2058400.0
2013-12-16 13:00:00,12.08,12.13,12.07,12.09,1458400.0,8.686,8.722,8.6788,8.6932,1458400.0
2013-12-16 14:00:00,12.09,12.11,12.06,12.07,1375200.0,8.6932,8.7076,8.6716,8.6788,1375200.0
2013-12-16 15:00:00,12.07,12.08,12.02,12.03,3472400.0,8.6788,8.686,8.6429,8.6501,3472400.0
2013-12-17 09:30:00,12.05,12.07,11.95,12.05,648800.0,8.6644,8.6788,8.5925,8.6644,648800.0
2013-12-17 10:00:00,12.05,12.18,12.04,12.12,1968400.0,8.6644,8.7579,8.6572,8.7148,1968400.0
2013-12-17 11:00:00,12.12,12.12,12.0,12.05,1100400.0,8.7148,8.7148,8.6285,8.6644,1100400.0
2013-12-17 12:00:00,12.05,12.17,12.05,12.17,1054000.0,8.6644,8.7507,8.6644,8.7507,1054000.0
2013-12-17 13:00:00,12.16,12.24,12.16,12.2,2082000.0,8.7435,8.8011,8.7435,8.7723,2082000.0
2013-12-17 14:00:00,12.21,12.23,12.16,12.21,1869600.0,8.7795,8.7939,8.7435,8.7795,1869600.0
2013-12-17 15:00:00,12.21,12.29,12.08,12.25,3093600.0,8.7795,8.837,8.686,8.8082,3093600.0
2013-12-18 09:30:00,12.25,12.44,12.25,12.29,1145200.0,8.8082,8.9449,8.8082,8.837,1145200.0
2013-12-18 10:00:00,12.29,12.31,12.2,12.24,1185600.0,8.837,8.8514,8.7723,8.8011,1185600.0
2013-12-18 11:00:00,12.24,12.28,12.2,12.22,976800.0,8.8011,8.8298,8.7723,8.7867,976800.0
2013-12-18 12:00:00,12.22,12.28,12.21,12.27,775200.0,8.7867,8.8298,8.7795,8.8226,775200.0
2013-12-18 13:00:00,12.27,12.31,12.15,12.23,1250800.0,8.8226,8.8514,8.7363,8.7939,1250800.0
2013-12-18 14:00:00,12.22,12.49,12.13,12.48,2910800.0,8.7867,8.9808,8.722,8.9736,2910800.0
2013-12-18 15:00:00,12.48,12.54,12.44,12.48,3918400.0,8.9736,9.0168,8.9449,8.9736,3918400.0
2013-12-19 09:30:00,12.42,12.47,12.32,12.43,894400.0,8.9305,8.9664,8.8586,8.9377,894400.0
2013-12-19 10:00:00,12.43,12.43,12.31,12.39,1508800.0,8.9377,8.9377,8.8514,8.9089,1508800.0
2013-12-19 11:00:00,12.39,12.62,12.39,12.6,2153600.0,8.9089,9.0743,8.9089,9.0599,2153600.0
2013-12-19 12:00:00,12.6,12.6,12.53,12.56,1039600.0,9.0599,9.0599,9.0096,9.0312,1039600.0
2013-12-19 13:00:00,12.56,12.56,12.48,12.49,1069200.0,9.0312,9.0312,8.9736,8.9808,1069200.0
2013-12-19 14:00:00,12.49,12.52,12.46,12.47,1134800.0,8.9808,9.0024,8.9592,8.9664,1134800.0
2013-12-19 15:00:00,12.47,12.48,12.46,12.47,2092800.0,8.9664,8.9736,8.9592,8.9664,2092800.0
2013-12-20 09:30:00,12.48,12.54,12.4,12.4,958400.0,8.9736,9.0168,8.9161,8.9161,958400.0
2013-12-20 10:00:00,12.4,12.44,12.34,12.4,1450400.0,8.9161,8.9449,8.873,8.9161,1450400.0
2013-12-20 11:00:00,12.39,12.47,12.39,12.45,968800.0,8.9089,8.9664,8.9089,8.9521,968800.0
2013-12-20 12:00:00,12.45,12.45,12.38,12.4,877600.0,8.9521,8.9521,8.9017,8.9161,877600.0
2013-12-20 13:00:00,12.39,12.4,12.36,12.37,1053600.0,8.9089,8.9161,8.8873,8.8945,1053600.0
2013-12-20 14:00:00,12.37,12.38,12.33,12.35,1644800.0,8.8945,8.9017,8.8658,8.8802,1644800.0
2013-12-20 15:00:00,12.36,12.37,12.29,12.31,3652000.0,8.8873,8.8945,8.837,8.8514,3652000.0
2013-12-23 09:30:00,12.34,12.42,12.26,12.34,856800.0,8.873,8.9305,8.8154,8.873,856800.0
2013-12-23 10:00:00,12.34,12.44,12.33,12.38,1214000.0,8.873,8.9449,8.8658,8.9017,1214000.0
2013-12-23 11:00:00,12.38,12.51,12.37,12.49,982800.0,8.9017,8.9952,8.8945,8.9808,982800.0
2013-12-23 12:00:00,12.49,12.49,12.44,12.45,397600.0,8.9808,8.9808,8.9449,8.9521,397600.0
2013-12-23 13:00:00,12.45,12.5,12.44,12.44,503600.0,8.9521,8.988,8.9449,8.9449,503600.0
2013-12-23 14:00:00,12.45,12.56,12.44,12.54,871600.0,8.9521,9.0312,8.9449,9.0168,871600.0
2013-12-23 15:00:00,12.54,12.64,12.53,12.63,2672800.0,9.0168,9.0887,9.0096,9.0815,2672800.0
2013-12-24 09:30:00,12.59,12.8,12.59,12.73,1210800.0,9.0527,9.2037,9.0527,9.1534,1210800.0
2013-12-24 10:00:00,12.73,12.78,12.68,12.77,1404400.0,9.1534,9.1893,9.1174,9.1821,1404400.0
2013-12-24 11:00:00,12.77,12.77,12.7,12.72,833600.0,9.1821,9.1821,9.1318,9.1462,833600.0
2013-12-24 12:00:00,12.72,12.77,12.72,12.74,1188000.0,9.1462,9.1821,9.1462,9.1606,1188000.0
2013-12-26 09:30:00,12.77,12.89,12.73,12.77,694400.0,9.1821,9.2684,9.1534,9.1821,694400.0
2013-12-26 10:00:00,12.77,12.81,12.69,12.74,1009200.0,9.1821,9.2109,9.1246,9.1606,1009200.0
2013-12-26 11:00:00,12.74,12.76,12.7,12.71,669200.0,9.1606,9.175,9.1318,9.139,669200.0
2013-12-26 12:00:00,12.71,12.72,12.62,12.63,973200.0,9.139,9.1462,9.0743,9.0815,973200.0
2013-12-26 13:00:00,12.63,12.64,12.58,12.6,652400.0,9.0815,9.0887,9.0455,9.0599,652400.0
2013-12-26 14:00:00,12.6,12.61,12.55,12.57,820400.0,9.0599,9.0671,9.024,9.0383,820400.0
2013-12-26 15:00:00,12.57,12.6,12.55,12.59,1539600.0,9.0383,9.0599,9.024,9.0527,1539600.0
2013-12-27 09:30:00,12.58,12.65,12.51,12.53,582800.0,9.0455,9.0959,8.9952,9.0096,582800.0
2013-12-27 10:00:00,12.52,12.55,12.31,12.36,1356000.0,9.0024,9.024,8.8514,8.8873,1356000.0
2013-12-27 11:00:00,12.36,12.37,12.23,12.28,2546000.0,8.8873,8.8945,8.7939,8.8298,2546000.0
2013-12-27 12:00:00,12.28,12.37,12.24,12.34,768800.0,8.8298,8.8945,8.8011,8.873,768800.0
2013-12-27 13:00:00,12.34,12.36,12.28,12.32,720400.0,8.873,8.8873,8.8298,8.8586,720400.0
2013-12-27 14:00:00,12.32,12.33,12.27,12.27,822800.0,8.8586,8.8658,8.8226,8.8226,822800.0
2013-12-27 15:00:00,12.27,12.29,12.25,12.26,1986800.0,8.8226,8.837,8.8082,8.8154,1986800.0
2013-12-30 09:30:00,12.25,12.3,12.08,12.1,812800.0,8.8082,8.8442,8.686,8.7004,812800.0
2013-12-30 10:00:00,12.11,12.13,12.04,12.09,1813600.0,8.7076,8.722,8.6572,8.6932,1813600.0
2013-12-30 11:00:00,12.09,12.15,12.09,12.15,1067600.0,8.6932,8.7363,8.6932,8.7363,1067600.0
2013-12-30 12:00:00,12.14,12.19,12.14,12.16,634000.0,8.7292,8.7651,8.7292,8.7435,634000.0
2013-12-30 13:00:00,12.16,12.2,12.15,12.2,705200.0,8.7435,8.7723,8.7363,8.7723,705200.0
2013-12-30 14:00:00,12.2,12.29,12.2,12.29,946800.0,8.7723,8.837,8.7723,8.837,946800.0
2013-12-30 15:00:00,12.29,12.35,12.08,12.32,2155600.0,8.837,8.8802,8.686,8.8586,2155600.0
2013-12-31 09:30:00,12.36,12.43,12.32,12.36,400000.0,8.8873,8.9377,8.8586,8.8873,400000.0
2013-12-31 10:00:00,12.36,12.44,12.28,12.44,1730000.0,8.8873,8.9449,8.8298,8.9449,1730000.0
2013-12-31 11:00:00,12.44,12.45,12.32,12.38,810800.0,8.9449,8.9521,8.8586,8.9017,810800.0
2013-12-31 12:00:00,12.38,12.4,12.37,12.38,608400.0,8.9017,8.9161,8.8945,8.9017,608400.0
2013-12-31 13:00:00,12.38,12.4,12.37,12.38,689600.0,8.9017,8.9161,8.8945,8.9017,689600.0
2013-12-31 14:00:00,12.38,12.38,12.32,12.33,801600.0,8.9017,8.9017,8.8586,8.8658,801600.0
2013-12-31 15:00:00,12.33,12.34,12.3,12.32,1894000.0,8.8658,8.873,8.8442,8.8586,1894000.0
2014-01-02 09:30:00,12.31,12.35,12.03,12.08,2560400.0,8.8514,8.8802,8.6501,8.686,2560400.0
2014-01-02 10:00:00,12.08,12.43,12.07,12.38,2801200.0,8.686,8.9377,8.6788,8.9017,2801200.0
2014-01-02 11:00:00,12.37,12.38,12.23,12.25,1271200.0,8.8945,8.9017,8.7939,8.8082,1271200.0
2014-01-02 12:00:00,12.25,12.32,12.23,12.32,822800.0,8.8082,8.8586,8.7939,8.8586,822800.0
2014-01-02 13:00:00,12.32,12.38,12.3,12.34,1243600.0,8.8586,8.9017,8.8442,8.873,1243600.0
2014-01-02 14:00:00,12.34,12.4,12.31,12.38,1219200.0,8.873,8.9161,8.8514,8.9017,1219200.0
2014-01-02 15:00:00,12.38,12.44,12.38,12.41,2396000.0,8.9017,8.9449,8.9017,8.9233,2396000.0
2014-01-03 09:30:00,12.43,12.5,12.38,12.43,760000.0,8.9377,8.988,8.9017,8.9377,760000.0
2014-01-03 10:00:00,12.43,12.43,12.34,12.37,782400.0,8.9377,8.9377,8.873,8.8945,782400.0
2014-01-03 11:00:00,12.37,12.37,12.27,12.29,711600.0,8.8945,8.8945,8.8226,8.837,711600.0
2014-01-03 12:00:00,12.29,12.35,12.28,12.33,521200.0,8.837,8.8802,8.8298,8.8658,521200.0
2014-01-03 13:00:00,12.33,12.38,12.33,12.33,691200.0,8.8658,8.9017,8.8658,8.8658,691200.0
2014-01-03 14:00:00,12.33,12.34,12.3,12.31,797600.0,8.8658,8.873,8.8442,8.8514,797600.0
2014-01-03 15:00:00,12.31,12.33,12.29,12.31,1277600.0,8.8514,8.8658,8.837,8.8514,1277600.0
2014-01-06 09:30:00,12.31,12.33,12.13,12.15,1360000.0,8.8514,8.8658,8.722,8.7363,1360000.0
2014-01-06 10:00:00,12.15,12.24,12.06,12.2,1584400.0,8.7363,8.8011,8.6716,8.7723,1584400.0
2014-01-06 11:00:00,12.2,12.23,12.1,12.13,1054400.0,8.7723,8.7939,8.7004,8.722,1054400.0
2014-01-06 12:00:00,12.13,12.13,12.06,12.09,1832400.0,8.722,8.722,8.6716,8.6932,1832400.0
2014-01-06 13:00:00,12.09,12.1,12.03,12.05,908800.0,8.6932,8.7004,8.6501,8.6644,908800.0
2014-01-06 14:00:00,12.05,12.09,11.99,12.08,1552800.0,8.6644,8.6932,8.6213,8.686,1552800.0
2014-01-06 15:00:00,12.08,12.09,12.03,12.04,2618000.0,8.686,8.6932,8.6501,8.6572,2618000.0
2014-01-07 09:30:00,12.11,12.22,12.03,12.21,911600.0,8.7076,8.7867,8.6501,8.7795,911600.0
2014-01-07 10:00:00,12.21,12.27,12.16,12.2,1445200.0,8.7795,8.8226,8.7435,8.7723,1445200.0
2014-01-07 11:00:00,12.2,12.24,12.17,12.2,1013600.0,8.7723,8.8011,8.7507,8.7723,1013600.0
2014-01-07 12:00:00,12.2,12.2,11.95,12.01,4401600.0,8.7723,8.7723,8.5925,8.6357,4401600.0
2014-01-07 13:00:00,12.01,12.02,11.27,11.41,17633200.0,8.6357,8.6429,8.1036,8.2043,17633200.0
2014-01-07 14:00:00,11.41,11.43,10.92,11.15,19486000.0,8.2043,8.2186,7.8519,8.0173,19486000.0
2014-01-07 15:00:00,11.15,11.16,10.9,11.03,15335200.0,8.0173,8.0245,7.8375,7.931,15335200.0
2014-01-08 09:30:00,10.98,11.15,10.9,11.12,4010800.0,7.8951,8.0173,7.8375,7.9957,4010800.0
2014-01-08 10:00:00,11.12,11.35,11.11,11.21,6777600.0,7.9957,8.1611,7.9885,8.0604,6777600.0
2014-01-08 11:00:00,11.2,11.31,11.19,11.27,4303200.0,8.0533,8.1323,8.0461,8.1036,4303200.0
2014-01-08 12:00:00,11.27,11.32,11.26,11.28,1954800.0,8.1036,8.1395,8.0964,8.1108,1954800.0
2014-01-08 13:00:00,11.28,11.41,11.25,11.36,2583200.0,8.1108,8.2043,8.0892,8.1683,2583200.0
2014-01-08 14:00:00,11.35,11.39,11.27,11.34,2870400.0,8.1611,8.1899,8.1036,8.1539,2870400.0
2014-01-08 15:00:00,11.34,11.36,11.29,11.34,6412400.0,8.1539,8.1683,8.118,8.1539,6412400.0
2014-01-09 09:30:00,11.34,11.35,11.08,11.26,2573600.0,8.1539,8.1611,7.967,8.0964,2573600.0
2014-01-09 10:00:00,11.26,11.27,11.21,11.26,3508800.0,8.0964,8.1036,8.0604,8.0964,3508800.0
2014-01-09 11:00:00,11.25,11.28,11.21,11.26,1528000.0,8.0892,8.1108,8.0604,8.0964,1528000.0
2014-01-09 12:00:00,11.26,11.26,11.22,11.22,1250400.0,8.0964,8.0964,8.0676,8.0676,1250400.0
2014-01-09 13:00:00,11.22,11.27,11.2,11.25,1516400.0,8.0676,8.1036,8.0533,8.0892,1516400.0
2014-01-09 14:00:00,11.26,11.27,11.24,11.25,1214800.0,8.0964,8.1036,8.082,8.0892,1214800.0
2014-01-09 15:00:00,11.25,11.26,11.23,11.24,4438800.0,8.0892,8.0964,8.0748,8.082,4438800.0
2014-01-10 09:30:00,11.13,11.27,11.13,11.24,796000.0,8.0029,8.1036,8.0029,8.082,796000.0
2014-01-10 10:00:00,11.24,11.29,11.19,11.26,1108400.0,8.082,8.118,8.0461,8.0964,1108400.0
2014-01-10 11:00:00,11.26,11.28,11.25,11.26,808800.0,8.0964,8.1108,8.0892,8.0964,808800.0
2014-01-10 12:00:00,11.25,11.34,11.25,11.31,1116400.0,8.0892,8.1539,8.0892,8.1323,1116400.0
2014-01-10 13:00:00,11.3,11.33,11.3,11.32,891200.0,8.1252,8.1467,8.1252,8.1395,891200.0
2014-01-10 14:00:00,11.31,11.37,11.3,11.31,1338800.0,8.1323,8.1755,8.1252,8.1323,1338800.0
2014-01-10 15:00:00,11.31,11.4,11.31,11.38,3316400.0,8.1323,8.1971,8.1323,8.1827,3316400.0
2014-01-13 09:30:00,11.37,11.46,11.31,11.38,886400.0,8.1755,8.2402,8.1323,8.1827,886400.0
2014-01-13 10:00:00,11.39,11.4,11.33,11.38,1449600.0,8.1899,8.1971,8.1467,8.1827,1449600.0
2014-01-13 11:00:00,11.38,11.4,11.37,11.38,1622000.0,8.1827,8.1971,8.1755,8.1827,1622000.0
2014-01-13 12:00:00,11.38,11.38,11.27,11.31,1568000.0,8.1827,8.1827,8.1036,8.1323,1568000.0
2014-01-13 13:00:00,11.31,11.34,11.28,11.31,1711600.0,8.1323,8.1539,8.1108,8.1323,1711600.0
2014-01-13 14:00:00,11.31,11.34,11.29,11.32,1937600.0,8.1323,8.1539,8.118,8.1395,1937600.0
2014-01-13 15:00:00,11.32,11.35,11.3,11.33,4733600.0,8.1395,8.1611,8.1252,8.1467,4733600.0
2014-01-14 09:30:00,9.6,9.78,9.1,9.24,25083200.0,6.9028,7.0322,6.5433,6.6439,25083200.0
2014-01-14 10:00:00,9.24,9.29,9.05,9.23,16834400.0,6.6439,6.6799,6.5073,6.6367,16834400.0
2014-01-14 11:00:00,9.23,9.4,9.2,9.35,8202000.0,6.6367,6.759,6.6152,6.723,8202000.0
2014-01-14 12:00:00,9.35,9.35,9.15,9.16,6740400.0,6.723,6.723,6.5792,6.5864,6740400.0
2014-01-14 13:00:00,9.16,9.21,9.09,9.1,7731200.0,6.5864,6.6224,6.5361,6.5433,7731200.0
2014-01-14 14:00:00,9.1,9.15,9.03,9.06,6915200.0,6.5433,6.5792,6.4929,6.5145,6915200.0
2014-01-14 15:00:00,9.06,9.13,9.0,9.08,12130800.0,6.5145,6.5648,6.4714,6.5289,12130800.0
2014-01-15 09:30:00,9.19,9.26,9.06,9.1,5668400.0,6.608,6.6583,6.5145,6.5433,5668400.0
2014-01-15 10:00:00,9.11,9.22,9.08,9.1,5629200.0,6.5505,6.6296,6.5289,6.5433,5629200.0
2014-01-15 11:00:00,9.1,9.17,9.09,9.16,3538400.0,6.5433,6.5936,6.5361,6.5864,3538400.0
2014-01-15 12:00:00,9.16,9.19,9.15,9.15,2440800.0,6.5864,6.608,6.5792,6.5792,2440800.0
2014-01-15 13:00:00,9.15,9.16,9.13,9.15,2590000.0,6.5792,6.5864,6.5648,6.5792,2590000.0
2014-01-15 14:00:00,9.15,9.19,9.14,9.19,2636000.0,6.5792,6.608,6.572,6.608,2636000.0
2014-01-15 15:00:00,9.2,9.24,9.18,9.24,7274400.0,6.6152,6.6439,6.6008,6.6439,7274400.0
2014-01-16 09:30:00,9.19,9.22,9.13,9.19,2016400.0,6.608,6.6296,6.5648,6.608,2016400.0
2014-01-16 10:00:00,9.19,9.4,9.19,9.38,4578000.0,6.608,6.759,6.608,6.7446,4578000.0
2014-01-16 11:00:00,9.37,9.47,9.35,9.46,3895600.0,6.7374,6.8093,6.723,6.8021,3895600.0
2014-01-16 12:00:00,9.46,9.54,9.43,9.54,3820800.0,6.8021,6.8596,6.7806,6.8596,3820800.0
2014-01-16 13:00:00,9.53,9.64,9.53,9.53,4281200.0,6.8525,6.9316,6.8525,6.8525,4281200.0
2014-01-16 14:00:00,9.53,9.55,9.3,9.36,4891200.0,6.8525,6.8668,6.6871,6.7302,4891200.0
2014-01-16 15:00:00,9.36,9.46,9.36,9.44,6297200.0,6.7302,6.8021,6.7302,6.7877,6297200.0
2014-01-17 09:30:00,9.47,9.5,9.26,9.26,4660400.0,6.8093,6.8309,6.6583,6.6583,4660400.0
2014-01-17 10:00:00,9.26,9.4,9.24,9.25,3867200.0,6.6583,6.759,6.6439,6.6511,3867200.0
2014-01-17 11:00:00,9.25,9.36,9.25,9.34,2339200.0,6.6511,6.7302,6.6511,6.7158,2339200.0
2014-01-17 12:00:00,9.34,9.37,9.31,9.33,2410400.0,6.7158,6.7374,6.6943,6.7086,2410400.0
2014-01-17 13:00:00,9.33,9.44,9.33,9.43,2487600.0,6.7086,6.7877,6.7086,6.7806,2487600.0
2014-01-17 14:00:00,9.44,9.6,9.42,9.43,2834000.0,6.7877,6.9028,6.7734,6.7806,2834000.0
2014-01-17 15:00:00,9.44,9.46,9.37,9.42,4930800.0,6.7877,6.8021,6.7374,6.7734,4930800.0
2014-01-21 09:30:00,9.63,9.74,9.56,9.67,4377200.0,6.9244,7.0035,6.874,6.9531,4377200.0
2014-01-21 10:00:00,9.67,9.85,9.65,9.74,4480400.0,6.9531,7.0825,6.9387,7.0035,4480400.0
2014-01-21 11:00:00,9.74,9.75,9.64,9.67,1700400.0,7.0035,7.0106,6.9316,6.9531,1700400.0
2014-01-21 12:00:00,9.67,9.74,9.64,9.65,1645600.0,6.9531,7.0035,6.9316,6.9387,1645600.0
2014-01-21 13:00:00,9.65,9.66,9.59,9.61,1984800.0,6.9387,6.9459,6.8956,6.91,1984800.0
2014-01-21 14:00:00,9.61,9.63,9.57,9.58,1694000.0,6.91,6.9244,6.8812,6.8884,1694000.0
2014-01-21 15:00:00,9.58,9.58,9.53,9.55,4132800.0,6.8884,6.8884,6.8525,6.8668,4132800.0
2014-01-22 09:30:00,9.53,9.74,9.5,9.66,1604800.0,6.8525,7.0035,6.8309,6.9459,1604800.0
2014-01-22 10:00:00,9.67,9.71,9.61,9.69,1593200.0,6.9531,6.9819,6.91,6.9675,1593200.0
2014-01-22 11:00:00,9.69,9.75,9.68,9.74,1579600.0,6.9675,7.0106,6.9603,7.0035,1579600.0
2014-01-22 12:00:00,9.74,9.79,9.74,9.79,1625200.0,7.0035,7.0394,7.0035,7.0394,1625200.0
2014-01-22 13:00:00,9.79,9.8,9.75,9.78,1583200.0,7.0394,7.0466,7.0106,7.0322,1583200.0
2014-01-22 14:00:00,9.78,9.85,9.77,9.85,2207600.0,7.0322,7.0825,7.025,7.0825,2207600.0
2014-01-22 15:00:00,9.85,9.85,9.8,9.81,3312400.0,7.0825,7.0825,7.0466,7.0538,3312400.0
2014-01-23 09:30:00,9.85,9.88,9.75,9.84,1909600.0,7.0825,7.1041,7.0106,7.0754,1909600.0
2014-01-23 10:00:00,9.84,9.84,9.51,9.58,3685600.0,7.0754,7.0754,6.8381,6.8884,3685600.0
2014-01-23 11:00:00,9.58,9.6,9.54,9.6,2043600.0,6.8884,6.9028,6.8596,6.9028,2043600.0
2014-01-23 12:00:00,9.6,9.6,9.53,9.53,1352800.0,6.9028,6.9028,6.8525,6.8525,1352800.0
2014-01-23 13:00:00,9.53,9.57,9.51,9.52,1415200.0,6.8525,6.8812,6.8381,6.8453,1415200.0
2014-01-23 14:00:00,9.52,9.54,9.45,9.45,2574000.0,6.8453,6.8596,6.7949,6.7949,2574000.0
2014-01-23 15:00:00,9.46,9.59,9.44,9.56,3936000.0,6.8021,6.8956,6.7877,6.874,3936000.0
2014-01-24 09:30:00,9.48,9.48,9.33,9.38,1912000.0,6.8165,6.8165,6.7086,6.7446,1912000.0
2014-01-24 10:00:00,9.38,9.38,9.14,9.2,4888000.0,6.7446,6.7446,6.572,6.6152,4888000.0
2014-01-24 11:00:00,9.19,9.29,9.11,9.27,3152800.0,6.608,6.6799,6.5505,6.6655,3152800.0
2014-01-24 12:00:00,9.27,9.3,9.23,9.23,1764400.0,6.6655,6.6871,6.6367,6.6367,1764400.0
2014-01-24 13:00:00,9.24,9.25,9.18,9.19,1679600.0,6.6439,6.6511,6.6008,6.608,1679600.0
2014-01-24 14:00:00,9.19,9.21,9.15,9.19,1643600.0,6.608,6.6224,6.5792,6.608,1643600.0
2014-01-24 15:00:00,9.19,9.2,9.1,9.13,4422400.0,6.608,6.6152,6.5433,6.5648,4422400.0
2014-01-27 09:30:00,9.15,9.26,9.13,9.14,1061200.0,6.5792,6.6583,6.5648,6.572,1061200.0
2014-01-27 10:00:00,9.14,9.18,9.04,9.17,2940000.0,6.572,6.6008,6.5001,6.5936,2940000.0
2014-01-27 11:00:00,9.16,9.27,9.15,9.25,1463200.0,6.5864,6.6655,6.5792,6.6511,1463200.0
2014-01-27 12:00:00,9.25,9.26,9.17,9.17,1568000.0,6.6511,6.6583,6.5936,6.5936,1568000.0
2014-01-27 13:00:00,9.17,9.33,9.16,9.32,1595600.0,6.5936,6.7086,6.5864,6.7015,1595600.0
2014-01-27 14:00:00,9.31,9.38,9.3,9.36,1482400.0,6.6943,6.7446,6.6871,6.7302,1482400.0
2014-01-27 15:00:00,9.36,9.38,9.33,9.33,3347600.0,6.7302,6.7446,6.7086,6.7086,3347600.0
2014-01-28 09:30:00,9.32,9.4,9.23,9.24,1448800.0,6.7015,6.759,6.6367,6.6439,1448800.0
2014-01-28 10:00:00,9.24,9.3,9.21,9.24,1654400.0,6.6439,6.6871,6.6224,6.6439,1654400.0
2014-01-28 11:00:00,9.24,9.24,9.01,9.01,3073600.0,6.6439,6.6439,6.4786,6.4786,3073600.0
2014-01-28 12:00:00,9.01,9.14,8.95,9.1,2702000.0,6.4786,6.572,6.4354,6.5433,2702000.0
2014-01-28 13:00:00,9.11,9.11,9.02,9.05,1547600.0,6.5505,6.5505,6.4857,6.5073,1547600.0
2014-01-28 14:00:00,9.05,9.08,8.99,9.01,2059200.0,6.5073,6.5289,6.4642,6.4786,2059200.0
2014-01-28 15:00:00,9.01,9.02,8.96,9.01,3930400.0,6.4786,6.4857,6.4426,6.4786,3930400.0
2014-01-29 09:30:00,8.93,9.09,8.88,8.99,1753600.0,6.421,6.5361,6.3851,6.4642,1753600.0
2014-01-29 10:00:00,8.99,9.03,8.94,8.98,3362400.0,6.4642,6.4929,6.4282,6.457,3362400.0
2014-01-29 11:00:00,8.98,9.0,8.96,8.97,1543600.0,6.457,6.4714,6.4426,6.4498,1543600.0
2014-01-29 12:00:00,8.97,8.98,8.87,8.87,1828800.0,6.4498,6.457,6.3779,6.3779,1828800.0
2014-01-29 13:00:00,8.87,8.88,8.85,8.86,1554000.0,6.3779,6.3851,6.3635,6.3707,1554000.0
2014-01-29 14:00:00,8.86,8.88,8.78,8.78,2388400.0,6.3707,6.3851,6.3132,6.3132,2388400.0
2014-01-29 15:00:00,8.78,8.81,8.75,8.77,4578000.0,6.3132,6.3347,6.2916,6.306,4578000.0
2014-01-30 09:30:00,8.88,8.89,8.68,8.77,1937600.0,6.3851,6.3923,6.2413,6.306,1937600.0
2014-01-30 10:00:00,8.77,8.89,8.75,8.86,1911200.0,6.306,6.3923,6.2916,6.3707,1911200.0
2014-01-30 11:00:00,8.86,8.94,8.83,8.83,1275200.0,6.3707,6.4282,6.3491,6.3491,1275200.0
2014-01-30 12:00:00,8.84,8.88,8.8,8.86,1914400.0,6.3563,6.3851,6.3276,6.3707,1914400.0
2014-01-30 13:00:00,8.86,8.93,8.86,8.92,1231600.0,6.3707,6.421,6.3707,6.4138,1231600.0
2014-01-30 14:00:00,8.92,8.93,8.84,8.85,2829600.0,6.4138,6.421,6.3563,6.3635,2829600.0
2014-01-30 15:00:00,8.86,8.87,8.81,8.83,4362000.0,6.3707,6.3779,6.3347,6.3491,4362000.0
2014-01-31 09:30:00,8.76,8.83,8.7,8.78,1370000.0,6.2988,6.3491,6.2557,6.3132,1370000.0
2014-01-31 10:00:00,8.78,8.85,8.76,8.79,1986400.0,6.3132,6.3635,6.2988,6.3204,1986400.0
2014-01-31 11:00:00,8.79,8.86,8.76,8.8,1478400.0,6.3204,6.3707,6.2988,6.3276,1478400.0
2014-01-31 12:00:00,8.81,8.81,8.74,8.77,1692000.0,6.3347,6.3347,6.2844,6.306,1692000.0
2014-01-31 13:00:00,8.77,8.79,8.74,8.78,1437600.0,6.306,6.3204,6.2844,6.3132,1437600.0
2014-01-31 14:00:00,8.78,8.81,8.77,8.79,2001600.0,6.3132,6.3347,6.306,6.3204,2001600.0
2014-01-31 15:00:00,8.79,8.8,8.75,8.77,3797200.0,6.3204,6.3276,6.2916,6.306,3797200.0
2014-02-03 09:30:00,8.74,8.78,8.56,8.59,2172800.0,6.2844,6.3132,6.155,6.1766,2172800.0
2014-02-03 10:00:00,8.59,8.59,8.38,8.53,4678400.0,6.1766,6.1766,6.0256,6.1334,4678400.0
2014-02-03 11:00:00,8.53,8.57,8.4,8.4,4198400.0,6.1334,6.1622,6.0399,6.0399,4198400.0
2014-02-03 12:00:00,8.4,8.45,8.35,8.42,2414000.0,6.0399,6.0759,6.004,6.0543,2414000.0
2014-02-03 13:00:00,8.42,8.42,8.28,8.29,2190800.0,6.0543,6.0543,5.9537,5.9608,2190800.0
2014-02-03 14:00:00,8.29,8.43,8.28,8.38,3035600.0,5.9608,6.0615,5.9537,6.0256,3035600.0
2014-02-03 15:00:00,8.38,8.5,8.37,8.46,4876800.0,6.0256,6.1118,6.0184,6.0831,4876800.0
2014-02-04 09:30:00,8.49,8.6,8.39,8.42,2040400.0,6.1047,6.1837,6.0328,6.0543,2040400.0
2014-02-04 10:00:00,8.42,8.45,8.28,8.35,3874000.0,6.0543,6.0759,5.9537,6.004,3874000.0
2014-02-04 11:00:00,8.35,8.43,8.31,8.32,4876400.0,6.004,6.0615,5.9752,5.9824,4876400.0
2014-02-04 12:00:00,8.32,8.42,8.31,8.41,1588400.0,5.9824,6.0543,5.9752,6.0471,1588400.0
2014-02-04 13:00:00,8.41,8.42,8.34,8.38,2695600.0,6.0471,6.0543,5.9968,6.0256,2695600.0
2014-02-04 14:00:00,8.38,8.47,8.37,8.47,1776400.0,6.0256,6.0903,6.0184,6.0903,1776400.0
2014-02-04 15:00:00,8.47,8.5,8.42,8.49,3856800.0,6.0903,6.1118,6.0543,6.1047,3856800.0
2014-02-05 09:30:00,8.42,8.64,8.39,8.55,1458400.0,6.0543,6.2125,6.0328,6.1478,1458400.0
2014-02-05 10:00:00,8.55,8.67,8.51,8.59,2243600.0,6.1478,6.2341,6.119,6.1766,2243600.0
2014-02-05 11:00:00,8.59,8.72,8.55,8.7,1892800.0,6.1766,6.27,6.1478,6.2557,1892800.0
2014-02-05 12:00:00,8.7,8.75,8.67,8.7,2692400.0,6.2557,6.2916,6.2341,6.2557,2692400.0
2014-02-05 13:00:00,8.7,8.72,8.63,8.65,1224800.0,6.2557,6.27,6.2053,6.2197,1224800.0
2014-02-05 14:00:00,8.65,8.69,8.59,8.64,2034000.0,6.2197,6.2485,6.1766,6.2125,2034000.0
2014-02-05 15:00:00,8.64,8.72,8.64,8.69,2932000.0,6.2125,6.27,6.2125,6.2485,2932000.0
2014-02-06 09:30:00,8.65,8.77,8.64,8.72,1275600.0,6.2197,6.306,6.2125,6.27,1275600.0
2014-02-06 10:00:00,8.72,8.9,8.71,8.9,2214000.0,6.27,6.3995,6.2628,6.3995,2214000.0
2014-02-06 11:00:00,8.9,8.9,8.82,8.84,1003200.0,6.3995,6.3995,6.3419,6.3563,1003200.0
2014-02-06 12:00:00,8.84,8.88,8.82,8.88,597600.0,6.3563,6.3851,6.3419,6.3851,597600.0
2014-02-06 13:00:00,8.88,8.88,8.82,8.83,792800.0,6.3851,6.3851,6.3419,6.3491,792800.0
2014-02-06 14:00:00,8.83,8.88,8.81,8.83,1439600.0,6.3491,6.3851,6.3347,6.3491,1439600.0
2014-02-06 15:00:00,8.83,8.86,8.83,8.84,2278400.0,6.3491,6.3707,6.3491,6.3563,2278400.0
2014-02-07 09:30:00,8.85,8.94,8.77,8.79,1129600.0,6.3635,6.4282,6.306,6.3204,1129600.0
2014-02-07 10:00:00,8.79,8.85,8.75,8.78,1858400.0,6.3204,6.3635,6.2916,6.3132,1858400.0
2014-02-07 11:00:00,8.78,8.88,8.77,8.8,1408000.0,6.3132,6.3851,6.306,6.3276,1408000.0
2014-02-07 12:00:00,8.8,8.88,8.78,8.87,1433200.0,6.3276,6.3851,6.3132,6.3779,1433200.0
2014-02-07 13:00:00,8.87,8.9,8.84,8.9,1086800.0,6.3779,6.3995,6.3563,6.3995,1086800.0
2014-02-07 14:00:00,8.89,8.91,8.87,8.88,1262000.0,6.3923,6.4067,6.3779,6.3851,1262000.0
2014-02-07 15:00:00,8.88,8.91,8.86,8.88,3303600.0,6.3851,6.4067,6.3707,6.3851,3303600.0
2014-02-10 09:30:00,8.88,8.96,8.85,8.94,666400.0,6.3851,6.4426,6.3635,6.4282,666400.0
2014-02-10 10:00:00,8.94,8.97,8.91,8.97,1604400.0,6.4282,6.4498,6.4067,6.4498,1604400.0
2014-02-10 11:00:00,8.97,9.08,8.95,9.08,2749200.0,6.4498,6.5289,6.4354,6.5289,2749200.0
2014-02-10 12:00:00,9.08,9.1,9.06,9.06,1835600.0,6.5289,6.5433,6.5145,6.5145,1835600.0
2014-02-10 13:00:00,9.06,9.17,9.06,9.11,2199200.0,6.5145,6.5936,6.5145,6.5505,2199200.0
2014-02-10 14:00:00,9.11,9.15,9.09,9.13,2228400.0,6.5505,6.5792,6.5361,6.5648,2228400.0
2014-02-10 15:00:00,9.13,9.13,9.1,9.11,4848400.0,6.5648,6.5648,6.5433,6.5505,4848400.0
2014-02-11 09:30:00,9.11,9.15,9.08,9.08,1670800.0,6.5505,6.5792,6.5289,6.5289,1670800.0
2014-02-11 10:00:00,9.08,9.08,8.97,8.99,3141600.0,6.5289,6.5289,6.4498,6.4642,3141600.0
2014-02-11 11:00:00,8.99,9.04,8.95,8.95,4560800.0,6.4642,6.5001,6.4354,6.4354,4560800.0
2014-02-11 12:00:00,8.95,9.0,8.95,8.99,2099600.0,6.4354,6.4714,6.4354,6.4642,2099600.0
2014-02-11 13:00:00,8.99,9.05,8.99,9.03,1961200.0,6.4642,6.5073,6.4642,6.4929,1961200.0
2014-02-11 14:00:00,9.03,9.05,8.98,8.98,3848000.0,6.4929,6.5073,6.457,6.457,3848000.0
2014-02-11 15:00:00,8.98,9.0,8.93,8.94,5026800.0,6.457,6.4714,6.421,6.4282,5026800.0
2014-02-12 09:30:00,8.97,9.2,8.92,9.14,2031600.0,6.4498,6.6152,6.4138,6.572,2031600.0
2014-02-12 10:00:00,9.14,9.17,9.11,9.15,2251600.0,6.572,6.5936,6.5505,6.5792,2251600.0
2014-02-12 11:00:00,9.14,9.18,9.11,9.13,1744800.0,6.572,6.6008,6.5505,6.5648,1744800.0
2014-02-12 12:00:00,9.13,9.15,9.1,9.13,1202000.0,6.5648,6.5792,6.5433,6.5648,1202000.0
2014-02-12 13:00:00,9.13,9.15,9.12,9.13,1212000.0,6.5648,6.5792,6.5577,6.5648,1212000.0
2014-02-12 14:00:00,9.13,9.13,9.06,9.07,1554400.0,6.5648,6.5648,6.5145,6.5217,1554400.0
2014-02-12 15:00:00,9.07,9.15,9.06,9.13,2820000.0,6.5217,6.5792,6.5145,6.5648,2820000.0
2014-02-13 09:30:00,9.06,9.07,8.88,8.97,1775600.0,6.5145,6.5217,6.3851,6.4498,1775600.0
2014-02-13 10:00:00,8.97,8.98,8.87,8.9,1927600.0,6.4498,6.457,6.3779,6.3995,1927600.0
2014-02-13 11:00:00,8.9,8.95,8.84,8.86,1649600.0,6.3995,6.4354,6.3563,6.3707,1649600.0
2014-02-13 12:00:00,8.86,8.89,8.85,8.88,1425200.0,6.3707,6.3923,6.3635,6.3851,1425200.0
2014-02-13 13:00:00,8.88,8.92,8.87,8.92,2397600.0,6.3851,6.4138,6.3779,6.4138,2397600.0
2014-02-13 14:00:00,8.92,8.95,8.88,8.95,1746400.0,6.4138,6.4354,6.3851,6.4354,1746400.0
2014-02-13 15:00:00,8.95,8.99,8.94,8.97,3082800.0,6.4354,6.4642,6.4282,6.4498,3082800.0
2014-02-14 09:30:00,8.93,8.93,8.76,8.78,2376400.0,6.421,6.421,6.2988,6.3132,2376400.0
2014-02-14 10:00:00,8.78,8.93,8.78,8.85,2843600.0,6.3132,6.421,6.3132,6.3635,2843600.0
2014-02-14 11:00:00,8.85,8.89,8.82,8.87,1578400.0,6.3635,6.3923,6.3419,6.3779,1578400.0
2014-02-14 12:00:00,8.87,8.89,8.85,8.88,987600.0,6.3779,6.3923,6.3635,6.3851,987600.0
2014-02-14 13:00:00,8.88,8.9,8.86,8.88,1016000.0,6.3851,6.3995,6.3707,6.3851,1016000.0
2014-02-14 14:00:00,8.88,8.9,8.87,8.88,1125200.0,6.3851,6.3995,6.3779,6.3851,1125200.0
2014-02-14 15:00:00,8.88,8.91,8.88,8.9,2065200.0,6.3851,6.4067,6.3851,6.3995,2065200.0
2014-02-18 09:30:00,8.96,9.0,8.87,8.88,972800.0,6.4426,6.4714,6.3779,6.3851,972800.0
2014-02-18 10:00:00,8.88,8.94,8.83,8.94,1220400.0,6.3851,6.4282,6.3491,6.4282,1220400.0
2014-02-18 11:00:00,8.94,9.08,8.93,9.05,1256800.0,6.4282,6.5289,6.421,6.5073,1256800.0
2014-02-18 12:00:00,9.05,9.12,9.05,9.09,1320000.0,6.5073,6.5577,6.5073,6.5361,1320000.0
2014-02-18 13:00:00,9.09,9.11,9.05,9.09,911600.0,6.5361,6.5505,6.5073,6.5361,911600.0
2014-02-18 14:00:00,9.08,9.11,9.06,9.07,1170800.0,6.5289,6.5505,6.5145,6.5217,1170800.0
2014-02-18 15:00:00,9.07,9.09,9.03,9.04,2608800.0,6.5217,6.5361,6.4929,6.5001,2608800.0
2014-02-19 09:30:00,9.03,9.03,8.84,8.85,2776000.0,6.4929,6.4929,6.3563,6.3635,2776000.0
2014-02-19 10:00:00,8.85,8.96,8.81,8.93,2102800.0,6.3635,6.4426,6.3347,6.421,2102800.0
2014-02-19 11:00:00,8.94,8.94,8.9,8.9,1096400.0,6.4282,6.4282,6.3995,6.3995,1096400.0
2014-02-19 12:00:00,8.9,8.96,8.89,8.95,1308400.0,6.3995,6.4426,6.3923,6.4354,1308400.0
2014-02-19 13:00:00,8.95,8.97,8.94,8.94,1051200.0,6.4354,6.4498,6.4282,6.4282,1051200.0
2014-02-19 14:00:00,8.94,8.96,8.92,8.93,1452000.0,6.4282,6.4426,6.4138,6.421,1452000.0
2014-02-19 15:00:00,8.93,8.95,8.9,8.9,3280400.0,6.421,6.4354,6.3995,6.3995,3280400.0
2014-02-20 09:30:00,8.9,8.95,8.84,8.93,1549200.0,6.3995,6.4354,6.3563,6.421,1549200.0
2014-02-20 10:00:00,8.92,8.93,8.86,8.9,1031600.0,6.4138,6.421,6.3707,6.3995,1031600.0
2014-02-20 11:00:00,8.9,8.92,8.88,8.9,856800.0,6.3995,6.4138,6.3851,6.3995,856800.0
2014-02-20 12:00:00,8.9,8.91,8.88,8.9,688800.0,6.3995,6.4067,6.3851,6.3995,688800.0
2014-02-20 13:00:00,8.9,8.9,8.88,8.89,484400.0,6.3995,6.3995,6.3851,6.3923,484400.0
2014-02-20 14:00:00,8.88,8.94,8.88,8.92,1638400.0,6.3851,6.4282,6.3851,6.4138,1638400.0
2014-02-20 15:00:00,8.92,8.93,8.9,8.91,1716400.0,6.4138,6.421,6.3995,6.4067,1716400.0
2014-02-21 09:30:00,8.89,8.93,8.84,8.86,926400.0,6.3923,6.421,6.3563,6.3707,926400.0
2014-02-21 10:00:00,8.86,8.91,8.86,8.89,1252000.0,6.3707,6.4067,6.3707,6.3923,1252000.0
2014-02-21 11:00:00,8.89,8.91,8.84,8.86,1310400.0,6.3923,6.4067,6.3563,6.3707,1310400.0
2014-02-21 12:00:00,8.87,8.87,8.83,8.86,1770000.0,6.3779,6.3779,6.3491,6.3707,1770000.0
2014-02-21 13:00:00,8.86,8.89,8.86,8.88,1127200.0,6.3707,6.3923,6.3707,6.3851,1127200.0
2014-02-21 14:00:00,8.88,8.89,8.87,8.88,711600.0,6.3851,6.3923,6.3779,6.3851,711600.0
2014-02-21 15:00:00,8.88,8.9,8.87,8.89,2332800.0,6.3851,6.3995,6.3779,6.3923,2332800.0
2014-02-24 09:30:00,8.9,9.0,8.85,8.97,865200.0,6.3995,6.4714,6.3635,6.4498,865200.0
2014-02-24 10:00:00,8.97,8.99,8.92,8.97,2358400.0,6.4498,6.4642,6.4138,6.4498,2358400.0
2014-02-24 11:00:00,8.97,9.05,8.97,9.05,1172800.0,6.4498,6.5073,6.4498,6.5073,1172800.0
2014-02-24 12:00:00,9.05,9.09,9.05,9.08,1244800.0,6.5073,6.5361,6.5073,6.5289,1244800.0
2014-02-24 13:00:00,9.08,9.08,9.04,9.05,575200.0,6.5289,6.5289,6.5001,6.5073,575200.0
2014-02-24 14:00:00,9.05,9.07,9.04,9.05,880400.0,6.5073,6.5217,6.5001,6.5073,880400.0
2014-02-24 15:00:00,9.05,9.06,9.01,9.01,2662800.0,6.5073,6.5145,6.4786,6.4786,2662800.0
2014-02-25 09:30:00,9.06,9.26,9.04,9.23,4156800.0,6.5145,6.6583,6.5001,6.6367,4156800.0
2014-02-25 10:00:00,9.23,9.58,9.22,9.52,6649200.0,6.6367,6.8884,6.6296,6.8453,6649200.0
2014-02-25 11:00:00,9.51,9.67,9.44,9.66,3500400.0,6.8381,6.9531,6.7877,6.9459,3500400.0
2014-02-25 12:00:00,9.66,9.75,9.61,9.67,3099600.0,6.9459,7.0106,6.91,6.9531,3099600.0
2014-02-25 13:00:00,9.67,9.72,9.62,9.66,2259200.0,6.9531,6.9891,6.9172,6.9459,2259200.0
2014-02-25 14:00:00,9.65,9.69,9.61,9.63,2424000.0,6.9387,6.9675,6.91,6.9244,2424000.0
2014-02-25 15:00:00,9.63,9.63,9.57,9.62,2911600.0,6.9244,6.9244,6.8812,6.9172,2911600.0
2014-02-26 09:30:00,9.58,9.65,9.48,9.56,942400.0,6.8884,6.9387,6.8165,6.874,942400.0
2014-02-26 10:00:00,9.56,9.63,9.53,9.61,2232000.0,6.874,6.9244,6.8525,6.91,2232000.0
2014-02-26 11:00:00,9.62,9.64,9.55,9.63,1808400.0,6.9172,6.9316,6.8668,6.9244,1808400.0
2014-02-26 12:00:00,9.63,9.64,9.58,9.58,1761200.0,6.9244,6.9316,6.8884,6.8884,1761200.0
2014-02-26 13:00:00,9.58,9.58,9.48,9.49,1013600.0,6.8884,6.8884,6.8165,6.8237,1013600.0
2014-02-26 14:00:00,9.49,9.49,9.4,9.47,1822000.0,6.8237,6.8237,6.759,6.8093,1822000.0
2014-02-26 15:00:00,9.48,9.53,9.46,9.52,2641200.0,6.8165,6.8525,6.8021,6.8453,2641200.0
2014-02-27 09:30:00,9.41,9.47,9.23,9.32,1795200.0,6.7662,6.8093,6.6367,6.7015,1795200.0
2014-02-27 10:00:00,9.33,9.35,9.24,9.28,1542000.0,6.7086,6.723,6.6439,6.6727,1542000.0
2014-02-27 11:00:00,9.29,9.33,9.27,9.31,1659600.0,6.6799,6.7086,6.6655,6.6943,1659600.0
2014-02-27 12:00:00,9.31,9.35,9.31,9.34,733200.0,6.6943,6.723,6.6943,6.7158,733200.0
2014-02-27 13:00:00,9.34,9.38,9.34,9.34,816000.0,6.7158,6.7446,6.7158,6.7158,816000.0
2014-02-27 14:00:00,9.34,9.35,9.29,9.3,1130000.0,6.7158,6.723,6.6799,6.6871,1130000.0
2014-02-27 15:00:00,9.3,9.34,9.29,9.31,2223200.0,6.6871,6.7158,6.6799,6.6943,2223200.0
2014-02-28 09:30:00,9.35,9.44,9.26,9.3,740400.0,6.723,6.7877,6.6583,6.6871,740400.0
2014-02-28 10:00:00,9.31,9.34,9.25,9.26,934800.0,6.6943,6.7158,6.6511,6.6583,934800.0
2014-02-28 11:00:00,9.26,9.31,9.24,9.27,1122400.0,6.6583,6.6943,6.6439,6.6655,1122400.0
2014-02-28 12:00:00,9.28,9.35,9.28,9.32,984000.0,6.6727,6.723,6.6727,6.7015,984000.0
2014-02-28 13:00:00,9.32,9.33,9.29,9.31,591600.0,6.7015,6.7086,6.6799,6.6943,591600.0
2014-02-28 14:00:00,9.31,9.33,9.26,9.27,841600.0,6.6943,6.7086,6.6583,6.6655,841600.0
2014-02-28 15:00:00,9.27,9.35,9.23,9.33,2121600.0,6.6655,6.723,6.6367,6.7086,2121600.0
2014-03-03 09:30:00,9.26,9.32,9.21,9.24,628800.0,6.6583,6.7015,6.6224,6.6439,628800.0
2014-03-03 10:00:00,9.25,9.38,9.24,9.36,1127600.0,6.6511,6.7446,6.6439,6.7302,1127600.0
2014-03-03 11:00:00,9.35,9.36,9.3,9.33,551200.0,6.723,6.7302,6.6871,6.7086,551200.0
2014-03-03 12:00:00,9.32,9.38,9.3,9.38,589200.0,6.7015,6.7446,6.6871,6.7446,589200.0
2014-03-03 13:00:00,9.38,9.42,9.36,9.38,709200.0,6.7446,6.7734,6.7302,6.7446,709200.0
2014-03-03 14:00:00,9.38,9.38,9.34,9.34,768000.0,6.7446,6.7446,6.7158,6.7158,768000.0
2014-03-03 15:00:00,9.34,9.35,9.28,9.3,1698400.0,6.7158,6.723,6.6727,6.6871,1698400.0
2014-03-04 09:30:00,9.38,9.46,9.37,9.38,897200.0,6.7446,6.8021,6.7374,6.7446,897200.0
2014-03-04 10:00:00,9.39,9.39,9.31,9.33,722400.0,6.7518,6.7518,6.6943,6.7086,722400.0
2014-03-04 11:00:00,9.34,9.41,9.32,9.41,688800.0,6.7158,6.7662,6.7015,6.7662,688800.0
2014-03-04 12:00:00,9.41,9.44,9.38,9.42,428800.0,6.7662,6.7877,6.7446,6.7734,428800.0
2014-03-04 13:00:00,9.42,9.45,9.38,9.38,505600.0,6.7734,6.7949,6.7446,6.7446,505600.0
2014-03-04 14:00:00,9.38,9.4,9.35,9.37,551200.0,6.7446,6.759,6.723,6.7374,551200.0
2014-03-04 15:00:00,9.37,9.39,9.34,9.34,1306000.0,6.7374,6.7518,6.7158,6.7158,1306000.0
2014-03-05 09:30:00,9.43,9.72,9.38,9.67,1876800.0,6.7806,6.9891,6.7446,6.9531,1876800.0
2014-03-05 10:00:00,9.67,9.73,9.62,9.65,2673600.0,6.9531,6.9963,6.9172,6.9387,2673600.0
2014-03-05 11:00:00,9.65,9.67,9.62,9.63,1204800.0,6.9387,6.9531,6.9172,6.9244,1204800.0
2014-03-05 12:00:00,9.64,9.68,9.63,9.67,1242000.0,6.9316,6.9603,6.9244,6.9531,1242000.0
2014-03-05 13:00:00,9.67,9.69,9.6,9.61,1638800.0,6.9531,6.9675,6.9028,6.91,1638800.0
2014-03-05 14:00:00,9.61,9.75,9.61,9.69,1991600.0,6.91,7.0106,6.91,6.9675,1991600.0
2014-03-05 15:00:00,9.69,9.71,9.66,9.69,3360800.0,6.9675,6.9819,6.9459,6.9675,3360800.0
2014-03-06 09:30:00,9.7,9.84,9.63,9.7,1244400.0,6.9747,7.0754,6.9244,6.9747,1244400.0
2014-03-06 10:00:00,9.69,9.71,9.6,9.65,1378000.0,6.9675,6.9819,6.9028,6.9387,1378000.0
2014-03-06 11:00:00,9.65,9.77,9.63,9.76,1022000.0,6.9387,7.025,6.9244,7.0178,1022000.0
2014-03-06 12:00:00,9.76,9.76,9.66,9.71,904000.0,7.0178,7.0178,6.9459,6.9819,904000.0
2014-03-06 13:00:00,9.71,9.75,9.67,9.67,881600.0,6.9819,7.0106,6.9531,6.9531,881600.0
2014-03-06 14:00:00,9.68,9.71,9.67,9.69,637200.0,6.9603,6.9819,6.9531,6.9675,637200.0
2014-03-06 15:00:00,9.69,9.73,9.67,9.68,2951200.0,6.9675,6.9963,6.9531,6.9603,2951200.0
2014-03-07 09:30:00,9.75,9.8,9.67,9.71,482400.0,7.0106,7.0466,6.9531,6.9819,482400.0
2014-03-07 10:00:00,9.71,9.79,9.67,9.67,1319200.0,6.9819,7.0394,6.9531,6.9531,1319200.0
2014-03-07 11:00:00,9.67,9.73,9.65,9.72,1688800.0,6.9531,6.9963,6.9387,6.9891,1688800.0
2014-03-07 12:00:00,9.72,9.72,9.63,9.65,843200.0,6.9891,6.9891,6.9244,6.9387,843200.0
2014-03-07 13:00:00,9.64,9.68,9.61,9.65,602400.0,6.9316,6.9603,6.91,6.9387,602400.0
2014-03-07 14:00:00,9.65,9.66,9.61,9.62,718800.0,6.9387,6.9459,6.91,6.9172,718800.0
2014-03-07 15:00:00,9.63,9.64,9.61,9.63,1652800.0,6.9244,6.9316,6.91,6.9244,1652800.0
2014-03-10 09:30:00,9.63,9.65,9.58,9.62,671200.0,6.9244,6.9387,6.8884,6.9172,671200.0
2014-03-10 10:00:00,9.61,9.63,9.52,9.61,1026400.0,6.91,6.9244,6.8453,6.91,1026400.0
2014-03-10 11:00:00,9.61,9.66,9.56,9.63,1297600.0,6.91,6.9459,6.874,6.9244,1297600.0
2014-03-10 12:00:00,9.63,9.66,9.61,9.65,920800.0,6.9244,6.9459,6.91,6.9387,920800.0
2014-03-10 13:00:00,9.65,9.74,9.65,9.7,1603200.0,6.9387,7.0035,6.9387,6.9747,1603200.0
2014-03-10 14:00:00,9.7,9.73,9.63,9.68,1162400.0,6.9747,6.9963,6.9244,6.9603,1162400.0
2014-03-10 15:00:00,9.68,9.68,9.61,9.63,1747600.0,6.9603,6.9603,6.91,6.9244,1747600.0
2014-03-11 09:30:00,9.62,9.68,9.57,9.67,372800.0,6.9172,6.9603,6.8812,6.9531,372800.0
2014-03-11 10:00:00,9.67,9.7,9.62,9.63,863200.0,6.9531,6.9747,6.9172,6.9244,863200.0
2014-03-11 11:00:00,9.63,9.68,9.63,9.63,1454000.0,6.9244,6.9603,6.9244,6.9244,1454000.0
2014-03-11 12:00:00,9.63,9.69,9.62,9.68,1017600.0,6.9244,6.9675,6.9172,6.9603,1017600.0
2014-03-11 13:00:00,9.68,9.68,9.6,9.65,939600.0,6.9603,6.9603,6.9028,6.9387,939600.0
2014-03-11 14:00:00,9.65,9.67,9.62,9.63,1374800.0,6.9387,6.9531,6.9172,6.9244,1374800.0
2014-03-11 15:00:00,9.62,9.63,9.6,9.62,1864000.0,6.9172,6.9244,6.9028,6.9172,1864000.0
2014-03-12 09:30:00,9.49,9.6,9.49,9.56,948800.0,6.8237,6.9028,6.8237,6.874,948800.0
2014-03-12 10:00:00,9.56,9.63,9.55,9.63,1474000.0,6.874,6.9244,6.8668,6.9244,1474000.0
2014-03-12 11:00:00,9.62,9.64,9.59,9.61,1622800.0,6.9172,6.9316,6.8956,6.91,1622800.0
2014-03-12 12:00:00,9.61,9.63,9.59,9.63,468400.0,6.91,6.9244,6.8956,6.9244,468400.0
2014-03-12 13:00:00,9.63,9.63,9.59,9.62,609200.0,6.9244,6.9244,6.8956,6.9172,609200.0
2014-03-12 14:00:00,9.62,9.63,9.6,9.6,914400.0,6.9172,6.9244,6.9028,6.9028,914400.0
2014-03-12 15:00:00,9.6,9.63,9.6,9.63,1936800.0,6.9028,6.9244,6.9028,6.9244,1936800.0
2014-03-13 09:30:00,9.57,9.62,9.5,9.53,955200.0,6.9424,6.9787,6.8916,6.9134,955200.0
2014-03-13 10:00:00,9.53,9.57,9.5,9.5,1312800.0,6.9134,6.9424,6.8916,6.8916,1312800.0
2014-03-13 11:00:00,9.5,9.53,9.48,9.5,1916400.0,6.8916,6.9134,6.8771,6.8916,1916400.0
2014-03-13 12:00:00,9.5,9.5,9.46,9.47,1277200.0,6.8916,6.8916,6.8626,6.8698,1277200.0
2014-03-13 13:00:00,9.46,9.47,9.41,9.43,1364000.0,6.8626,6.8698,6.8263,6.8408,1364000.0
2014-03-13 14:00:00,9.43,9.44,9.27,9.29,1464800.0,6.8408,6.8481,6.7248,6.7393,1464800.0
2014-03-13 15:00:00,9.29,9.31,9.26,9.28,2800800.0,6.7393,6.7538,6.7175,6.732,2800800.0
2014-03-14 09:30:00,9.22,9.45,9.19,9.4,823600.0,6.6885,6.8553,6.6667,6.8191,823600.0
2014-03-14 10:00:00,9.4,9.68,9.4,9.63,2242000.0,6.8191,7.0222,6.8191,6.9859,2242000.0
2014-03-14 11:00:00,9.63,9.77,9.61,9.69,2680000.0,6.9859,7.0875,6.9714,7.0294,2680000.0
2014-03-14 12:00:00,9.69,9.75,9.63,9.74,1476800.0,7.0294,7.073,6.9859,7.0657,1476800.0
2014-03-14 13:00:00,9.75,9.79,9.67,9.74,1521200.0,7.073,7.102,7.0149,7.0657,1521200.0
2014-03-14 14:00:00,9.74,9.76,9.7,9.7,2458400.0,7.0657,7.0802,7.0367,7.0367,2458400.0
2014-03-14 15:00:00,9.7,9.76,9.68,9.75,3459200.0,7.0367,7.0802,7.0222,7.073,3459200.0
2014-03-17 09:30:00,9.76,9.86,9.72,9.81,1194800.0,7.0802,7.1528,7.0512,7.1165,1194800.0
2014-03-17 10:00:00,9.81,9.9,9.8,9.86,1791200.0,7.1165,7.1818,7.1092,7.1528,1791200.0
2014-03-17 11:00:00,9.86,9.89,9.84,9.85,1246400.0,7.1528,7.1745,7.1383,7.1455,1246400.0
2014-03-17 12:00:00,9.85,9.92,9.85,9.89,1119600.0,7.1455,7.1963,7.1455,7.1745,1119600.0
2014-03-17 13:00:00,9.89,9.92,9.88,9.91,782400.0,7.1745,7.1963,7.1673,7.189,782400.0
2014-03-17 14:00:00,9.91,9.96,9.9,9.95,1572000.0,7.189,7.2253,7.1818,7.2181,1572000.0
2014-03-17 15:00:00,9.94,9.95,9.93,9.94,2208400.0,7.2108,7.2181,7.2035,7.2108,2208400.0
2014-03-18 09:30:00,9.45,9.61,9.34,9.46,6993200.0,6.8553,6.9714,6.7755,6.8626,6993200.0
2014-03-18 10:00:00,9.46,9.58,9.4,9.46,5326400.0,6.8626,6.9496,6.8191,6.8626,5326400.0
2014-03-18 11:00:00,9.46,9.53,9.42,9.47,3216000.0,6.8626,6.9134,6.8336,6.8698,3216000.0
2014-03-18 12:00:00,9.47,9.67,9.45,9.55,4391200.0,6.8698,7.0149,6.8553,6.9279,4391200.0
2014-03-18 13:00:00,9.55,9.62,9.5,9.62,1486400.0,6.9279,6.9787,6.8916,6.9787,1486400.0
2014-03-18 14:00:00,9.61,9.62,9.54,9.56,1530400.0,6.9714,6.9787,6.9206,6.9351,1530400.0
2014-03-18 15:00:00,9.56,9.64,9.56,9.6,3112000.0,6.9351,6.9932,6.9351,6.9642,3112000.0
2014-03-19 09:30:00,9.61,9.65,9.49,9.51,1039600.0,6.9714,7.0004,6.8844,6.8989,1039600.0
2014-03-19 10:00:00,9.51,9.51,9.44,9.46,1892000.0,6.8989,6.8989,6.8481,6.8626,1892000.0
2014-03-19 11:00:00,9.46,9.48,9.42,9.47,1249200.0,6.8626,6.8771,6.8336,6.8698,1249200.0
2014-03-19 12:00:00,9.47,9.5,9.46,9.5,1233200.0,6.8698,6.8916,6.8626,6.8916,1233200.0
2014-03-19 13:00:00,9.5,9.5,9.48,9.49,608400.0,6.8916,6.8916,6.8771,6.8844,608400.0
2014-03-19 14:00:00,9.49,9.49,9.35,9.39,1970400.0,6.8844,6.8844,6.7828,6.8118,1970400.0
2014-03-19 15:00:00,9.39,9.45,9.32,9.4,2598400.0,6.8118,6.8553,6.761,6.8191,2598400.0
2014-03-20 09:30:00,9.36,9.61,9.36,9.57,1038400.0,6.7901,6.9714,6.7901,6.9424,1038400.0
2014-03-20 10:00:00,9.58,9.67,9.56,9.6,1453600.0,6.9496,7.0149,6.9351,6.9642,1453600.0
2014-03-20 11:00:00,9.6,9.61,9.53,9.59,839600.0,6.9642,6.9714,6.9134,6.9569,839600.0
2014-03-20 12:00:00,9.59,9.65,9.58,9.62,876800.0,6.9569,7.0004,6.9496,6.9787,876800.0
2014-03-20 13:00:00,9.62,9.63,9.57,9.59,632400.0,6.9787,6.9859,6.9424,6.9569,632400.0
2014-03-20 14:00:00,9.59,9.63,9.59,9.62,929200.0,6.9569,6.9859,6.9569,6.9787,929200.0
2014-03-20 15:00:00,9.62,9.62,9.58,9.61,1963600.0,6.9787,6.9787,6.9496,6.9714,1963600.0
2014-03-21 09:30:00,9.67,9.72,9.61,9.7,860800.0,7.0149,7.0512,6.9714,7.0367,860800.0
2014-03-21 10:00:00,9.71,9.72,9.67,9.69,931600.0,7.044,7.0512,7.0149,7.0294,931600.0
2014-03-21 11:00:00,9.68,9.72,9.63,9.68,841600.0,7.0222,7.0512,6.9859,7.0222,841600.0
2014-03-21 12:00:00,9.68,9.69,9.64,9.65,692000.0,7.0222,7.0294,6.9932,7.0004,692000.0
2014-03-21 13:00:00,9.65,9.67,9.58,9.58,926800.0,7.0004,7.0149,6.9496,6.9496,926800.0
2014-03-21 14:00:00,9.58,9.58,9.5,9.52,1170000.0,6.9496,6.9496,6.8916,6.9061,1170000.0
2014-03-21 15:00:00,9.52,9.53,9.44,9.46,3102800.0,6.9061,6.9134,6.8481,6.8626,3102800.0
2014-03-24 09:30:00,9.51,9.54,9.4,9.5,1192000.0,6.8989,6.9206,6.8191,6.8916,1192000.0
2014-03-24 10:00:00,9.5,9.51,9.44,9.49,1211600.0,6.8916,6.8989,6.8481,6.8844,1211600.0
2014-03-24 11:00:00,9.49,9.56,9.46,9.52,1342400.0,6.8844,6.9351,6.8626,6.9061,1342400.0
2014-03-24 12:00:00,9.52,9.6,9.52,9.55,1478800.0,6.9061,6.9642,6.9061,6.9279,1478800.0
2014-03-24 13:00:00,9.55,9.64,9.54,9.61,1112000.0,6.9279,6.9932,6.9206,6.9714,1112000.0
2014-03-24 14:00:00,9.61,9.63,9.52,9.52,1044400.0,6.9714,6.9859,6.9061,6.9061,1044400.0
2014-03-24 15:00:00,9.52,9.54,9.49,9.53,2987600.0,6.9061,6.9206,6.8844,6.9134,2987600.0
2014-03-25 09:30:00,9.61,9.62,9.49,9.5,1010800.0,6.9714,6.9787,6.8844,6.8916,1010800.0
2014-03-25 10:00:00,9.5,9.64,9.49,9.57,2115200.0,6.8916,6.9932,6.8844,6.9424,2115200.0
2014-03-25 11:00:00,9.57,9.61,9.54,9.59,1549200.0,6.9424,6.9714,6.9206,6.9569,1549200.0
2014-03-25 12:00:00,9.59,9.59,9.5,9.54,1323200.0,6.9569,6.9569,6.8916,6.9206,1323200.0
2014-03-25 13:00:00,9.54,9.55,9.47,9.47,887200.0,6.9206,6.9279,6.8698,6.8698,887200.0
2014-03-25 14:00:00,9.47,9.5,9.46,9.46,1081200.0,6.8698,6.8916,6.8626,6.8626,1081200.0
2014-03-25 15:00:00,9.46,9.47,9.44,9.45,2819600.0,6.8626,6.8698,6.8481,6.8553,2819600.0
2014-03-26 09:30:00,9.53,9.62,9.51,9.56,1188400.0,6.9134,6.9787,6.8989,6.9351,1188400.0
2014-03-26 10:00:00,9.56,9.72,9.56,9.6,2672400.0,6.9351,7.0512,6.9351,6.9642,2672400.0
2014-03-26 11:00:00,9.6,9.71,9.59,9.65,2199600.0,6.9642,7.044,6.9569,7.0004,2199600.0
2014-03-26 12:00:00,9.65,9.65,9.6,9.62,1766400.0,7.0004,7.0004,6.9642,6.9787,1766400.0
2014-03-26 13:00:00,9.62,9.64,9.6,9.63,1989600.0,6.9787,6.9932,6.9642,6.9859,1989600.0
2014-03-26 14:00:00,9.62,9.65,9.59,9.63,3181600.0,6.9787,7.0004,6.9569,6.9859,3181600.0
2014-03-26 15:00:00,9.63,9.75,9.63,9.72,7847600.0,6.9859,7.073,6.9859,7.0512,7847600.0
2014-03-27 09:30:00,9.28,9.28,8.88,9.0,7646800.0,6.732,6.732,6.4418,6.5289,7646800.0
2014-03-27 10:00:00,9.0,9.19,8.82,9.09,6558800.0,6.5289,6.6667,6.3983,6.5942,6558800.0
2014-03-27 11:00:00,9.09,9.17,8.94,9.13,4958400.0,6.5942,6.6522,6.4854,6.6232,4958400.0
2014-03-27 12:00:00,9.13,9.15,8.97,9.02,3324000.0,6.6232,6.6377,6.5071,6.5434,3324000.0
2014-03-27 13:00:00,9.01,9.44,9.01,9.37,4228400.0,6.5362,6.8481,6.5362,6.7973,4228400.0
2014-03-27 14:00:00,9.36,9.4,9.2,9.23,3567200.0,6.7901,6.8191,6.674,6.6957,3567200.0
2014-03-27 15:00:00,9.23,9.36,9.23,9.34,8177600.0,6.6957,6.7901,6.6957,6.7755,8177600.0
2014-03-28 09:30:00,9.34,9.53,9.34,9.42,1633200.0,6.7755,6.9134,6.7755,6.8336,1633200.0
2014-03-28 10:00:00,9.41,9.72,9.41,9.67,2668400.0,6.8263,7.0512,6.8263,7.0149,2668400.0
2014-03-28 11:00:00,9.67,9.84,9.63,9.84,2309200.0,7.0149,7.1383,6.9859,7.1383,2309200.0
2014-03-28 12:00:00,9.84,10.03,9.8,9.97,2954400.0,7.1383,7.2761,7.1092,7.2326,2954400.0
2014-03-28 13:00:00,9.97,9.99,9.81,9.97,4070800.0,7.2326,7.2471,7.1165,7.2326,4070800.0
2014-03-28 14:00:00,9.97,10.06,9.93,9.99,3738400.0,7.2326,7.2979,7.2035,7.2471,3738400.0
2014-03-28 15:00:00,9.99,10.16,9.94,10.16,7444400.0,7.2471,7.3704,7.2108,7.3704,7444400.0
2014-03-31 09:30:00,10.18,10.27,10.06,10.22,1678800.0,7.3849,7.4502,7.2979,7.4139,1678800.0
2014-03-31 10:00:00,10.22,10.3,10.16,10.24,1787200.0,7.4139,7.472,7.3704,7.4284,1787200.0
2014-03-31 11:00:00,10.24,10.31,10.22,10.27,1392800.0,7.4284,7.4792,7.4139,7.4502,1392800.0
2014-03-31 12:00:00,10.27,10.37,10.27,10.36,1327600.0,7.4502,7.5227,7.4502,7.5155,1327600.0
2014-03-31 13:00:00,10.36,10.39,10.29,10.3,1525600.0,7.5155,7.5372,7.4647,7.472,1525600.0
2014-03-31 14:00:00,10.3,10.34,10.25,10.33,1250000.0,7.472,7.501,7.4357,7.4937,1250000.0
2014-03-31 15:00:00,10.33,10.33,10.27,10.28,5074000.0,7.4937,7.4937,7.4502,7.4575,5074000.0
2014-04-01 09:30:00,10.26,10.45,10.24,10.44,1284400.0,7.4429,7.5808,7.4284,7.5735,1284400.0
2014-04-01 10:00:00,10.44,10.55,10.42,10.53,1853200.0,7.5735,7.6533,7.559,7.6388,1853200.0
2014-04-01 11:00:00,10.53,10.53,10.45,10.46,2569600.0,7.6388,7.6388,7.5808,7.588,2569600.0
2014-04-01 12:00:00,10.46,10.5,10.45,10.49,1186400.0,7.588,7.617,7.5808,7.6098,1186400.0
2014-04-01 13:00:00,10.48,10.53,10.47,10.53,1082400.0,7.6025,7.6388,7.5953,7.6388,1082400.0
2014-04-01 14:00:00,10.53,10.67,10.52,10.65,3187200.0,7.6388,7.7404,7.6316,7.7259,3187200.0
2014-04-01 15:00:00,10.66,10.68,10.61,10.65,4271200.0,7.7331,7.7476,7.6968,7.7259,4271200.0
2014-04-02 09:30:00,10.65,10.78,10.61,10.77,1780800.0,7.7259,7.8202,7.6968,7.8129,1780800.0
2014-04-02 10:00:00,10.77,10.83,10.75,10.81,1717200.0,7.8129,7.8564,7.7984,7.8419,1717200.0
2014-04-02 11:00:00,10.81,10.86,10.72,10.75,3556000.0,7.8419,7.8782,7.7766,7.7984,3556000.0
2014-04-02 12:00:00,10.75,10.79,10.72,10.77,1348000.0,7.7984,7.8274,7.7766,7.8129,1348000.0
2014-04-02 13:00:00,10.77,10.83,10.75,10.8,1853200.0,7.8129,7.8564,7.7984,7.8347,1853200.0
2014-04-02 14:00:00,10.8,10.83,10.79,10.82,1589600.0,7.8347,7.8564,7.8274,7.8492,1589600.0
2014-04-02 15:00:00,10.82,10.86,10.8,10.84,3837200.0,7.8492,7.8782,7.8347,7.8637,3837200.0
2014-04-03 09:30:00,10.88,11.06,10.85,11.02,2072800.0,7.8927,8.0233,7.8709,7.9943,2072800.0
2014-04-03 10:00:00,11.02,11.03,10.91,10.95,2602400.0,7.9943,8.0015,7.9145,7.9435,2602400.0
2014-04-03 11:00:00,10.95,10.99,10.88,10.9,1724800.0,7.9435,7.9725,7.8927,7.9072,1724800.0
2014-04-03 12:00:00,10.9,10.99,10.86,10.96,1438800.0,7.9072,7.9725,7.8782,7.9507,1438800.0
2014-04-03 13:00:00,10.96,11.08,10.95,11.07,1710800.0,7.9507,8.0378,7.9435,8.0305,1710800.0
2014-04-03 14:00:00,11.07,11.07,10.95,11.03,2606800.0,8.0305,8.0305,7.9435,8.0015,2606800.0
2014-04-03 15:00:00,11.03,11.12,11.02,11.1,5755600.0,8.0015,8.0668,7.9943,8.0523,5755600.0
2014-04-04 09:30:00,11.36,11.37,11.07,11.13,3341200.0,8.2409,8.2482,8.0305,8.0741,3341200.0
2014-04-04 10:00:00,11.13,11.15,11.02,11.12,2805600.0,8.0741,8.0886,7.9943,8.0668,2805600.0
2014-04-04 11:00:00,11.12,11.13,10.81,10.81,3118000.0,8.0668,8.0741,7.8419,7.8419,3118000.0
2014-04-04 12:00:00,10.81,10.81,10.6,10.62,3103600.0,7.8419,7.8419,7.6896,7.7041,3103600.0
2014-04-04 13:00:00,10.62,10.75,10.62,10.63,2728800.0,7.7041,7.7984,7.7041,7.7114,2728800.0
2014-04-04 14:00:00,10.64,10.67,10.6,10.63,2529200.0,7.7186,7.7404,7.6896,7.7114,2529200.0
2014-04-04 15:00:00,10.63,10.72,10.59,10.72,4920400.0,7.7114,7.7766,7.6823,7.7766,4920400.0
2014-04-07 09:30:00,10.67,10.68,10.52,10.59,1351200.0,7.7404,7.7476,7.6316,7.6823,1351200.0
2014-04-07 10:00:00,10.59,10.7,10.56,10.7,2340800.0,7.6823,7.7621,7.6606,7.7621,2340800.0
2014-04-07 11:00:00,10.7,10.72,10.61,10.66,1349600.0,7.7621,7.7766,7.6968,7.7331,1349600.0
2014-04-07 12:00:00,10.65,10.72,10.61,10.72,1618400.0,7.7259,7.7766,7.6968,7.7766,1618400.0
2014-04-07 13:00:00,10.72,10.75,10.67,10.73,1768000.0,7.7766,7.7984,7.7404,7.7839,1768000.0
2014-04-07 14:00:00,10.73,10.86,10.71,10.86,2324000.0,7.7839,7.8782,7.7694,7.8782,2324000.0
2014-04-07 15:00:00,10.86,10.93,10.85,10.88,4245600.0,7.8782,7.929,7.8709,7.8927,4245600.0
2014-04-08 09:30:00,10.89,11.01,10.85,10.91,1278400.0,7.9,7.987,7.8709,7.9145,1278400.0
2014-04-08 10:00:00,10.92,10.97,10.85,10.95,2239600.0,7.9217,7.958,7.8709,7.9435,2239600.0
2014-04-08 11:00:00,10.96,11.02,10.95,11.02,1932800.0,7.9507,7.9943,7.9435,7.9943,1932800.0
2014-04-08 12:00:00,11.01,11.03,10.92,10.92,1199600.0,7.987,8.0015,7.9217,7.9217,1199600.0
2014-04-08 13:00:00,10.92,11.02,10.86,11.0,1460000.0,7.9217,7.9943,7.8782,7.9798,1460000.0
2014-04-08 14:00:00,11.0,11.01,10.91,10.96,1933600.0,7.9798,7.987,7.9145,7.9507,1933600.0
2014-04-08 15:00:00,10.96,10.98,10.92,10.94,3319200.0,7.9507,7.9653,7.9217,7.9362,3319200.0
2014-04-09 09:30:00,10.95,10.95,10.79,10.79,1166000.0,7.9435,7.9435,7.8274,7.8274,1166000.0
2014-04-09 10:00:00,10.79,10.83,10.7,10.82,2468400.0,7.8274,7.8564,7.7621,7.8492,2468400.0
2014-04-09 11:00:00,10.83,10.91,10.81,10.88,1247600.0,7.8564,7.9145,7.8419,7.8927,1247600.0
2014-04-09 12:00:00,10.88,10.88,10.8,10.81,1021200.0,7.8927,7.8927,7.8347,7.8419,1021200.0
2014-04-09 13:00:00,10.81,10.82,10.71,10.73,1015600.0,7.8419,7.8492,7.7694,7.7839,1015600.0
2014-04-09 14:00:00,10.73,10.82,10.73,10.76,1658000.0,7.7839,7.8492,7.7839,7.8057,1658000.0
2014-04-09 15:00:00,10.75,10.81,10.74,10.8,3289200.0,7.7984,7.8419,7.7911,7.8347,3289200.0
2014-04-10 09:30:00,10.8,10.88,10.74,10.75,685600.0,7.8347,7.8927,7.7911,7.7984,685600.0
2014-04-10 10:00:00,10.74,10.78,10.67,10.68,1782000.0,7.7911,7.8202,7.7404,7.7476,1782000.0
2014-04-10 11:00:00,10.68,10.69,10.56,10.57,2189200.0,7.7476,7.7549,7.6606,7.6678,2189200.0
2014-04-10 12:00:00,10.56,10.58,10.46,10.51,2248800.0,7.6606,7.6751,7.588,7.6243,2248800.0
2014-04-10 13:00:00,10.51,10.56,10.45,10.53,1426800.0,7.6243,7.6606,7.5808,7.6388,1426800.0
2014-04-10 14:00:00,10.53,10.54,10.37,10.38,2314400.0,7.6388,7.6461,7.5227,7.53,2314400.0
2014-04-10 15:00:00,10.38,10.39,10.29,10.3,5834000.0,7.53,7.5372,7.4647,7.472,5834000.0
2014-04-11 09:30:00,10.18,10.27,10.12,10.19,1216000.0,7.3849,7.4502,7.3414,7.3922,1216000.0
2014-04-11 10:00:00,10.2,10.3,10.06,10.29,2723600.0,7.3994,7.472,7.2979,7.4647,2723600.0
2014-04-11 11:00:00,10.29,10.3,10.16,10.17,1668400.0,7.4647,7.472,7.3704,7.3777,1668400.0
2014-04-11 12:00:00,10.17,10.25,10.16,10.24,711200.0,7.3777,7.4357,7.3704,7.4284,711200.0
2014-04-11 13:00:00,10.23,10.24,10.1,10.15,822400.0,7.4212,7.4284,7.3269,7.3631,822400.0
2014-04-11 14:00:00,10.15,10.2,10.09,10.17,1194400.0,7.3631,7.3994,7.3196,7.3777,1194400.0
2014-04-11 15:00:00,10.16,10.19,10.12,10.13,3180800.0,7.3704,7.3922,7.3414,7.3486,3180800.0
2014-04-14 09:30:00,10.2,10.31,10.18,10.24,913200.0,7.3994,7.4792,7.3849,7.4284,913200.0
2014-04-14 10:00:00,10.24,10.4,10.2,10.38,1726400.0,7.4284,7.5445,7.3994,7.53,1726400.0
2014-04-14 11:00:00,10.38,10.4,10.33,10.36,1328400.0,7.53,7.5445,7.4937,7.5155,1328400.0
2014-04-14 12:00:00,10.35,10.37,10.28,10.31,1236000.0,7.5082,7.5227,7.4575,7.4792,1236000.0
2014-04-14 13:00:00,10.31,10.31,10.24,10.24,1926000.0,7.4792,7.4792,7.4284,7.4284,1926000.0
2014-04-14 14:00:00,10.24,10.27,10.24,10.25,1346800.0,7.4284,7.4502,7.4284,7.4357,1346800.0
2014-04-14 15:00:00,10.25,10.31,10.22,10.3,3542000.0,7.4357,7.4792,7.4139,7.472,3542000.0
2014-04-15 09:30:00,10.33,10.4,10.3,10.31,1143200.0,7.4937,7.5445,7.472,7.4792,1143200.0
2014-04-15 10:00:00,10.31,10.38,10.27,10.28,1543600.0,7.4792,7.53,7.4502,7.4575,1543600.0
2014-04-15 11:00:00,10.28,10.29,10.2,10.24,1216400.0,7.4575,7.4647,7.3994,7.4284,1216400.0
2014-04-15 12:00:00,10.24,10.26,10.19,10.23,1232400.0,7.4284,7.4429,7.3922,7.4212,1232400.0
2014-04-15 13:00:00,10.24,10.38,10.22,10.38,1386400.0,7.4284,7.53,7.4139,7.53,1386400.0
2014-04-15 14:00:00,10.38,10.47,10.37,10.43,1226800.0,7.53,7.5953,7.5227,7.5663,1226800.0
2014-04-15 15:00:00,10.43,10.44,10.34,10.37,4127200.0,7.5663,7.5735,7.501,7.5227,4127200.0
2014-04-16 09:30:00,10.46,10.51,10.29,10.34,1001600.0,7.588,7.6243,7.4647,7.501,1001600.0
2014-04-16 10:00:00,10.33,10.39,10.27,10.27,764000.0,7.4937,7.5372,7.4502,7.4502,764000.0
2014-04-16 11:00:00,10.27,10.29,10.22,10.23,842400.0,7.4502,7.4647,7.4139,7.4212,842400.0
2014-04-16 12:00:00,10.24,10.31,10.24,10.26,648000.0,7.4284,7.4792,7.4284,7.4429,648000.0
2014-04-16 13:00:00,10.26,10.27,10.2,10.22,763600.0,7.4429,7.4502,7.3994,7.4139,763600.0
2014-04-16 14:00:00,10.22,10.24,10.2,10.21,955600.0,7.4139,7.4284,7.3994,7.4067,955600.0
2014-04-16 15:00:00,10.21,10.22,10.16,10.19,2393600.0,7.4067,7.4139,7.3704,7.3922,2393600.0
2014-04-17 09:30:00,10.15,10.23,10.03,10.15,902800.0,7.3631,7.4212,7.2761,7.3631,902800.0
2014-04-17 10:00:00,10.16,10.28,10.14,10.27,1086400.0,7.3704,7.4575,7.3559,7.4502,1086400.0
2014-04-17 11:00:00,10.27,10.32,10.24,10.29,1082000.0,7.4502,7.4865,7.4284,7.4647,1082000.0
2014-04-17 12:00:00,10.29,10.33,10.24,10.28,932000.0,7.4647,7.4937,7.4284,7.4575,932000.0
2014-04-17 13:00:00,10.28,10.31,10.25,10.31,622800.0,7.4575,7.4792,7.4357,7.4792,622800.0
2014-04-17 14:00:00,10.31,10.34,10.3,10.31,1236000.0,7.4792,7.501,7.472,7.4792,1236000.0
2014-04-17 15:00:00,10.31,10.4,10.3,10.37,2754400.0,7.4792,7.5445,7.472,7.5227,2754400.0
2014-04-21 09:30:00,10.36,10.48,10.33,10.42,620400.0,7.5155,7.6025,7.4937,7.559,620400.0
2014-04-21 10:00:00,10.42,10.47,10.28,10.31,776800.0,7.559,7.5953,7.4575,7.4792,776800.0
2014-04-21 11:00:00,10.31,10.39,10.3,10.34,566000.0,7.4792,7.5372,7.472,7.501,566000.0
2014-04-21 12:00:00,10.34,10.36,10.26,10.26,527200.0,7.501,7.5155,7.4429,7.4429,527200.0
2014-04-21 13:00:00,10.26,10.3,10.19,10.22,617600.0,7.4429,7.472,7.3922,7.4139,617600.0
2014-04-21 14:00:00,10.22,10.3,10.22,10.29,878800.0,7.4139,7.472,7.4139,7.4647,878800.0
2014-04-21 15:00:00,10.3,10.3,10.24,10.24,2450400.0,7.472,7.472,7.4284,7.4284,2450400.0
2014-04-22 09:30:00,10.22,10.38,10.22,10.31,742000.0,7.4139,7.53,7.4139,7.4792,742000.0
2014-04-22 10:00:00,10.32,10.44,10.32,10.4,1362800.0,7.4865,7.5735,7.4865,7.5445,1362800.0
2014-04-22 11:00:00,10.4,10.52,10.4,10.52,1098400.0,7.5445,7.6316,7.5445,7.6316,1098400.0
2014-04-22 12:00:00,10.52,10.65,10.52,10.64,1292400.0,7.6316,7.7259,7.6316,7.7186,1292400.0
2014-04-22 13:00:00,10.64,10.71,10.55,10.55,1674000.0,7.7186,7.7694,7.6533,7.6533,1674000.0
2014-04-22 14:00:00,10.55,10.58,10.51,10.57,1288000.0,7.6533,7.6751,7.6243,7.6678,1288000.0
2014-04-22 15:00:00,10.58,10.6,10.56,10.57,2787600.0,7.6751,7.6896,7.6606,7.6678,2787600.0
2014-04-23 09:30:00,10.6,10.67,10.5,10.65,1474400.0,7.6896,7.7404,7.617,7.7259,1474400.0
2014-04-23 10:00:00,10.64,10.64,10.47,10.49,1499200.0,7.7186,7.7186,7.5953,7.6098,1499200.0
2014-04-23 11:00:00,10.49,10.52,10.37,10.38,655200.0,7.6098,7.6316,7.5227,7.53,655200.0
2014-04-23 12:00:00,10.38,10.4,10.33,10.34,1008000.0,7.53,7.5445,7.4937,7.501,1008000.0
2014-04-23 13:00:00,10.34,10.34,10.16,10.18,1366000.0,7.501,7.501,7.3704,7.3849,1366000.0
2014-04-23 14:00:00,10.18,10.21,10.12,10.12,1455200.0,7.3849,7.4067,7.3414,7.3414,1455200.0
2014-04-23 15:00:00,10.12,10.13,9.97,9.98,5544000.0,7.3414,7.3486,7.2326,7.2398,5544000.0
2014-04-24 09:30:00,10.06,10.06,9.87,9.98,2027600.0,7.2979,7.2979,7.16,7.2398,2027600.0
2014-04-24 10:00:00,9.98,10.12,9.88,10.09,1256000.0,7.2398,7.3414,7.1673,7.3196,1256000.0
2014-04-24 11:00:00,10.09,10.15,10.03,10.04,737200.0,7.3196,7.3631,7.2761,7.2833,737200.0
2014-04-24 12:00:00,10.04,10.06,10.01,10.06,514400.0,7.2833,7.2979,7.2616,7.2979,514400.0
2014-04-24 13:00:00,10.05,10.07,9.98,10.0,688000.0,7.2906,7.3051,7.2398,7.2543,688000.0
2014-04-24 14:00:00,9.99,10.08,9.98,10.04,912800.0,7.2471,7.3124,7.2398,7.2833,912800.0
2014-04-24 15:00:00,10.03,10.06,10.01,10.05,1770800.0,7.2761,7.2979,7.2616,7.2906,1770800.0
2014-04-25 09:30:00,9.93,9.99,9.83,9.88,719600.0,7.2035,7.2471,7.131,7.1673,719600.0
2014-04-25 10:00:00,9.88,9.9,9.77,9.81,844800.0,7.1673,7.1818,7.0875,7.1165,844800.0
2014-04-25 11:00:00,9.81,9.86,9.74,9.83,777200.0,7.1165,7.1528,7.0657,7.131,777200.0
2014-04-25 12:00:00,9.82,9.88,9.81,9.82,516800.0,7.1238,7.1673,7.1165,7.1238,516800.0
2014-04-25 13:00:00,9.83,9.83,9.77,9.81,556000.0,7.131,7.131,7.0875,7.1165,556000.0
2014-04-25 14:00:00,9.81,9.83,9.75,9.81,674800.0,7.1165,7.131,7.073,7.1165,674800.0
2014-04-25 15:00:00,9.81,9.87,9.81,9.84,1594800.0,7.1165,7.16,7.1165,7.1383,1594800.0
2014-04-28 09:30:00,9.9,10.0,9.8,9.97,706400.0,7.1818,7.2543,7.1092,7.2326,706400.0
2014-04-28 10:00:00,9.98,10.12,9.93,9.94,919200.0,7.2398,7.3414,7.2035,7.2108,919200.0
2014-04-28 11:00:00,9.94,9.97,9.83,9.84,530400.0,7.2108,7.2326,7.131,7.1383,530400.0
2014-04-28 12:00:00,9.84,9.94,9.82,9.93,682400.0,7.1383,7.2108,7.1238,7.2035,682400.0
2014-04-28 13:00:00,9.93,9.93,9.82,9.9,659200.0,7.2035,7.2035,7.1238,7.1818,659200.0
2014-04-28 14:00:00,9.9,10.03,9.88,10.01,980800.0,7.1818,7.2761,7.1673,7.2616,980800.0
2014-04-28 15:00:00,10.01,10.12,10.01,10.09,1664800.0,7.2616,7.3414,7.2616,7.3196,1664800.0
2014-04-29 09:30:00,10.08,10.11,9.99,10.01,802400.0,7.3124,7.3341,7.2471,7.2616,802400.0
2014-04-29 10:00:00,10.01,10.04,9.91,9.99,879200.0,7.2616,7.2833,7.189,7.2471,879200.0
2014-04-29 11:00:00,10.0,10.05,9.98,9.99,608000.0,7.2543,7.2906,7.2398,7.2471,608000.0
2014-04-29 12:00:00,9.99,10.12,9.99,10.07,869200.0,7.2471,7.3414,7.2471,7.3051,869200.0
2014-04-29 13:00:00,10.07,10.11,10.03,10.05,628800.0,7.3051,7.3341,7.2761,7.2906,628800.0
2014-04-29 14:00:00,10.05,10.06,10.01,10.06,494000.0,7.2906,7.2979,7.2616,7.2979,494000.0
2014-04-29 15:00:00,10.06,10.1,10.06,10.09,2395200.0,7.2979,7.3269,7.2979,7.3196,2395200.0
2014-04-30 09:30:00,10.04,10.07,9.83,9.83,1317600.0,7.2833,7.3051,7.131,7.131,1317600.0
2014-04-30 10:00:00,9.83,9.94,9.77,9.92,846000.0,7.131,7.2108,7.0875,7.1963,846000.0
2014-04-30 11:00:00,9.91,9.94,9.89,9.9,603600.0,7.189,7.2108,7.1745,7.1818,603600.0
2014-04-30 12:00:00,9.9,9.92,9.86,9.9,376400.0,7.1818,7.1963,7.1528,7.1818,376400.0
2014-04-30 13:00:00,9.9,9.92,9.89,9.91,456000.0,7.1818,7.1963,7.1745,7.189,456000.0
2014-04-30 14:00:00,9.91,9.96,9.89,9.95,901600.0,7.189,7.2253,7.1745,7.2181,901600.0
2014-04-30 15:00:00,9.95,9.96,9.92,9.92,2195200.0,7.2181,7.2253,7.1963,7.1963,2195200.0
2014-05-01 09:30:00,9.97,10.05,9.88,9.88,645200.0,7.2326,7.2906,7.1673,7.1673,645200.0
2014-05-01 10:00:00,9.88,9.99,9.88,9.98,813600.0,7.1673,7.2471,7.1673,7.2398,813600.0
2014-05-01 11:00:00,9.99,9.99,9.88,9.88,819600.0,7.2471,7.2471,7.1673,7.1673,819600.0
2014-05-01 12:00:00,9.88,9.93,9.87,9.92,774400.0,7.1673,7.2035,7.16,7.1963,774400.0
2014-05-01 13:00:00,9.92,9.96,9.84,9.85,726000.0,7.1963,7.2253,7.1383,7.1455,726000.0
2014-05-01 14:00:00,9.86,9.93,9.83,9.84,545200.0,7.1528,7.2035,7.131,7.1383,545200.0
2014-05-01 15:00:00,9.84,9.86,9.81,9.81,1898800.0,7.1383,7.1528,7.1165,7.1165,1898800.0
2014-05-02 09:30:00,9.84,10.0,9.81,9.94,994000.0,7.1383,7.2543,7.1165,7.2108,994000.0
2014-05-02 10:00:00,9.94,10.12,9.92,10.0,1845600.0,7.2108,7.3414,7.1963,7.2543,1845600.0
2014-05-02 11:00:00,10.0,10.06,9.98,10.04,789200.0,7.2543,7.2979,7.2398,7.2833,789200.0
2014-05-02 12:00:00,10.05,10.06,10.01,10.03,524400.0,7.2906,7.2979,7.2616,7.2761,524400.0
2014-05-02 13:00:00,10.04,10.1,10.02,10.03,537600.0,7.2833,7.3269,7.2688,7.2761,537600.0
2014-05-02 14:00:00,10.03,10.04,9.96,9.97,584800.0,7.2761,7.2833,7.2253,7.2326,584800.0
2014-05-02 15:00:00,9.97,10.03,9.96,9.98,1251600.0,7.2326,7.2761,7.2253,7.2398,1251600.0
2014-05-05 09:30:00,9.84,9.87,9.71,9.84,950400.0,7.1383,7.16,7.044,7.1383,950400.0
2014-05-05 10:00:00,9.85,9.87,9.79,9.85,740400.0,7.1455,7.16,7.102,7.1455,740400.0
2014-05-05 11:00:00,9.85,9.85,9.76,9.79,544800.0,7.1455,7.1455,7.0802,7.102,544800.0
2014-05-05 12:00:00,9.79,9.81,9.69,9.7,664800.0,7.102,7.1165,7.0294,7.0367,664800.0
2014-05-05 13:00:00,9.7,9.7,9.56,9.57,2279600.0,7.0367,7.0367,6.9351,6.9424,2279600.0
2014-05-05 14:00:00,9.57,9.64,9.57,9.61,1718800.0,6.9424,6.9932,6.9424,6.9714,1718800.0
2014-05-05 15:00:00,9.61,9.63,9.53,9.54,3732400.0,6.9714,6.9859,6.9134,6.9206,3732400.0
2014-05-06 09:30:00,9.58,9.59,9.44,9.57,1098400.0,6.9496,6.9569,6.8481,6.9424,1098400.0
2014-05-06 10:00:00,9.57,9.58,9.49,9.49,1312000.0,6.9424,6.9496,6.8844,6.8844,1312000.0
2014-05-06 11:00:00,9.49,9.52,9.45,9.45,940000.0,6.8844,6.9061,6.8553,6.8553,940000.0
2014-05-06 12:00:00,9.46,9.55,9.43,9.53,1512000.0,6.8626,6.9279,6.8408,6.9134,1512000.0
2014-05-06 13:00:00,9.53,9.56,9.47,9.47,876800.0,6.9134,6.9351,6.8698,6.8698,876800.0
2014-05-06 14:00:00,9.48,9.5,9.44,9.45,644400.0,6.8771,6.8916,6.8481,6.8553,644400.0
2014-05-06 15:00:00,9.45,9.46,9.4,9.41,2048400.0,6.8553,6.8626,6.8191,6.8263,2048400.0
2014-05-07 09:30:00,9.47,9.5,9.21,9.21,1307600.0,6.8698,6.8916,6.6812,6.6812,1307600.0
2014-05-07 10:00:00,9.21,9.22,8.97,9.13,5642000.0,6.6812,6.6885,6.5071,6.6232,5642000.0
2014-05-07 11:00:00,9.13,9.21,9.04,9.2,2218800.0,6.6232,6.6812,6.5579,6.674,2218800.0
2014-05-07 12:00:00,9.2,9.2,9.11,9.11,1255200.0,6.674,6.674,6.6087,6.6087,1255200.0
2014-05-07 13:00:00,9.11,9.15,9.04,9.06,1676400.0,6.6087,6.6377,6.5579,6.5724,1676400.0
2014-05-07 14:00:00,9.06,9.1,9.01,9.02,1694000.0,6.5724,6.6014,6.5362,6.5434,1694000.0
2014-05-07 15:00:00,9.02,9.03,8.92,8.96,5541600.0,6.5434,6.5507,6.4709,6.4999,5541600.0
2014-05-08 09:30:00,8.95,9.04,8.92,9.02,1160000.0,6.4926,6.5579,6.4709,6.5434,1160000.0
2014-05-08 10:00:00,9.02,9.13,9.01,9.07,1943600.0,6.5434,6.6232,6.5362,6.5797,1943600.0
2014-05-08 11:00:00,9.08,9.2,9.06,9.17,1368000.0,6.5869,6.674,6.5724,6.6522,1368000.0
2014-05-08 12:00:00,9.16,9.18,9.09,9.1,759600.0,6.645,6.6595,6.5942,6.6014,759600.0
2014-05-08 13:00:00,9.1,9.16,9.02,9.11,1394800.0,6.6014,6.645,6.5434,6.6087,1394800.0
2014-05-08 14:00:00,9.11,9.11,8.98,8.99,1335200.0,6.6087,6.6087,6.5144,6.5216,1335200.0
2014-05-08 15:00:00,8.99,9.02,8.96,9.01,2173200.0,6.5216,6.5434,6.4999,6.5362,2173200.0
2014-05-09 09:30:00,9.0,9.13,8.94,9.06,838400.0,6.5289,6.6232,6.4854,6.5724,838400.0
2014-05-09 10:00:00,9.05,9.16,9.0,9.03,1310400.0,6.5652,6.645,6.5289,6.5507,1310400.0
2014-05-09 11:00:00,9.03,9.1,9.0,9.09,649200.0,6.5507,6.6014,6.5289,6.5942,649200.0
2014-05-09 12:00:00,9.09,9.15,9.07,9.13,578000.0,6.5942,6.6377,6.5797,6.6232,578000.0
2014-05-09 13:00:00,9.13,9.18,9.1,9.17,530400.0,6.6232,6.6595,6.6014,6.6522,530400.0
2014-05-09 14:00:00,9.17,9.2,9.09,9.13,659200.0,6.6522,6.674,6.5942,6.6232,659200.0
2014-05-09 15:00:00,9.13,9.16,9.12,9.14,1504400.0,6.6232,6.645,6.6159,6.6305,1504400.0
2014-05-12 09:30:00,9.15,9.3,9.14,9.27,708800.0,6.6377,6.7465,6.6305,6.7248,708800.0
2014-05-12 10:00:00,9.27,9.33,9.23,9.27,1473600.0,6.7248,6.7683,6.6957,6.7248,1473600.0
2014-05-12 11:00:00,9.27,9.29,9.17,9.17,1086000.0,6.7248,6.7393,6.6522,6.6522,1086000.0
2014-05-12 12:00:00,9.17,9.25,9.17,9.19,591600.0,6.6522,6.7103,6.6522,6.6667,591600.0
2014-05-12 13:00:00,9.18,9.21,9.18,9.21,466000.0,6.6595,6.6812,6.6595,6.6812,466000.0
2014-05-12 14:00:00,9.21,9.24,9.19,9.23,534400.0,6.6812,6.703,6.6667,6.6957,534400.0
2014-05-12 15:00:00,9.23,9.25,9.19,9.21,1882400.0,6.6957,6.7103,6.6667,6.6812,1882400.0
2014-05-13 09:30:00,9.24,9.39,9.22,9.37,680000.0,6.703,6.8118,6.6885,6.7973,680000.0
2014-05-13 10:00:00,9.37,9.43,9.32,9.41,2250800.0,6.7973,6.8408,6.761,6.8263,2250800.0
2014-05-13 11:00:00,9.41,9.41,9.31,9.38,855600.0,6.8263,6.8263,6.7538,6.8046,855600.0
2014-05-13 12:00:00,9.38,9.43,9.37,9.4,780800.0,6.8046,6.8408,6.7973,6.8191,780800.0
2014-05-13 13:00:00,9.4,9.44,9.39,9.43,1012800.0,6.8191,6.8481,6.8118,6.8408,1012800.0
2014-05-13 14:00:00,9.43,9.5,9.43,9.5,1156000.0,6.8408,6.8916,6.8408,6.8916,1156000.0
2014-05-13 15:00:00,9.49,9.49,9.43,9.46,2260800.0,6.8844,6.8844,6.8408,6.8626,2260800.0
2014-05-14 09:30:00,9.41,9.42,9.28,9.33,946000.0,6.8263,6.8336,6.732,6.7683,946000.0
2014-05-14 10:00:00,9.33,9.37,9.16,9.17,1490000.0,6.7683,6.7973,6.645,6.6522,1490000.0
2014-05-14 11:00:00,9.17,9.18,9.1,9.13,879600.0,6.6522,6.6595,6.6014,6.6232,879600.0
2014-05-14 12:00:00,9.13,9.19,9.13,9.15,618000.0,6.6232,6.6667,6.6232,6.6377,618000.0
2014-05-14 13:00:00,9.16,9.22,9.15,9.22,705200.0,6.645,6.6885,6.6377,6.6885,705200.0
2014-05-14 14:00:00,9.22,9.23,9.16,9.17,807200.0,6.6885,6.6957,6.645,6.6522,807200.0
2014-05-14 15:00:00,9.17,9.18,9.1,9.12,2152000.0,6.6522,6.6595,6.6014,6.6159,2152000.0
2014-05-15 09:30:00,9.04,9.06,8.78,8.85,1653600.0,6.5579,6.5724,6.3693,6.4201,1653600.0
2014-05-15 10:00:00,8.85,8.97,8.8,8.94,1392800.0,6.4201,6.5071,6.3838,6.4854,1392800.0
2014-05-15 11:00:00,8.94,8.94,8.78,8.79,836000.0,6.4854,6.4854,6.3693,6.3766,836000.0
2014-05-15 12:00:00,8.78,8.88,8.78,8.87,633200.0,6.3693,6.4418,6.3693,6.4346,633200.0
2014-05-15 13:00:00,8.87,8.92,8.86,8.92,739600.0,6.4346,6.4709,6.4273,6.4709,739600.0
2014-05-15 14:00:00,8.93,8.98,8.92,8.96,888000.0,6.4781,6.5144,6.4709,6.4999,888000.0
2014-05-15 15:00:00,8.96,8.98,8.91,8.97,1856800.0,6.4999,6.5144,6.4636,6.5071,1856800.0
2014-05-16 09:30:00,8.86,9.0,8.86,8.93,931600.0,6.4273,6.5289,6.4273,6.4781,931600.0
2014-05-16 10:00:00,8.93,8.95,8.89,8.91,907200.0,6.4781,6.4926,6.4491,6.4636,907200.0
2014-05-16 11:00:00,8.91,8.94,8.86,8.94,996800.0,6.4636,6.4854,6.4273,6.4854,996800.0
2014-05-16 12:00:00,8.94,8.98,8.92,8.97,588400.0,6.4854,6.5144,6.4709,6.5071,588400.0
2014-05-16 13:00:00,8.97,9.02,8.94,9.01,433200.0,6.5071,6.5434,6.4854,6.5362,433200.0
2014-05-16 14:00:00,9.01,9.04,8.97,8.99,822800.0,6.5362,6.5579,6.5071,6.5216,822800.0
2014-05-16 15:00:00,9.0,9.06,8.99,9.06,1817200.0,6.5289,6.5724,6.5216,6.5724,1817200.0
2014-05-19 09:30:00,9.08,9.13,9.03,9.04,1815200.0,6.5869,6.6232,6.5507,6.5579,1815200.0
2014-05-19 10:00:00,9.04,9.08,8.99,9.01,1594800.0,6.5579,6.5869,6.5216,6.5362,1594800.0
2014-05-19 11:00:00,9.0,9.01,8.94,8.97,1020400.0,6.5289,6.5362,6.4854,6.5071,1020400.0
2014-05-19 12:00:00,8.97,9.01,8.96,9.0,1119200.0,6.5071,6.5362,6.4999,6.5289,1119200.0
2014-05-19 13:00:00,9.0,9.15,8.97,9.15,1174000.0,6.5289,6.6377,6.5071,6.6377,1174000.0
2014-05-19 14:00:00,9.15,9.26,9.12,9.18,3108000.0,6.6377,6.7175,6.6159,6.6595,3108000.0
2014-05-19 15:00:00,9.18,9.29,9.15,9.24,2910800.0,6.6595,6.7393,6.6377,6.703,2910800.0
2014-05-20 09:30:00,9.22,9.29,9.15,9.22,1536400.0,6.6885,6.7393,6.6377,6.6885,1536400.0
2014-05-20 10:00:00,9.21,9.28,9.18,9.26,2473200.0,6.6812,6.732,6.6595,6.7175,2473200.0
2014-05-20 11:00:00,9.26,9.26,9.09,9.18,2110000.0,6.7175,6.7175,6.5942,6.6595,2110000.0
2014-05-20 12:00:00,9.17,9.21,9.08,9.17,1404400.0,6.6522,6.6812,6.5869,6.6522,1404400.0
2014-05-20 13:00:00,9.16,9.16,9.08,9.14,992000.0,6.645,6.645,6.5869,6.6305,992000.0
2014-05-20 14:00:00,9.13,9.17,9.08,9.09,1041200.0,6.6232,6.6522,6.5869,6.5942,1041200.0
2014-05-20 15:00:00,9.09,9.14,9.07,9.11,2388800.0,6.5942,6.6305,6.5797,6.6087,2388800.0
2014-05-21 09:30:00,9.11,9.31,9.11,9.31,1351600.0,6.6087,6.7538,6.6087,6.7538,1351600.0
2014-05-21 10:00:00,9.3,9.31,9.23,9.24,1338000.0,6.7465,6.7538,6.6957,6.703,1338000.0
2014-05-21 11:00:00,9.25,9.33,9.22,9.26,1492800.0,6.7103,6.7683,6.6885,6.7175,1492800.0
2014-05-21 12:00:00,9.27,9.28,9.22,9.28,820400.0,6.7248,6.732,6.6885,6.732,820400.0
2014-05-21 13:00:00,9.28,9.3,9.26,9.27,652000.0,6.732,6.7465,6.7175,6.7248,652000.0
2014-05-21 14:00:00,9.27,9.29,9.23,9.25,805600.0,6.7248,6.7393,6.6957,6.7103,805600.0
2014-05-21 15:00:00,9.25,9.3,9.23,9.24,3217200.0,6.7103,6.7465,6.6957,6.703,3217200.0
2014-05-22 09:30:00,9.2,9.34,9.17,9.33,1171200.0,6.674,6.7755,6.6522,6.7683,1171200.0
2014-05-22 10:00:00,9.33,9.36,9.2,9.3,1534800.0,6.7683,6.7901,6.674,6.7465,1534800.0
2014-05-22 11:00:00,9.3,9.31,9.1,9.14,1156800.0,6.7465,6.7538,6.6014,6.6305,1156800.0
2014-05-22 12:00:00,9.14,9.14,9.01,9.06,1722400.0,6.6305,6.6305,6.5362,6.5724,1722400.0
2014-05-22 13:00:00,9.06,9.24,9.06,9.23,1120400.0,6.5724,6.703,6.5724,6.6957,1120400.0
2014-05-22 14:00:00,9.23,9.26,9.19,9.19,1594800.0,6.6957,6.7175,6.6667,6.6667,1594800.0
2014-05-22 15:00:00,9.19,9.23,9.12,9.22,4865200.0,6.6667,6.6957,6.6159,6.6885,4865200.0
2014-05-23 09:30:00,9.63,9.88,9.51,9.68,6610400.0,6.9859,7.1673,6.8989,7.0222,6610400.0
2014-05-23 10:00:00,9.67,9.72,9.56,9.64,3184400.0,7.0149,7.0512,6.9351,6.9932,3184400.0
2014-05-23 11:00:00,9.64,9.75,9.6,9.7,2078000.0,6.9932,7.073,6.9642,7.0367,2078000.0
2014-05-23 12:00:00,9.7,9.84,9.64,9.65,2538800.0,7.0367,7.1383,6.9932,7.0004,2538800.0
2014-05-23 13:00:00,9.65,9.66,9.53,9.56,2253600.0,7.0004,7.0077,6.9134,6.9351,2253600.0
2014-05-23 14:00:00,9.56,9.63,9.53,9.6,1540800.0,6.9351,6.9859,6.9134,6.9642,1540800.0
2014-05-23 15:00:00,9.61,9.64,9.59,9.61,3668400.0,6.9714,6.9932,6.9569,6.9714,3668400.0
2014-05-27 09:30:00,9.68,9.76,9.58,9.58,1091600.0,7.0222,7.0802,6.9496,6.9496,1091600.0
2014-05-27 10:00:00,9.57,9.6,9.44,9.47,2834400.0,6.9424,6.9642,6.8481,6.8698,2834400.0
2014-05-27 11:00:00,9.47,9.49,9.32,9.36,1638400.0,6.8698,6.8844,6.761,6.7901,1638400.0
2014-05-27 12:00:00,9.36,9.42,9.35,9.36,770800.0,6.7901,6.8336,6.7828,6.7901,770800.0
2014-05-27 13:00:00,9.36,9.39,9.29,9.31,1181200.0,6.7901,6.8118,6.7393,6.7538,1181200.0
2014-05-27 14:00:00,9.31,9.38,9.31,9.36,1178800.0,6.7538,6.8046,6.7538,6.7901,1178800.0
2014-05-27 15:00:00,9.36,9.37,9.32,9.33,2412800.0,6.7901,6.7973,6.761,6.7683,2412800.0
2014-05-28 09:30:00,9.32,9.41,9.29,9.29,1356800.0,6.761,6.8263,6.7393,6.7393,1356800.0
2014-05-28 10:00:00,9.29,9.4,9.2,9.4,1892000.0,6.7393,6.8191,6.674,6.8191,1892000.0
2014-05-28 11:00:00,9.4,9.56,9.4,9.53,1516000.0,6.8191,6.9351,6.8191,6.9134,1516000.0
2014-05-28 12:00:00,9.52,9.53,9.46,9.49,1198400.0,6.9061,6.9134,6.8626,6.8844,1198400.0
2014-05-28 13:00:00,9.49,9.51,9.48,9.49,862800.0,6.8844,6.8989,6.8771,6.8844,862800.0
2014-05-28 14:00:00,9.49,9.53,9.45,9.53,1036400.0,6.8844,6.9134,6.8553,6.9134,1036400.0
2014-05-28 15:00:00,9.53,9.57,9.51,9.55,1742400.0,6.9134,6.9424,6.8989,6.9279,1742400.0
2014-05-29 09:30:00,9.58,9.65,9.49,9.55,1413200.0,6.9496,7.0004,6.8844,6.9279,1413200.0
2014-05-29 10:00:00,9.56,9.56,9.44,9.44,1949200.0,6.9351,6.9351,6.8481,6.8481,1949200.0
2014-05-29 11:00:00,9.44,9.56,9.43,9.56,980800.0,6.8481,6.9351,6.8408,6.9351,980800.0
2014-05-29 12:00:00,9.57,9.57,9.48,9.51,655600.0,6.9424,6.9424,6.8771,6.8989,655600.0
2014-05-29 13:00:00,9.51,9.52,9.47,9.5,684000.0,6.8989,6.9061,6.8698,6.8916,684000.0
2014-05-29 14:00:00,9.5,9.54,9.49,9.54,599200.0,6.8916,6.9206,6.8844,6.9206,599200.0
2014-05-29 15:00:00,9.54,9.59,9.54,9.55,2671600.0,6.9206,6.9569,6.9206,6.9279,2671600.0
2014-05-30 09:30:00,9.54,9.56,9.46,9.49,1289200.0,6.9206,6.9351,6.8626,6.8844,1289200.0
2014-05-30 10:00:00,9.48,9.58,9.44,9.47,1377600.0,6.8771,6.9496,6.8481,6.8698,1377600.0
2014-05-30 11:00:00,9.48,9.57,9.47,9.55,672000.0,6.8771,6.9424,6.8698,6.9279,672000.0
2014-05-30 12:00:00,9.54,9.55,9.44,9.45,863200.0,6.9206,6.9279,6.8481,6.8553,863200.0
2014-05-30 13:00:00,9.45,9.48,9.44,9.48,643200.0,6.8553,6.8771,6.8481,6.8771,643200.0
2014-05-30 14:00:00,9.48,9.49,9.45,9.45,685600.0,6.8771,6.8844,6.8553,6.8553,685600.0
2014-05-30 15:00:00,9.45,9.49,9.44,9.47,2150000.0,6.8553,6.8844,6.8481,6.8698,2150000.0
2014-06-02 09:30:00,9.42,9.46,9.25,9.28,938000.0,6.8953,6.9245,6.7708,6.7928,938000.0
2014-06-02 10:00:00,9.27,9.3,9.15,9.2,1270800.0,6.7855,6.8074,6.6976,6.7342,1270800.0
2014-06-02 11:00:00,9.2,9.27,9.18,9.22,985600.0,6.7342,6.7855,6.7196,6.7489,985600.0
2014-06-02 12:00:00,9.22,9.23,9.18,9.19,439600.0,6.7489,6.7562,6.7196,6.7269,439600.0
2014-06-02 13:00:00,9.19,9.21,9.14,9.2,1354800.0,6.7269,6.7415,6.6903,6.7342,1354800.0
2014-06-02 14:00:00,9.2,9.2,9.16,9.17,721200.0,6.7342,6.7342,6.7049,6.7123,721200.0
2014-06-02 15:00:00,9.18,9.18,9.13,9.14,2215200.0,6.7196,6.7196,6.683,6.6903,2215200.0
2014-06-03 09:30:00,9.11,9.12,8.99,9.03,1280000.0,6.6683,6.6757,6.5805,6.6098,1280000.0
2014-06-03 10:00:00,9.02,9.12,9.01,9.02,1650800.0,6.6025,6.6757,6.5951,6.6025,1650800.0
2014-06-03 11:00:00,9.02,9.04,8.97,9.0,1514000.0,6.6025,6.6171,6.5659,6.5878,1514000.0
2014-06-03 12:00:00,9.0,9.05,8.99,9.05,764800.0,6.5878,6.6244,6.5805,6.6244,764800.0
2014-06-03 13:00:00,9.05,9.12,9.04,9.12,982400.0,6.6244,6.6757,6.6171,6.6757,982400.0
2014-06-03 14:00:00,9.12,9.19,9.12,9.15,899600.0,6.6757,6.7269,6.6757,6.6976,899600.0
2014-06-03 15:00:00,9.15,9.15,9.12,9.14,1943200.0,6.6976,6.6976,6.6757,6.6903,1943200.0
2014-06-04 09:30:00,9.12,9.28,9.07,9.28,663200.0,6.6757,6.7928,6.6391,6.7928,663200.0
2014-06-04 10:00:00,9.29,9.39,9.23,9.39,878400.0,6.8001,6.8733,6.7562,6.8733,878400.0
2014-06-04 11:00:00,9.38,9.44,9.36,9.38,1014000.0,6.866,6.9099,6.8513,6.866,1014000.0
2014-06-04 12:00:00,9.39,9.47,9.39,9.46,735200.0,6.8733,6.9319,6.8733,6.9245,735200.0
2014-06-04 13:00:00,9.46,9.46,9.42,9.43,559200.0,6.9245,6.9245,6.8953,6.9026,559200.0
2014-06-04 14:00:00,9.43,9.44,9.38,9.39,491200.0,6.9026,6.9099,6.866,6.8733,491200.0
2014-06-04 15:00:00,9.39,9.39,9.29,9.32,2133600.0,6.8733,6.8733,6.8001,6.8221,2133600.0
2014-06-05 09:30:00,9.31,9.33,9.11,9.15,762800.0,6.8147,6.8294,6.6683,6.6976,762800.0
2014-06-05 10:00:00,9.15,9.19,9.1,9.15,856800.0,6.6976,6.7269,6.661,6.6976,856800.0
2014-06-05 11:00:00,9.15,9.22,9.13,9.22,566800.0,6.6976,6.7489,6.683,6.7489,566800.0
2014-06-05 12:00:00,9.22,9.27,9.22,9.22,482800.0,6.7489,6.7855,6.7489,6.7489,482800.0
2014-06-05 13:00:00,9.22,9.27,9.22,9.27,479200.0,6.7489,6.7855,6.7489,6.7855,479200.0
2014-06-05 14:00:00,9.27,9.27,9.2,9.22,596000.0,6.7855,6.7855,6.7342,6.7489,596000.0
2014-06-05 15:00:00,9.22,9.24,9.17,9.17,1551200.0,6.7489,6.7635,6.7123,6.7123,1551200.0
2014-06-06 09:30:00,9.18,9.35,9.18,9.34,715200.0,6.7196,6.844,6.7196,6.8367,715200.0
2014-06-06 10:00:00,9.34,9.37,9.17,9.3,1878400.0,6.8367,6.8587,6.7123,6.8074,1878400.0
2014-06-06 11:00:00,9.3,9.33,9.26,9.31,627600.0,6.8074,6.8294,6.7781,6.8147,627600.0
2014-06-06 12:00:00,9.31,9.35,9.29,9.34,595200.0,6.8147,6.844,6.8001,6.8367,595200.0
2014-06-06 13:00:00,9.34,9.36,9.26,9.31,834000.0,6.8367,6.8513,6.7781,6.8147,834000.0
2014-06-06 14:00:00,9.31,9.36,9.29,9.29,584800.0,6.8147,6.8513,6.8001,6.8001,584800.0
2014-06-06 15:00:00,9.29,9.32,9.28,9.32,1217600.0,6.8001,6.8221,6.7928,6.8221,1217600.0
2014-06-09 09:30:00,9.33,9.4,9.32,9.36,777600.0,6.8294,6.8806,6.8221,6.8513,777600.0
2014-06-09 10:00:00,9.35,9.4,9.28,9.29,880400.0,6.844,6.8806,6.7928,6.8001,880400.0
2014-06-09 11:00:00,9.29,9.3,9.28,9.28,551200.0,6.8001,6.8074,6.7928,6.7928,551200.0
2014-06-09 12:00:00,9.28,9.3,9.23,9.26,435200.0,6.7928,6.8074,6.7562,6.7781,435200.0
2014-06-09 13:00:00,9.26,9.28,9.22,9.25,484800.0,6.7781,6.7928,6.7489,6.7708,484800.0
2014-06-09 14:00:00,9.25,9.26,9.17,9.18,772800.0,6.7708,6.7781,6.7123,6.7196,772800.0
2014-06-09 15:00:00,9.18,9.18,9.12,9.13,2677600.0,6.7196,6.7196,6.6757,6.683,2677600.0
2014-06-10 09:30:00,9.13,9.19,9.08,9.13,615200.0,6.683,6.7269,6.6464,6.683,615200.0
2014-06-10 10:00:00,9.13,9.22,9.09,9.19,900400.0,6.683,6.7489,6.6537,6.7269,900400.0
2014-06-10 11:00:00,9.2,9.25,9.19,9.23,1036000.0,6.7342,6.7708,6.7269,6.7562,1036000.0
2014-06-10 12:00:00,9.23,9.34,9.23,9.31,1538800.0,6.7562,6.8367,6.7562,6.8147,1538800.0
2014-06-10 13:00:00,9.31,9.33,9.3,9.32,1018800.0,6.8147,6.8294,6.8074,6.8221,1018800.0
2014-06-10 14:00:00,9.32,9.34,9.31,9.31,687600.0,6.8221,6.8367,6.8147,6.8147,687600.0
2014-06-10 15:00:00,9.31,9.33,9.28,9.32,1370800.0,6.8147,6.8294,6.7928,6.8221,1370800.0
2014-06-11 09:30:00,9.34,9.66,9.32,9.66,1801600.0,6.8367,7.0709,6.8221,7.0709,1801600.0
2014-06-11 10:00:00,9.65,9.77,9.58,9.58,4171200.0,7.0636,7.1515,7.0124,7.0124,4171200.0
2014-06-11 11:00:00,9.58,9.65,9.53,9.56,1872800.0,7.0124,7.0636,6.9758,6.9977,1872800.0
2014-06-11 12:00:00,9.56,9.56,9.47,9.5,883200.0,6.9977,6.9977,6.9319,6.9538,883200.0
2014-06-11 13:00:00,9.51,9.52,9.46,9.47,584000.0,6.9611,6.9685,6.9245,6.9319,584000.0
2014-06-11 14:00:00,9.47,9.47,9.43,9.44,779200.0,6.9319,6.9319,6.9026,6.9099,779200.0
2014-06-11 15:00:00,9.44,9.48,9.42,9.43,2379600.0,6.9099,6.9392,6.8953,6.9026,2379600.0
2014-06-12 09:30:00,9.39,9.4,9.14,9.2,1220800.0,6.8733,6.8806,6.6903,6.7342,1220800.0
2014-06-12 10:00:00,9.19,9.23,9.15,9.16,1929200.0,6.7269,6.7562,6.6976,6.7049,1929200.0
2014-06-12 11:00:00,9.16,9.18,9.13,9.16,1003600.0,6.7049,6.7196,6.683,6.7049,1003600.0
2014-06-12 12:00:00,9.15,9.16,9.1,9.11,946800.0,6.6976,6.7049,6.661,6.6683,946800.0
2014-06-12 13:00:00,9.11,9.13,9.09,9.1,913200.0,6.6683,6.683,6.6537,6.661,913200.0
2014-06-12 14:00:00,9.1,9.1,9.06,9.07,778000.0,6.661,6.661,6.6317,6.6391,778000.0
2014-06-12 15:00:00,9.07,9.09,9.05,9.08,2062800.0,6.6391,6.6537,6.6244,6.6464,2062800.0
2014-06-13 09:30:00,9.08,9.13,9.02,9.11,804000.0,6.6464,6.683,6.6025,6.6683,804000.0
2014-06-13 10:00:00,9.11,9.22,9.11,9.22,913200.0,6.6683,6.7489,6.6683,6.7489,913200.0
2014-06-13 11:00:00,9.22,9.23,9.15,9.21,540800.0,6.7489,6.7562,6.6976,6.7415,540800.0
2014-06-13 12:00:00,9.21,9.22,9.15,9.22,572400.0,6.7415,6.7489,6.6976,6.7489,572400.0
2014-06-13 13:00:00,9.22,9.25,9.2,9.23,658400.0,6.7489,6.7708,6.7342,6.7562,658400.0
2014-06-13 14:00:00,9.23,9.24,9.22,9.24,470800.0,6.7562,6.7635,6.7489,6.7635,470800.0
2014-06-13 15:00:00,9.24,9.28,9.24,9.25,2478000.0,6.7635,6.7928,6.7635,6.7708,2478000.0
2014-06-16 09:30:00,9.21,9.29,9.2,9.25,810000.0,6.7415,6.8001,6.7342,6.7708,810000.0
2014-06-16 10:00:00,9.25,9.34,9.25,9.33,729600.0,6.7708,6.8367,6.7708,6.8294,729600.0
2014-06-16 11:00:00,9.33,9.34,9.29,9.33,782800.0,6.8294,6.8367,6.8001,6.8294,782800.0
2014-06-16 12:00:00,9.33,9.38,9.29,9.38,626400.0,6.8294,6.866,6.8001,6.866,626400.0
2014-06-16 13:00:00,9.38,9.41,9.38,9.4,679600.0,6.866,6.8879,6.866,6.8806,679600.0
2014-06-16 14:00:00,9.4,9.42,9.4,9.4,844000.0,6.8806,6.8953,6.8806,6.8806,844000.0
2014-06-16 15:00:00,9.4,9.43,9.4,9.43,1722400.0,6.8806,6.9026,6.8806,6.9026,1722400.0
2014-06-17 09:30:00,9.74,9.82,9.59,9.61,1936800.0,7.1295,7.1881,7.0197,7.0343,1936800.0
2014-06-17 10:00:00,9.61,9.8,9.6,9.75,2634800.0,7.0343,7.1734,7.027,7.1368,2634800.0
2014-06-17 11:00:00,9.75,9.82,9.72,9.75,1561200.0,7.1368,7.1881,7.1149,7.1368,1561200.0
2014-06-17 12:00:00,9.75,9.94,9.73,9.91,2280800.0,7.1368,7.2759,7.1222,7.2539,2280800.0
2014-06-17 13:00:00,9.91,10.07,9.91,9.97,2790800.0,7.2539,7.371,7.2539,7.2978,2790800.0
2014-06-17 14:00:00,9.97,10.09,9.95,10.07,2050000.0,7.2978,7.3857,7.2832,7.371,2050000.0
2014-06-17 15:00:00,10.07,10.08,10.04,10.08,4876000.0,7.371,7.3784,7.3491,7.3784,4876000.0
2014-06-18 09:30:00,10.08,10.08,9.87,9.94,1094000.0,7.3784,7.3784,7.2247,7.2759,1094000.0
2014-06-18 10:00:00,9.94,9.94,9.86,9.88,1451600.0,7.2759,7.2759,7.2173,7.232,1451600.0
2014-06-18 11:00:00,9.88,9.94,9.86,9.91,1273600.0,7.232,7.2759,7.2173,7.2539,1273600.0
2014-06-18 12:00:00,9.91,9.95,9.9,9.94,825600.0,7.2539,7.2832,7.2466,7.2759,825600.0
2014-06-18 13:00:00,9.94,9.97,9.93,9.97,887600.0,7.2759,7.2978,7.2686,7.2978,887600.0
2014-06-18 14:00:00,9.97,10.01,9.94,10.0,1938800.0,7.2978,7.3271,7.2759,7.3198,1938800.0
2014-06-18 15:00:00,10.0,10.01,9.98,10.0,2169600.0,7.3198,7.3271,7.3052,7.3198,2169600.0
2014-06-19 09:30:00,10.03,10.11,10.01,10.05,916400.0,7.3418,7.4003,7.3271,7.3564,916400.0
2014-06-19 10:00:00,10.05,10.06,9.97,10.0,1334400.0,7.3564,7.3637,7.2978,7.3198,1334400.0
2014-06-19 11:00:00,10.0,10.01,9.95,9.97,966000.0,7.3198,7.3271,7.2832,7.2978,966000.0
2014-06-19 12:00:00,9.97,9.97,9.94,9.95,850800.0,7.2978,7.2978,7.2759,7.2832,850800.0
2014-06-19 13:00:00,9.95,9.96,9.93,9.95,772000.0,7.2832,7.2905,7.2686,7.2832,772000.0
2014-06-19 14:00:00,9.95,9.96,9.93,9.94,831200.0,7.2832,7.2905,7.2686,7.2759,831200.0
2014-06-19 15:00:00,9.94,9.99,9.92,9.99,2256400.0,7.2759,7.3125,7.2613,7.3125,2256400.0
2014-06-20 09:30:00,10.0,10.1,10.0,10.04,1381600.0,7.3198,7.393,7.3198,7.3491,1381600.0
2014-06-20 10:00:00,10.04,10.09,10.01,10.06,1803600.0,7.3491,7.3857,7.3271,7.3637,1803600.0
2014-06-20 11:00:00,10.06,10.08,9.97,9.98,904800.0,7.3637,7.3784,7.2978,7.3052,904800.0
2014-06-20 12:00:00,9.98,10.11,9.97,10.08,885200.0,7.3052,7.4003,7.2978,7.3784,885200.0
2014-06-20 13:00:00,10.08,10.08,10.04,10.05,570000.0,7.3784,7.3784,7.3491,7.3564,570000.0
2014-06-20 14:00:00,10.04,10.05,9.99,10.01,492800.0,7.3491,7.3564,7.3125,7.3271,492800.0
2014-06-20 15:00:00,10.01,10.04,10.0,10.03,3246400.0,7.3271,7.3491,7.3198,7.3418,3246400.0
2014-06-23 09:30:00,10.02,10.09,9.96,10.09,723600.0,7.3344,7.3857,7.2905,7.3857,723600.0
2014-06-23 10:00:00,10.08,10.1,10.0,10.05,1009600.0,7.3784,7.393,7.3198,7.3564,1009600.0
2014-06-23 11:00:00,10.05,10.09,10.02,10.06,772800.0,7.3564,7.3857,7.3344,7.3637,772800.0
2014-06-23 12:00:00,10.06,10.09,10.01,10.09,656800.0,7.3637,7.3857,7.3271,7.3857,656800.0
2014-06-23 13:00:00,10.1,10.14,10.09,10.11,650800.0,7.393,7.4223,7.3857,7.4003,650800.0
2014-06-23 14:00:00,10.11,10.12,10.08,10.1,494000.0,7.4003,7.4076,7.3784,7.393,494000.0
2014-06-23 15:00:00,10.1,10.1,10.06,10.1,1094800.0,7.393,7.393,7.3637,7.393,1094800.0
2014-06-24 09:30:00,10.09,10.1,10.0,10.04,741200.0,7.3857,7.393,7.3198,7.3491,741200.0
2014-06-24 10:00:00,10.04,10.19,10.04,10.14,1295200.0,7.3491,7.4589,7.3491,7.4223,1295200.0
2014-06-24 11:00:00,10.14,10.15,10.08,10.1,686800.0,7.4223,7.4296,7.3784,7.393,686800.0
2014-06-24 12:00:00,10.09,10.1,10.04,10.09,431200.0,7.3857,7.393,7.3491,7.3857,431200.0
2014-06-24 13:00:00,10.09,10.11,10.05,10.05,518400.0,7.3857,7.4003,7.3564,7.3564,518400.0
2014-06-24 14:00:00,10.05,10.08,10.04,10.05,519600.0,7.3564,7.3784,7.3491,7.3564,519600.0
2014-06-24 15:00:00,10.05,10.08,10.02,10.06,2331200.0,7.3564,7.3784,7.3344,7.3637,2331200.0
2014-06-25 09:30:00,10.04,10.11,9.96,10.04,1471200.0,7.3491,7.4003,7.2905,7.3491,1471200.0
2014-06-25 10:00:00,10.04,10.11,9.99,10.1,1428400.0,7.3491,7.4003,7.3125,7.393,1428400.0
2014-06-25 11:00:00,10.1,10.12,10.0,10.0,1178400.0,7.393,7.4076,7.3198,7.3198,1178400.0
2014-06-25 12:00:00,10.0,10.02,9.97,10.01,508800.0,7.3198,7.3344,7.2978,7.3271,508800.0
2014-06-25 13:00:00,10.01,10.06,10.0,10.01,464000.0,7.3271,7.3637,7.3198,7.3271,464000.0
2014-06-25 14:00:00,10.02,10.05,10.0,10.03,734400.0,7.3344,7.3564,7.3198,7.3418,734400.0
2014-06-25 15:00:00,10.03,10.06,10.01,10.06,1410000.0,7.3418,7.3637,7.3271,7.3637,1410000.0
2014-06-26 09:30:00,10.06,10.09,9.93,9.95,1195200.0,7.3637,7.3857,7.2686,7.2832,1195200.0
2014-06-26 10:00:00,9.95,10.05,9.94,10.0,618800.0,7.2832,7.3564,7.2759,7.3198,618800.0
2014-06-26 11:00:00,10.0,10.08,9.98,10.06,857600.0,7.3198,7.3784,7.3052,7.3637,857600.0
2014-06-26 12:00:00,10.06,10.11,10.05,10.09,514000.0,7.3637,7.4003,7.3564,7.3857,514000.0
2014-06-26 13:00:00,10.09,10.15,10.06,10.11,622800.0,7.3857,7.4296,7.3637,7.4003,622800.0
2014-06-26 14:00:00,10.11,10.15,10.1,10.12,699600.0,7.4003,7.4296,7.393,7.4076,699600.0
2014-06-26 15:00:00,10.13,10.15,10.12,10.15,2222800.0,7.415,7.4296,7.4076,7.4296,2222800.0
2014-06-27 09:30:00,10.11,10.25,10.11,10.15,1074000.0,7.4003,7.5028,7.4003,7.4296,1074000.0
2014-06-27 10:00:00,10.15,10.15,10.06,10.08,1443200.0,7.4296,7.4296,7.3637,7.3784,1443200.0
2014-06-27 11:00:00,10.08,10.13,10.08,10.13,779200.0,7.3784,7.415,7.3784,7.415,779200.0
2014-06-27 12:00:00,10.13,10.15,10.11,10.13,888000.0,7.415,7.4296,7.4003,7.415,888000.0
2014-06-27 13:00:00,10.13,10.15,10.11,10.12,968400.0,7.415,7.4296,7.4003,7.4076,968400.0
2014-06-27 14:00:00,10.12,10.14,10.07,10.08,797200.0,7.4076,7.4223,7.371,7.3784,797200.0
2014-06-27 15:00:00,10.07,10.09,10.06,10.09,3068000.0,7.371,7.3857,7.3637,7.3857,3068000.0
2014-06-30 09:30:00,10.11,10.2,10.09,10.16,466400.0,7.4003,7.4662,7.3857,7.4369,466400.0
2014-06-30 10:00:00,10.16,10.2,10.11,10.13,523200.0,7.4369,7.4662,7.4003,7.415,523200.0
2014-06-30 11:00:00,10.13,10.16,10.11,10.14,392800.0,7.415,7.4369,7.4003,7.4223,392800.0
2014-06-30 12:00:00,10.14,10.16,10.11,10.11,204000.0,7.4223,7.4369,7.4003,7.4003,204000.0
2014-06-30 13:00:00,10.11,10.13,10.1,10.11,335200.0,7.4003,7.415,7.393,7.4003,335200.0
2014-06-30 14:00:00,10.11,10.14,10.1,10.11,657600.0,7.4003,7.4223,7.393,7.4003,657600.0
2014-06-30 15:00:00,10.11,10.12,10.07,10.12,2408800.0,7.4003,7.4076,7.371,7.4076,2408800.0
2014-07-01 09:30:00,10.13,10.22,10.11,10.13,442400.0,7.415,7.4808,7.4003,7.415,442400.0
2014-07-01 10:00:00,10.13,10.15,10.07,10.12,873200.0,7.415,7.4296,7.371,7.4076,873200.0
2014-07-01 11:00:00,10.12,10.17,10.1,10.15,999200.0,7.4076,7.4442,7.393,7.4296,999200.0
2014-07-01 12:00:00,10.15,10.17,10.11,10.12,378000.0,7.4296,7.4442,7.4003,7.4076,378000.0
2014-07-01 13:00:00,10.13,10.15,10.11,10.13,575600.0,7.415,7.4296,7.4003,7.415,575600.0
2014-07-01 14:00:00,10.12,10.13,10.11,10.13,704800.0,7.4076,7.415,7.4003,7.415,704800.0
2014-07-01 15:00:00,10.13,10.14,10.12,10.13,1088800.0,7.415,7.4223,7.4076,7.415,1088800.0
2014-07-02 09:30:00,10.15,10.28,10.13,10.22,1068000.0,7.4296,7.5248,7.415,7.4808,1068000.0
2014-07-02 10:00:00,10.23,10.3,10.17,10.23,822800.0,7.4882,7.5394,7.4442,7.4882,822800.0
2014-07-02 11:00:00,10.23,10.24,10.17,10.21,778800.0,7.4882,7.4955,7.4442,7.4735,778800.0
2014-07-02 12:00:00,10.21,10.26,10.2,10.26,606400.0,7.4735,7.5101,7.4662,7.5101,606400.0
2014-07-02 13:00:00,10.26,10.27,10.24,10.27,335200.0,7.5101,7.5174,7.4955,7.5174,335200.0
2014-07-02 14:00:00,10.27,10.29,10.24,10.25,551200.0,7.5174,7.5321,7.4955,7.5028,551200.0
2014-07-02 15:00:00,10.25,10.27,10.2,10.22,1492800.0,7.5028,7.5174,7.4662,7.4808,1492800.0
2014-07-03 09:30:00,10.24,10.35,10.22,10.31,452400.0,7.4955,7.576,7.4808,7.5467,452400.0
2014-07-03 10:00:00,10.31,10.45,10.31,10.45,1021600.0,7.5467,7.6492,7.5467,7.6492,1021600.0
2014-07-03 11:00:00,10.45,10.46,10.36,10.4,870000.0,7.6492,7.6565,7.5833,7.6126,870000.0
2014-07-03 12:00:00,10.41,10.45,10.37,10.45,1271200.0,7.6199,7.6492,7.5906,7.6492,1271200.0
2014-07-07 09:30:00,10.39,10.46,10.36,10.39,500000.0,7.6053,7.6565,7.5833,7.6053,500000.0
2014-07-07 10:00:00,10.38,10.44,10.37,10.4,565200.0,7.598,7.6419,7.5906,7.6126,565200.0
2014-07-07 11:00:00,10.4,10.42,10.38,10.38,480400.0,7.6126,7.6272,7.598,7.598,480400.0
2014-07-07 12:00:00,10.38,10.4,10.38,10.38,285200.0,7.598,7.6126,7.598,7.598,285200.0
2014-07-07 13:00:00,10.39,10.44,10.38,10.41,407600.0,7.6053,7.6419,7.598,7.6199,407600.0
2014-07-07 14:00:00,10.41,10.43,10.36,10.4,1320400.0,7.6199,7.6346,7.5833,7.6126,1320400.0
2014-07-07 15:00:00,10.4,10.41,10.38,10.4,1232400.0,7.6126,7.6199,7.598,7.6126,1232400.0
2014-07-08 09:30:00,10.37,10.4,10.34,10.4,378400.0,7.5906,7.6126,7.5687,7.6126,378400.0
2014-07-08 10:00:00,10.4,10.4,10.27,10.28,2278000.0,7.6126,7.6126,7.5174,7.5248,2278000.0
2014-07-08 11:00:00,10.28,10.29,10.25,10.28,1733600.0,7.5248,7.5321,7.5028,7.5248,1733600.0
2014-07-08 12:00:00,10.28,10.31,10.27,10.31,613200.0,7.5248,7.5467,7.5174,7.5467,613200.0
2014-07-08 13:00:00,10.31,10.38,10.3,10.37,688800.0,7.5467,7.598,7.5394,7.5906,688800.0
2014-07-08 14:00:00,10.37,10.4,10.32,10.39,839200.0,7.5906,7.6126,7.554,7.6053,839200.0
2014-07-08 15:00:00,10.39,10.42,10.39,10.41,2691600.0,7.6053,7.6272,7.6053,7.6199,2691600.0
2014-07-09 09:30:00,10.42,10.47,10.4,10.46,535600.0,7.6272,7.6638,7.6126,7.6565,535600.0
2014-07-09 10:00:00,10.46,10.72,10.36,10.38,4184800.0,7.6565,7.8468,7.5833,7.598,4184800.0
2014-07-09 11:00:00,10.38,10.43,10.37,10.4,1225600.0,7.598,7.6346,7.5906,7.6126,1225600.0
2014-07-09 12:00:00,10.41,10.45,10.4,10.43,487200.0,7.6199,7.6492,7.6126,7.6346,487200.0
2014-07-09 13:00:00,10.42,10.47,10.4,10.4,666800.0,7.6272,7.6638,7.6126,7.6126,666800.0
2014-07-09 14:00:00,10.4,10.47,10.4,10.41,628400.0,7.6126,7.6638,7.6126,7.6199,628400.0
2014-07-09 15:00:00,10.41,10.45,10.4,10.45,1485200.0,7.6199,7.6492,7.6126,7.6492,1485200.0
2014-07-10 09:30:00,10.26,10.47,10.19,10.46,1707200.0,7.5101,7.6638,7.4589,7.6565,1707200.0
2014-07-10 10:00:00,10.47,10.51,10.43,10.5,1250400.0,7.6638,7.6931,7.6346,7.6858,1250400.0
2014-07-10 11:00:00,10.5,10.51,10.4,10.43,638800.0,7.6858,7.6931,7.6126,7.6346,638800.0
2014-07-10 12:00:00,10.43,10.47,10.41,10.45,442000.0,7.6346,7.6638,7.6199,7.6492,442000.0
2014-07-10 13:00:00,10.45,10.51,10.44,10.47,664400.0,7.6492,7.6931,7.6419,7.6638,664400.0
2014-07-10 14:00:00,10.47,10.49,10.41,10.41,681600.0,7.6638,7.6785,7.6199,7.6199,681600.0
2014-07-10 15:00:00,10.41,10.45,10.4,10.44,1772400.0,7.6199,7.6492,7.6126,7.6419,1772400.0
2014-07-11 09:30:00,10.4,10.45,10.31,10.35,474800.0,7.6126,7.6492,7.5467,7.576,474800.0
2014-07-11 10:00:00,10.35,10.38,10.33,10.34,1098800.0,7.576,7.598,7.5614,7.5687,1098800.0
2014-07-11 11:00:00,10.34,10.34,10.26,10.29,537200.0,7.5687,7.5687,7.5101,7.5321,537200.0
2014-07-11 12:00:00,10.3,10.3,10.21,10.25,1086000.0,7.5394,7.5394,7.4735,7.5028,1086000.0
2014-07-11 13:00:00,10.25,10.29,10.23,10.25,706000.0,7.5028,7.5321,7.4882,7.5028,706000.0
2014-07-11 14:00:00,10.25,10.28,10.25,10.27,638000.0,7.5028,7.5248,7.5028,7.5174,638000.0
2014-07-11 15:00:00,10.27,10.32,10.27,10.31,1400400.0,7.5174,7.554,7.5174,7.5467,1400400.0
2014-07-14 09:30:00,10.49,10.52,10.37,10.46,515600.0,7.6785,7.7004,7.5906,7.6565,515600.0
2014-07-14 10:00:00,10.46,10.49,10.4,10.42,600800.0,7.6565,7.6785,7.6126,7.6272,600800.0
2014-07-14 11:00:00,10.42,10.47,10.4,10.46,524000.0,7.6272,7.6638,7.6126,7.6565,524000.0
2014-07-14 12:00:00,10.46,10.49,10.46,10.48,509600.0,7.6565,7.6785,7.6565,7.6712,509600.0
2014-07-14 13:00:00,10.48,10.49,10.44,10.45,366000.0,7.6712,7.6785,7.6419,7.6492,366000.0
2014-07-14 14:00:00,10.44,10.47,10.42,10.44,657200.0,7.6419,7.6638,7.6272,7.6419,657200.0
2014-07-14 15:00:00,10.43,10.45,10.41,10.45,973600.0,7.6346,7.6492,7.6199,7.6492,973600.0
2014-07-15 09:30:00,10.42,10.49,10.33,10.38,459200.0,7.6272,7.6785,7.5614,7.598,459200.0
2014-07-15 10:00:00,10.37,10.42,10.31,10.33,724800.0,7.5906,7.6272,7.5467,7.5614,724800.0
2014-07-15 11:00:00,10.33,10.34,10.28,10.28,682000.0,7.5614,7.5687,7.5248,7.5248,682000.0
2014-07-15 12:00:00,10.28,10.34,10.27,10.3,680000.0,7.5248,7.5687,7.5174,7.5394,680000.0
2014-07-15 13:00:00,10.3,10.31,10.23,10.23,904800.0,7.5394,7.5467,7.4882,7.4882,904800.0
2014-07-15 14:00:00,10.23,10.29,10.22,10.26,921600.0,7.4882,7.5321,7.4808,7.5101,921600.0
2014-07-15 15:00:00,10.26,10.28,10.24,10.26,1484000.0,7.5101,7.5248,7.4955,7.5101,1484000.0
2014-07-16 09:30:00,10.32,10.37,10.26,10.32,372800.0,7.554,7.5906,7.5101,7.554,372800.0
2014-07-16 10:00:00,10.32,10.37,10.3,10.31,608400.0,7.554,7.5906,7.5394,7.5467,608400.0
2014-07-16 11:00:00,10.31,10.35,10.3,10.34,626400.0,7.5467,7.576,7.5394,7.5687,626400.0
2014-07-16 12:00:00,10.33,10.4,10.32,10.37,537600.0,7.5614,7.6126,7.554,7.5906,537600.0
2014-07-16 13:00:00,10.37,10.43,10.35,10.35,652000.0,7.5906,7.6346,7.576,7.576,652000.0
2014-07-16 14:00:00,10.36,10.38,10.34,10.37,468800.0,7.5833,7.598,7.5687,7.5906,468800.0
2014-07-16 15:00:00,10.37,10.4,10.37,10.38,1170800.0,7.5906,7.6126,7.5906,7.598,1170800.0
2014-07-17 09:30:00,10.41,10.5,10.28,10.49,667600.0,7.6199,7.6858,7.5248,7.6785,667600.0
2014-07-17 10:00:00,10.5,10.51,10.39,10.41,937200.0,7.6858,7.6931,7.6053,7.6199,937200.0
2014-07-17 11:00:00,10.41,10.41,10.33,10.36,1010400.0,7.6199,7.6199,7.5614,7.5833,1010400.0
2014-07-17 12:00:00,10.37,10.38,10.34,10.37,496000.0,7.5906,7.598,7.5687,7.5906,496000.0
2014-07-17 13:00:00,10.37,10.4,10.35,10.37,648800.0,7.5906,7.6126,7.576,7.5906,648800.0
2014-07-17 14:00:00,10.37,10.41,10.33,10.36,1282800.0,7.5906,7.6199,7.5614,7.5833,1282800.0
2014-07-17 15:00:00,10.37,10.41,10.28,10.31,3069200.0,7.5906,7.6199,7.5248,7.5467,3069200.0
2014-07-18 09:30:00,10.43,10.53,10.38,10.53,1564400.0,7.6346,7.7078,7.598,7.7078,1564400.0
2014-07-18 10:00:00,10.53,10.59,10.49,10.56,2352000.0,7.7078,7.7517,7.6785,7.7297,2352000.0
2014-07-18 11:00:00,10.56,10.67,10.54,10.67,1222400.0,7.7297,7.8102,7.7151,7.8102,1222400.0
2014-07-18 12:00:00,10.67,10.79,10.66,10.78,1375200.0,7.8102,7.8981,7.8029,7.8908,1375200.0
2014-07-18 13:00:00,10.78,10.84,10.71,10.73,2442400.0,7.8908,7.9347,7.8395,7.8542,2442400.0
2014-07-18 14:00:00,10.73,10.81,10.72,10.81,1592000.0,7.8542,7.9127,7.8468,7.9127,1592000.0
2014-07-18 15:00:00,10.8,10.84,10.7,10.71,3531600.0,7.9054,7.9347,7.8322,7.8395,3531600.0
2014-07-21 09:30:00,10.64,10.81,10.6,10.76,1100000.0,7.7883,7.9127,7.759,7.8761,1100000.0
2014-07-21 10:00:00,10.75,10.78,10.7,10.7,2953600.0,7.8688,7.8908,7.8322,7.8322,2953600.0
2014-07-21 11:00:00,10.71,10.75,10.66,10.69,1177600.0,7.8395,7.8688,7.8029,7.8249,1177600.0
2014-07-21 12:00:00,10.69,10.71,10.67,10.71,640000.0,7.8249,7.8395,7.8102,7.8395,640000.0
2014-07-21 13:00:00,10.71,10.81,10.68,10.79,1188400.0,7.8395,7.9127,7.8176,7.8981,1188400.0
2014-07-21 14:00:00,10.79,10.79,10.7,10.71,1189600.0,7.8981,7.8981,7.8322,7.8395,1189600.0
2014-07-21 15:00:00,10.71,10.73,10.7,10.72,1704400.0,7.8395,7.8542,7.8322,7.8468,1704400.0
2014-07-22 09:30:00,10.73,10.74,10.63,10.72,888400.0,7.8542,7.8615,7.781,7.8468,888400.0
2014-07-22 10:00:00,10.72,10.87,10.72,10.81,1382800.0,7.8468,7.9566,7.8468,7.9127,1382800.0
2014-07-22 11:00:00,10.81,10.9,10.79,10.88,1294800.0,7.9127,7.9786,7.8981,7.964,1294800.0
2014-07-22 12:00:00,10.87,10.93,10.86,10.93,789600.0,7.9566,8.0006,7.9493,8.0006,789600.0
2014-07-22 13:00:00,10.93,11.03,10.9,10.9,1336000.0,8.0006,8.0737,7.9786,7.9786,1336000.0
2014-07-22 14:00:00,10.9,11.03,10.9,11.02,942800.0,7.9786,8.0737,7.9786,8.0664,942800.0
2014-07-22 15:00:00,11.02,11.08,11.0,11.02,2808400.0,8.0664,8.1103,8.0518,8.0664,2808400.0
2014-07-23 09:30:00,11.13,11.21,11.02,11.19,1302800.0,8.1469,8.2055,8.0664,8.1909,1302800.0
2014-07-23 10:00:00,11.19,11.37,11.16,11.3,3068800.0,8.1909,8.3226,8.1689,8.2714,3068800.0
2014-07-23 11:00:00,11.3,11.42,11.26,11.28,2285200.0,8.2714,8.3592,8.2421,8.2567,2285200.0
2014-07-23 12:00:00,11.28,11.31,11.21,11.25,1382400.0,8.2567,8.2787,8.2055,8.2348,1382400.0
2014-07-23 13:00:00,11.25,11.25,11.19,11.21,1774400.0,8.2348,8.2348,8.1909,8.2055,1774400.0
2014-07-23 14:00:00,11.21,11.22,11.15,11.22,2017600.0,8.2055,8.2128,8.1616,8.2128,2017600.0
2014-07-23 15:00:00,11.22,11.22,11.15,11.18,2745200.0,8.2128,8.2128,8.1616,8.1835,2745200.0
2014-07-24 09:30:00,11.19,11.35,11.19,11.27,896000.0,8.1909,8.308,8.1909,8.2494,896000.0
2014-07-24 10:00:00,11.27,11.39,11.25,11.37,1614400.0,8.2494,8.3373,8.2348,8.3226,1614400.0
2014-07-24 11:00:00,11.37,11.45,11.34,11.45,1252800.0,8.3226,8.3812,8.3007,8.3812,1252800.0
2014-07-24 12:00:00,11.45,11.47,11.41,11.47,978400.0,8.3812,8.3958,8.3519,8.3958,978400.0
2014-07-24 13:00:00,11.46,11.49,11.44,11.49,1566800.0,8.3885,8.4105,8.3739,8.4105,1566800.0
2014-07-24 14:00:00,11.49,11.52,11.48,11.51,1306800.0,8.4105,8.4324,8.4031,8.4251,1306800.0
2014-07-24 15:00:00,11.51,11.55,11.5,11.52,2749200.0,8.4251,8.4544,8.4178,8.4324,2749200.0
2014-07-25 09:30:00,11.47,11.5,11.41,11.49,838400.0,8.3958,8.4178,8.3519,8.4105,838400.0
2014-07-25 10:00:00,11.49,11.52,11.45,11.49,784000.0,8.4105,8.4324,8.3812,8.4105,784000.0
2014-07-25 11:00:00,11.48,11.5,11.47,11.49,456800.0,8.4031,8.4178,8.3958,8.4105,456800.0
2014-07-25 12:00:00,11.49,11.49,11.46,11.47,468000.0,8.4105,8.4105,8.3885,8.3958,468000.0
2014-07-25 13:00:00,11.47,11.49,11.43,11.43,558000.0,8.3958,8.4105,8.3665,8.3665,558000.0
2014-07-25 14:00:00,11.43,11.45,11.41,11.41,638800.0,8.3665,8.3812,8.3519,8.3519,638800.0
2014-07-25 15:00:00,11.42,11.42,11.4,11.42,1336000.0,8.3592,8.3592,8.3446,8.3592,1336000.0
2014-07-28 09:30:00,11.47,11.64,11.47,11.59,869200.0,8.3958,8.5203,8.3958,8.4837,869200.0
2014-07-28 10:00:00,11.59,11.59,11.51,11.51,1215200.0,8.4837,8.4837,8.4251,8.4251,1215200.0
2014-07-28 11:00:00,11.51,11.61,11.5,11.6,1102800.0,8.4251,8.4983,8.4178,8.491,1102800.0
2014-07-28 12:00:00,11.6,11.61,11.52,11.59,539200.0,8.491,8.4983,8.4324,8.4837,539200.0
2014-07-28 13:00:00,11.59,11.61,11.54,11.55,550800.0,8.4837,8.4983,8.4471,8.4544,550800.0
2014-07-28 14:00:00,11.55,11.55,11.49,11.5,358000.0,8.4544,8.4544,8.4105,8.4178,358000.0
2014-07-28 15:00:00,11.5,11.53,11.48,11.52,1012000.0,8.4178,8.4397,8.4031,8.4324,1012000.0
2014-07-29 09:30:00,11.52,11.61,11.5,11.58,499600.0,8.4324,8.4983,8.4178,8.4763,499600.0
2014-07-29 10:00:00,11.58,11.65,11.56,11.6,731600.0,8.4763,8.5276,8.4617,8.491,731600.0
2014-07-29 11:00:00,11.6,11.62,11.56,11.62,796800.0,8.491,8.5056,8.4617,8.5056,796800.0
2014-07-29 12:00:00,11.62,11.65,11.61,11.63,406800.0,8.5056,8.5276,8.4983,8.5129,406800.0
2014-07-29 13:00:00,11.63,11.65,11.28,11.42,5167600.0,8.5129,8.5276,8.2567,8.3592,5167600.0
2014-07-29 14:00:00,11.42,11.47,10.47,10.6,24757200.0,8.3592,8.3958,7.6638,7.759,24757200.0
2014-07-29 15:00:00,10.6,10.91,10.56,10.86,13581200.0,7.759,7.9859,7.7297,7.9493,13581200.0
2014-07-30 09:30:00,10.97,11.13,10.91,11.02,2474000.0,8.0298,8.1469,7.9859,8.0664,2474000.0
2014-07-30 10:00:00,11.03,11.03,10.87,10.94,2776000.0,8.0737,8.0737,7.9566,8.0079,2776000.0
2014-07-30 11:00:00,10.94,10.96,10.85,10.88,1946400.0,8.0079,8.0225,7.942,7.964,1946400.0
2014-07-30 12:00:00,10.88,10.91,10.81,10.9,1393600.0,7.964,7.9859,7.9127,7.9786,1393600.0
2014-07-30 13:00:00,10.9,10.91,10.81,10.82,2036400.0,7.9786,7.9859,7.9127,7.92,2036400.0
2014-07-30 14:00:00,10.82,10.88,10.79,10.87,1985200.0,7.92,7.964,7.8981,7.9566,1985200.0
2014-07-30 15:00:00,10.87,10.89,10.77,10.79,6431600.0,7.9566,7.9713,7.8834,7.8981,6431600.0
2014-07-31 09:30:00,10.74,10.76,10.66,10.73,447200.0,7.8615,7.8761,7.8029,7.8542,447200.0
2014-07-31 10:00:00,10.73,10.75,10.65,10.65,979200.0,7.8542,7.8688,7.7956,7.7956,979200.0
2014-07-31 11:00:00,10.65,10.67,10.49,10.51,1356800.0,7.7956,7.8102,7.6785,7.6931,1356800.0
2014-07-31 12:00:00,10.51,10.55,10.49,10.55,619600.0,7.6931,7.7224,7.6785,7.7224,619600.0
2014-07-31 13:00:00,10.55,10.61,10.54,10.6,552400.0,7.7224,7.7663,7.7151,7.759,552400.0
2014-07-31 14:00:00,10.6,10.65,10.58,10.59,734400.0,7.759,7.7956,7.7444,7.7517,734400.0
2014-07-31 15:00:00,10.59,10.59,10.49,10.49,2833200.0,7.7517,7.7517,7.6785,7.6785,2833200.0
2014-08-01 09:30:00,10.5,10.64,10.45,10.51,952400.0,7.6858,7.7883,7.6492,7.6931,952400.0
2014-08-01 10:00:00,10.52,10.52,10.33,10.37,1113200.0,7.7004,7.7004,7.5614,7.5906,1113200.0
2014-08-01 11:00:00,10.37,10.38,10.27,10.28,2016000.0,7.5906,7.598,7.5174,7.5248,2016000.0
2014-08-01 12:00:00,10.28,10.35,10.27,10.29,680800.0,7.5248,7.576,7.5174,7.5321,680800.0
2014-08-01 13:00:00,10.29,10.34,10.28,10.33,653600.0,7.5321,7.5687,7.5248,7.5614,653600.0
2014-08-01 14:00:00,10.34,10.37,10.27,10.3,1081200.0,7.5687,7.5906,7.5174,7.5394,1081200.0
2014-08-01 15:00:00,10.31,10.33,10.28,10.3,2214400.0,7.5467,7.5614,7.5248,7.5394,2214400.0
2014-08-04 09:30:00,10.34,10.53,10.34,10.51,532400.0,7.5687,7.7078,7.5687,7.6931,532400.0
2014-08-04 10:00:00,10.51,10.51,10.37,10.38,1581200.0,7.6931,7.6931,7.5906,7.598,1581200.0
2014-08-04 11:00:00,10.38,10.38,10.34,10.36,1629600.0,7.598,7.598,7.5687,7.5833,1629600.0
2014-08-04 12:00:00,10.36,10.42,10.35,10.38,998800.0,7.5833,7.6272,7.576,7.598,998800.0
2014-08-04 13:00:00,10.38,10.42,10.33,10.4,892400.0,7.598,7.6272,7.5614,7.6126,892400.0
2014-08-04 14:00:00,10.4,10.44,10.38,10.42,1533200.0,7.6126,7.6419,7.598,7.6272,1533200.0
2014-08-04 15:00:00,10.42,10.46,10.41,10.43,2593200.0,7.6272,7.6565,7.6199,7.6346,2593200.0
2014-08-05 09:30:00,10.38,10.46,10.31,10.38,639600.0,7.598,7.6565,7.5467,7.598,639600.0
2014-08-05 10:00:00,10.39,10.51,10.37,10.49,392000.0,7.6053,7.6931,7.5906,7.6785,392000.0
2014-08-05 11:00:00,10.49,10.49,10.43,10.45,478400.0,7.6785,7.6785,7.6346,7.6492,478400.0
2014-08-05 12:00:00,10.44,10.46,10.39,10.42,340400.0,7.6419,7.6565,7.6053,7.6272,340400.0
2014-08-05 13:00:00,10.42,10.42,10.32,10.34,911200.0,7.6272,7.6272,7.554,7.5687,911200.0
2014-08-05 14:00:00,10.34,10.34,10.29,10.31,827200.0,7.5687,7.5687,7.5321,7.5467,827200.0
2014-08-05 15:00:00,10.31,10.35,10.31,10.33,2560400.0,7.5467,7.576,7.5467,7.5614,2560400.0
2014-08-06 09:30:00,10.26,10.46,10.22,10.43,658800.0,7.5101,7.6565,7.4808,7.6346,658800.0
2014-08-06 10:00:00,10.43,10.44,10.37,10.39,899600.0,7.6346,7.6419,7.5906,7.6053,899600.0
2014-08-06 11:00:00,10.39,10.4,10.36,10.39,549600.0,7.6053,7.6126,7.5833,7.6053,549600.0
2014-08-06 12:00:00,10.39,10.41,10.36,10.38,1119600.0,7.6053,7.6199,7.5833,7.598,1119600.0
2014-08-06 13:00:00,10.38,10.38,10.34,10.36,613200.0,7.598,7.598,7.5687,7.5833,613200.0
2014-08-06 14:00:00,10.36,10.4,10.35,10.38,392800.0,7.5833,7.6126,7.576,7.598,392800.0
2014-08-06 15:00:00,10.38,10.4,10.37,10.38,1088400.0,7.598,7.6126,7.5906,7.598,1088400.0
2014-08-07 09:30:00,10.44,10.49,10.41,10.46,204800.0,7.6419,7.6785,7.6199,7.6565,204800.0
2014-08-07 10:00:00,10.46,10.47,10.33,10.37,759600.0,7.6565,7.6638,7.5614,7.5906,759600.0
2014-08-07 11:00:00,10.38,10.38,10.31,10.33,534400.0,7.598,7.598,7.5467,7.5614,534400.0
2014-08-07 12:00:00,10.33,10.34,10.3,10.3,386400.0,7.5614,7.5687,7.5394,7.5394,386400.0
2014-08-07 13:00:00,10.3,10.31,10.27,10.27,442400.0,7.5394,7.5467,7.5174,7.5174,442400.0
2014-08-07 14:00:00,10.27,10.27,10.21,10.22,511600.0,7.5174,7.5174,7.4735,7.4808,511600.0
2014-08-07 15:00:00,10.22,10.24,10.21,10.22,1296800.0,7.4808,7.4955,7.4735,7.4808,1296800.0
2014-08-08 09:30:00,10.24,10.24,10.08,10.16,622800.0,7.4955,7.4955,7.3784,7.4369,622800.0
2014-08-08 10:00:00,10.17,10.21,10.07,10.2,918000.0,7.4442,7.4735,7.371,7.4662,918000.0
2014-08-08 11:00:00,10.2,10.2,10.09,10.13,770800.0,7.4662,7.4662,7.3857,7.415,770800.0
2014-08-08 12:00:00,10.13,10.15,10.11,10.12,426800.0,7.415,7.4296,7.4003,7.4076,426800.0
2014-08-08 13:00:00,10.12,10.21,10.12,10.17,735200.0,7.4076,7.4735,7.4076,7.4442,735200.0
2014-08-08 14:00:00,10.17,10.19,10.15,10.16,1054800.0,7.4442,7.4589,7.4296,7.4369,1054800.0
2014-08-08 15:00:00,10.16,10.19,10.16,10.18,1452400.0,7.4369,7.4589,7.4369,7.4516,1452400.0
2014-08-11 09:30:00,10.25,10.31,10.18,10.25,356800.0,7.5028,7.5467,7.4516,7.5028,356800.0
2014-08-11 10:00:00,10.24,10.26,10.2,10.24,589600.0,7.4955,7.5101,7.4662,7.4955,589600.0
2014-08-11 11:00:00,10.24,10.33,10.24,10.3,795200.0,7.4955,7.5614,7.4955,7.5394,795200.0
2014-08-11 12:00:00,10.31,10.39,10.3,10.37,636400.0,7.5467,7.6053,7.5394,7.5906,636400.0
2014-08-11 13:00:00,10.36,10.41,10.33,10.35,494800.0,7.5833,7.6199,7.5614,7.576,494800.0
2014-08-11 14:00:00,10.35,10.38,10.35,10.38,466000.0,7.576,7.598,7.576,7.598,466000.0
2014-08-11 15:00:00,10.38,10.43,10.36,10.41,1730800.0,7.598,7.6346,7.5833,7.6199,1730800.0
2014-08-12 09:30:00,10.4,10.41,10.31,10.31,314000.0,7.6126,7.6199,7.5467,7.5467,314000.0
2014-08-12 10:00:00,10.31,10.34,10.25,10.26,1006800.0,7.5467,7.5687,7.5028,7.5101,1006800.0
2014-08-12 11:00:00,10.26,10.26,10.2,10.25,654000.0,7.5101,7.5101,7.4662,7.5028,654000.0
2014-08-12 12:00:00,10.25,10.29,10.24,10.27,552800.0,7.5028,7.5321,7.4955,7.5174,552800.0
2014-08-12 13:00:00,10.27,10.27,10.2,10.2,428400.0,7.5174,7.5174,7.4662,7.4662,428400.0
2014-08-12 14:00:00,10.2,10.2,10.16,10.16,578800.0,7.4662,7.4662,7.4369,7.4369,578800.0
2014-08-12 15:00:00,10.16,10.24,10.15,10.23,1680000.0,7.4369,7.4955,7.4296,7.4882,1680000.0
2014-08-13 09:30:00,10.3,10.3,10.11,10.16,431600.0,7.5394,7.5394,7.4003,7.4369,431600.0
2014-08-13 10:00:00,10.16,10.24,10.13,10.23,953600.0,7.4369,7.4955,7.415,7.4882,953600.0
2014-08-13 11:00:00,10.24,10.28,10.23,10.24,496800.0,7.4955,7.5248,7.4882,7.4955,496800.0
2014-08-13 12:00:00,10.24,10.28,10.18,10.27,648400.0,7.4955,7.5248,7.4516,7.5174,648400.0
2014-08-13 13:00:00,10.27,10.32,10.27,10.32,398400.0,7.5174,7.554,7.5174,7.554,398400.0
2014-08-13 14:00:00,10.32,10.33,10.28,10.31,446400.0,7.554,7.5614,7.5248,7.5467,446400.0
2014-08-13 15:00:00,10.31,10.34,10.3,10.34,1518000.0,7.5467,7.5687,7.5394,7.5687,1518000.0
2014-08-14 09:30:00,10.37,10.43,10.28,10.29,379600.0,7.5906,7.6346,7.5248,7.5321,379600.0
2014-08-14 10:00:00,10.3,10.31,10.2,10.27,1764000.0,7.5394,7.5467,7.4662,7.5174,1764000.0
2014-08-14 11:00:00,10.27,10.33,10.27,10.32,707200.0,7.5174,7.5614,7.5174,7.554,707200.0
2014-08-14 12:00:00,10.32,10.38,10.32,10.37,272000.0,7.554,7.598,7.554,7.5906,272000.0
2014-08-14 13:00:00,10.37,10.4,10.35,10.36,296400.0,7.5906,7.6126,7.576,7.5833,296400.0
2014-08-14 14:00:00,10.36,10.38,10.35,10.36,433200.0,7.5833,7.598,7.576,7.5833,433200.0
2014-08-14 15:00:00,10.36,10.47,10.36,10.46,3337200.0,7.5833,7.6638,7.5833,7.6565,3337200.0
2014-08-15 09:30:00,10.47,10.47,10.11,10.15,1428400.0,7.6638,7.6638,7.4003,7.4296,1428400.0
2014-08-15 10:00:00,10.15,10.28,10.06,10.08,3026800.0,7.4296,7.5248,7.3637,7.3784,3026800.0
2014-08-15 11:00:00,10.08,10.08,9.9,9.93,2299200.0,7.3784,7.3784,7.2466,7.2686,2299200.0
2014-08-15 12:00:00,9.93,9.96,9.86,9.93,1949600.0,7.2686,7.2905,7.2173,7.2686,1949600.0
2014-08-15 13:00:00,9.93,9.93,9.85,9.87,1341600.0,7.2686,7.2686,7.21,7.2247,1341600.0
2014-08-15 14:00:00,9.87,9.99,9.87,9.94,1830800.0,7.2247,7.3125,7.2247,7.2759,1830800.0
2014-08-15 15:00:00,9.94,9.96,9.88,9.91,3456000.0,7.2759,7.2905,7.232,7.2539,3456000.0
2014-08-18 09:30:00,10.02,10.07,9.99,10.06,896000.0,7.3344,7.371,7.3125,7.3637,896000.0
2014-08-18 10:00:00,10.06,10.08,10.01,10.07,1414800.0,7.3637,7.3784,7.3271,7.371,1414800.0
2014-08-18 11:00:00,10.07,10.09,9.99,10.04,1263200.0,7.371,7.3857,7.3125,7.3491,1263200.0
2014-08-18 12:00:00,10.04,10.06,10.0,10.04,1169600.0,7.3491,7.3637,7.3198,7.3491,1169600.0
2014-08-18 13:00:00,10.04,10.14,10.02,10.14,970000.0,7.3491,7.4223,7.3344,7.4223,970000.0
2014-08-18 14:00:00,10.14,10.19,10.11,10.11,949600.0,7.4223,7.4589,7.4003,7.4003,949600.0
2014-08-18 15:00:00,10.11,10.17,10.11,10.17,2079600.0,7.4003,7.4442,7.4003,7.4442,2079600.0
2014-08-19 09:30:00,10.2,10.26,10.19,10.24,558000.0,7.4662,7.5101,7.4589,7.4955,558000.0
2014-08-19 10:00:00,10.25,10.32,10.24,10.31,884800.0,7.5028,7.554,7.4955,7.5467,884800.0
2014-08-19 11:00:00,10.31,10.31,10.23,10.31,1197200.0,7.5467,7.5467,7.4882,7.5467,1197200.0
2014-08-19 12:00:00,10.31,10.31,10.28,10.3,572000.0,7.5467,7.5467,7.5248,7.5394,572000.0
2014-08-19 13:00:00,10.3,10.3,10.25,10.28,609200.0,7.5394,7.5394,7.5028,7.5248,609200.0
2014-08-19 14:00:00,10.28,10.28,10.2,10.21,883600.0,7.5248,7.5248,7.4662,7.4735,883600.0
2014-08-19 15:00:00,10.21,10.25,10.21,10.22,2331200.0,7.4735,7.5028,7.4735,7.4808,2331200.0
2014-08-20 09:30:00,10.22,10.22,10.02,10.14,1077600.0,7.4808,7.4808,7.3344,7.4223,1077600.0
2014-08-20 10:00:00,10.14,10.27,10.1,10.26,808400.0,7.4223,7.5174,7.393,7.5101,808400.0
2014-08-20 11:00:00,10.27,10.3,10.22,10.27,814000.0,7.5174,7.5394,7.4808,7.5174,814000.0
2014-08-20 12:00:00,10.27,10.27,10.21,10.22,546400.0,7.5174,7.5174,7.4735,7.4808,546400.0
2014-08-20 13:00:00,10.22,10.22,10.19,10.2,1066800.0,7.4808,7.4808,7.4589,7.4662,1066800.0
2014-08-20 14:00:00,10.2,10.3,10.19,10.29,1295200.0,7.4662,7.5394,7.4589,7.5321,1295200.0
2014-08-20 15:00:00,10.29,10.35,10.29,10.34,2604800.0,7.5321,7.576,7.5321,7.5687,2604800.0
2014-08-21 09:30:00,10.42,10.43,10.23,10.24,1047200.0,7.6272,7.6346,7.4882,7.4955,1047200.0
2014-08-21 10:00:00,10.24,10.29,10.2,10.25,1026000.0,7.4955,7.5321,7.4662,7.5028,1026000.0
2014-08-21 11:00:00,10.25,10.27,10.12,10.12,1520800.0,7.5028,7.5174,7.4076,7.4076,1520800.0
2014-08-21 12:00:00,10.12,10.18,10.09,10.12,1039600.0,7.4076,7.4516,7.3857,7.4076,1039600.0
2014-08-21 13:00:00,10.13,10.25,10.13,10.18,1014800.0,7.415,7.5028,7.415,7.4516,1014800.0
2014-08-21 14:00:00,10.18,10.23,10.13,10.19,2200400.0,7.4516,7.4882,7.415,7.4589,2200400.0
2014-08-21 15:00:00,10.19,10.26,10.08,10.12,7077200.0,7.4589,7.5101,7.3784,7.4076,7077200.0
2014-08-22 09:30:00,10.92,11.13,10.71,10.78,8586400.0,7.9932,8.1469,7.8395,7.8908,8586400.0
2014-08-22 10:00:00,10.8,10.88,10.64,10.65,6904000.0,7.9054,7.964,7.7883,7.7956,6904000.0
2014-08-22 11:00:00,10.65,10.79,10.63,10.73,4134000.0,7.7956,7.8981,7.781,7.8542,4134000.0
2014-08-22 12:00:00,10.73,10.74,10.62,10.68,2043200.0,7.8542,7.8615,7.7736,7.8176,2043200.0
2014-08-22 13:00:00,10.68,10.7,10.6,10.64,1565600.0,7.8176,7.8322,7.759,7.7883,1565600.0
2014-08-22 14:00:00,10.65,10.72,10.62,10.69,2357200.0,7.7956,7.8468,7.7736,7.8249,2357200.0
2014-08-22 15:00:00,10.69,10.77,10.69,10.72,5701600.0,7.8249,7.8834,7.8249,7.8468,5701600.0
2014-08-25 09:30:00,10.9,10.9,10.59,10.62,2002000.0,7.9786,7.9786,7.7517,7.7736,2002000.0
2014-08-25 10:00:00,10.61,10.68,10.61,10.66,1267200.0,7.7663,7.8176,7.7663,7.8029,1267200.0
2014-08-25 11:00:00,10.66,10.7,10.62,10.64,912800.0,7.8029,7.8322,7.7736,7.7883,912800.0
2014-08-25 12:00:00,10.64,10.66,10.58,10.59,1029600.0,7.7883,7.8029,7.7444,7.7517,1029600.0
2014-08-25 13:00:00,10.59,10.59,10.47,10.51,2294800.0,7.7517,7.7517,7.6638,7.6931,2294800.0
2014-08-25 14:00:00,10.51,10.52,10.47,10.52,1193600.0,7.6931,7.7004,7.6638,7.7004,1193600.0
2014-08-25 15:00:00,10.52,10.63,10.52,10.6,3686800.0,7.7004,7.781,7.7004,7.759,3686800.0
2014-08-26 09:30:00,10.61,10.63,10.47,10.55,798800.0,7.7663,7.781,7.6638,7.7224,798800.0
2014-08-26 10:00:00,10.55,10.69,10.54,10.66,1650400.0,7.7224,7.8249,7.7151,7.8029,1650400.0
2014-08-26 11:00:00,10.66,10.7,10.63,10.67,972800.0,7.8029,7.8322,7.781,7.8102,972800.0
2014-08-26 12:00:00,10.67,10.7,10.65,10.67,614000.0,7.8102,7.8322,7.7956,7.8102,614000.0
2014-08-26 13:00:00,10.67,10.71,10.65,10.71,745200.0,7.8102,7.8395,7.7956,7.8395,745200.0
2014-08-26 14:00:00,10.71,10.74,10.69,10.69,1092000.0,7.8395,7.8615,7.8249,7.8249,1092000.0
2014-08-26 15:00:00,10.69,10.71,10.63,10.69,2232800.0,7.8249,7.8395,7.781,7.8249,2232800.0
2014-08-27 09:30:00,10.74,10.74,10.64,10.67,446400.0,7.8615,7.8615,7.7883,7.8102,446400.0
2014-08-27 10:00:00,10.67,10.77,10.66,10.77,694800.0,7.8102,7.8834,7.8029,7.8834,694800.0
2014-08-27 11:00:00,10.77,10.78,10.74,10.74,429200.0,7.8834,7.8908,7.8615,7.8615,429200.0
2014-08-27 12:00:00,10.74,10.74,10.7,10.71,265200.0,7.8615,7.8615,7.8322,7.8395,265200.0
2014-08-27 13:00:00,10.72,10.74,10.7,10.74,313600.0,7.8468,7.8615,7.8322,7.8615,313600.0
2014-08-27 14:00:00,10.74,10.75,10.71,10.72,533600.0,7.8615,7.8688,7.8395,7.8468,533600.0
2014-08-27 15:00:00,10.72,10.75,10.71,10.74,931600.0,7.8468,7.8688,7.8395,7.8615,931600.0
2014-08-28 09:30:00,10.69,10.69,10.56,10.65,634800.0,7.8249,7.8249,7.7297,7.7956,634800.0
2014-08-28 10:00:00,10.65,10.73,10.62,10.67,917600.0,7.7956,7.8542,7.7736,7.8102,917600.0
2014-08-28 11:00:00,10.67,10.7,10.65,10.65,750800.0,7.8102,7.8322,7.7956,7.7956,750800.0
2014-08-28 12:00:00,10.65,10.71,10.63,10.69,735200.0,7.7956,7.8395,7.781,7.8249,735200.0
2014-08-28 13:00:00,10.69,10.77,10.69,10.77,760000.0,7.8249,7.8834,7.8249,7.8834,760000.0
2014-08-28 14:00:00,10.77,10.8,10.76,10.79,1191200.0,7.8834,7.9054,7.8761,7.8981,1191200.0
2014-08-28 15:00:00,10.78,10.8,10.76,10.79,1357200.0,7.8908,7.9054,7.8761,7.8981,1357200.0
2014-08-29 09:30:00,10.74,10.74,10.61,10.62,812800.0,7.923,7.923,7.827,7.8344,812800.0
2014-08-29 10:00:00,10.62,10.68,10.61,10.65,1202400.0,7.8344,7.8787,7.827,7.8566,1202400.0
2014-08-29 11:00:00,10.65,10.66,10.59,10.62,757600.0,7.8566,7.8639,7.8123,7.8344,757600.0
2014-08-29 12:00:00,10.62,10.63,10.57,10.58,403600.0,7.8344,7.8418,7.7975,7.8049,403600.0
2014-08-29 13:00:00,10.58,10.61,10.55,10.61,351200.0,7.8049,7.827,7.7828,7.827,351200.0
2014-08-29 14:00:00,10.6,10.62,10.59,10.6,550400.0,7.8197,7.8344,7.8123,7.8197,550400.0
2014-08-29 15:00:00,10.6,10.6,10.53,10.55,1728000.0,7.8197,7.8197,7.768,7.7828,1728000.0
2014-09-02 09:30:00,10.57,10.75,10.56,10.72,1039600.0,7.7975,7.9303,7.7902,7.9082,1039600.0
2014-09-02 10:00:00,10.72,10.75,10.69,10.73,698000.0,7.9082,7.9303,7.8861,7.9156,698000.0
2014-09-02 11:00:00,10.73,10.82,10.71,10.79,1535600.0,7.9156,7.982,7.9008,7.9598,1535600.0
2014-09-02 12:00:00,10.79,10.86,10.79,10.8,929200.0,7.9598,8.0115,7.9598,7.9672,929200.0
2014-09-02 13:00:00,10.8,10.93,10.8,10.93,1623200.0,7.9672,8.0631,7.9672,8.0631,1623200.0
2014-09-02 14:00:00,10.93,10.99,10.93,10.97,1332000.0,8.0631,8.1074,8.0631,8.0926,1332000.0
2014-09-02 15:00:00,10.97,10.97,10.87,10.93,3404800.0,8.0926,8.0926,8.0189,8.0631,3404800.0
2014-09-03 09:30:00,11.0,11.02,10.88,10.89,462000.0,8.1148,8.1295,8.0262,8.0336,462000.0
2014-09-03 10:00:00,10.9,10.97,10.88,10.92,988400.0,8.041,8.0926,8.0262,8.0557,988400.0
2014-09-03 11:00:00,10.92,10.94,10.86,10.88,416000.0,8.0557,8.0705,8.0115,8.0262,416000.0
2014-09-03 12:00:00,10.88,10.97,10.88,10.96,868400.0,8.0262,8.0926,8.0262,8.0852,868400.0
2014-09-03 13:00:00,10.95,10.97,10.94,10.97,374800.0,8.0779,8.0926,8.0705,8.0926,374800.0
2014-09-03 14:00:00,10.97,11.01,10.92,10.92,1158400.0,8.0926,8.1221,8.0557,8.0557,1158400.0
2014-09-03 15:00:00,10.92,10.92,10.87,10.88,1239600.0,8.0557,8.0557,8.0189,8.0262,1239600.0
2014-09-04 09:30:00,10.9,10.97,10.88,10.94,594400.0,8.041,8.0926,8.0262,8.0705,594400.0
2014-09-04 10:00:00,10.94,11.0,10.93,10.97,696800.0,8.0705,8.1148,8.0631,8.0926,696800.0
2014-09-04 11:00:00,10.96,11.05,10.96,11.05,552400.0,8.0852,8.1516,8.0852,8.1516,552400.0
2014-09-04 12:00:00,11.05,11.06,10.93,11.02,1470800.0,8.1516,8.159,8.0631,8.1295,1470800.0
2014-09-04 13:00:00,11.02,11.06,11.01,11.06,514000.0,8.1295,8.159,8.1221,8.159,514000.0
2014-09-04 14:00:00,11.06,11.1,11.05,11.06,972400.0,8.159,8.1885,8.1516,8.159,972400.0
2014-09-04 15:00:00,11.07,11.12,11.03,11.11,2800000.0,8.1664,8.2033,8.1369,8.1959,2800000.0
2014-09-05 09:30:00,11.08,11.12,10.94,11.11,728800.0,8.1738,8.2033,8.0705,8.1959,728800.0
2014-09-05 10:00:00,11.1,11.18,11.08,11.17,1281200.0,8.1885,8.2475,8.1738,8.2402,1281200.0
2014-09-05 11:00:00,11.17,11.18,11.12,11.17,1476800.0,8.2402,8.2475,8.2033,8.2402,1476800.0
2014-09-05 12:00:00,11.17,11.21,11.16,11.19,890400.0,8.2402,8.2697,8.2328,8.2549,890400.0
2014-09-05 13:00:00,11.2,11.23,11.18,11.22,698000.0,8.2623,8.2844,8.2475,8.277,698000.0
2014-09-05 14:00:00,11.22,11.28,11.22,11.27,1314000.0,8.277,8.3213,8.277,8.3139,1314000.0
2014-09-05 15:00:00,11.27,11.31,11.24,11.31,2990400.0,8.3139,8.3434,8.2918,8.3434,2990400.0
2014-09-08 09:30:00,11.28,11.35,11.27,11.31,410800.0,8.3213,8.373,8.3139,8.3434,410800.0
2014-09-08 10:00:00,11.3,11.33,11.2,11.23,1374400.0,8.3361,8.3582,8.2623,8.2844,1374400.0
2014-09-08 11:00:00,11.23,11.24,11.16,11.2,442800.0,8.2844,8.2918,8.2328,8.2623,442800.0
2014-09-08 12:00:00,11.2,11.23,11.14,11.22,391200.0,8.2623,8.2844,8.218,8.277,391200.0
2014-09-08 13:00:00,11.22,11.24,11.16,11.16,437600.0,8.277,8.2918,8.2328,8.2328,437600.0
2014-09-08 14:00:00,11.17,11.17,11.1,11.1,775600.0,8.2402,8.2402,8.1885,8.1885,775600.0
2014-09-08 15:00:00,11.1,11.12,11.05,11.06,2635200.0,8.1885,8.2033,8.1516,8.159,2635200.0
2014-09-09 09:30:00,11.04,11.07,10.92,10.96,748400.0,8.1443,8.1664,8.0557,8.0852,748400.0
2014-09-09 10:00:00,10.96,11.03,10.96,10.99,487200.0,8.0852,8.1369,8.0852,8.1074,487200.0
2014-09-09 11:00:00,10.99,11.0,10.85,10.88,2135200.0,8.1074,8.1148,8.0041,8.0262,2135200.0
2014-09-09 12:00:00,10.88,10.9,10.84,10.89,959200.0,8.0262,8.041,7.9967,8.0336,959200.0
2014-09-09 13:00:00,10.89,10.98,10.87,10.92,847200.0,8.0336,8.1,8.0189,8.0557,847200.0
2014-09-09 14:00:00,10.93,10.93,10.84,10.87,1214000.0,8.0631,8.0631,7.9967,8.0189,1214000.0
2014-09-09 15:00:00,10.86,10.86,10.77,10.79,2462000.0,8.0115,8.0115,7.9451,7.9598,2462000.0
2014-09-10 09:30:00,10.86,10.89,10.7,10.7,774400.0,8.0115,8.0336,7.8934,7.8934,774400.0
2014-09-10 10:00:00,10.7,10.77,10.69,10.73,1254000.0,7.8934,7.9451,7.8861,7.9156,1254000.0
2014-09-10 11:00:00,10.74,10.78,10.71,10.75,1113600.0,7.923,7.9525,7.9008,7.9303,1113600.0
2014-09-10 12:00:00,10.76,10.77,10.72,10.74,787600.0,7.9377,7.9451,7.9082,7.923,787600.0
2014-09-10 13:00:00,10.75,10.8,10.74,10.75,816400.0,7.9303,7.9672,7.923,7.9303,816400.0
2014-09-10 14:00:00,10.75,10.77,10.72,10.74,836800.0,7.9303,7.9451,7.9082,7.923,836800.0
2014-09-10 15:00:00,10.74,10.79,10.73,10.79,2400800.0,7.923,7.9598,7.9156,7.9598,2400800.0
2014-09-11 09:30:00,10.77,10.92,10.74,10.91,981200.0,7.9451,8.0557,7.923,8.0484,981200.0
2014-09-11 10:00:00,10.91,10.97,10.9,10.95,643200.0,8.0484,8.0926,8.041,8.0779,643200.0
2014-09-11 11:00:00,10.95,10.95,10.84,10.91,959600.0,8.0779,8.0779,7.9967,8.0484,959600.0
2014-09-11 12:00:00,10.91,10.93,10.85,10.85,427200.0,8.0484,8.0631,8.0041,8.0041,427200.0
2014-09-11 13:00:00,10.85,10.89,10.83,10.87,742000.0,8.0041,8.0336,7.9893,8.0189,742000.0
2014-09-11 14:00:00,10.87,10.95,10.87,10.94,1036000.0,8.0189,8.0779,8.0189,8.0705,1036000.0
2014-09-11 15:00:00,10.94,11.0,10.91,10.99,2012800.0,8.0705,8.1148,8.0484,8.1074,2012800.0
2014-09-12 09:30:00,11.01,11.1,10.89,10.96,638400.0,8.1221,8.1885,8.0336,8.0852,638400.0
2014-09-12 10:00:00,10.95,11.03,10.9,10.97,1119600.0,8.0779,8.1369,8.041,8.0926,1119600.0
2014-09-12 11:00:00,10.97,10.97,10.87,10.93,663200.0,8.0926,8.0926,8.0189,8.0631,663200.0
2014-09-12 12:00:00,10.93,10.96,10.88,10.9,588800.0,8.0631,8.0852,8.0262,8.041,588800.0
2014-09-12 13:00:00,10.89,10.92,10.88,10.88,376400.0,8.0336,8.0557,8.0262,8.0262,376400.0
2014-09-12 14:00:00,10.88,10.92,10.88,10.88,938400.0,8.0262,8.0557,8.0262,8.0262,938400.0
2014-09-12 15:00:00,10.88,10.91,10.88,10.9,1532000.0,8.0262,8.0484,8.0262,8.041,1532000.0
2014-09-15 09:30:00,10.9,10.95,10.82,10.86,396000.0,8.041,8.0779,7.982,8.0115,396000.0
2014-09-15 10:00:00,10.86,10.91,10.85,10.89,531200.0,8.0115,8.0484,8.0041,8.0336,531200.0
2014-09-15 11:00:00,10.89,10.89,10.8,10.82,575200.0,8.0336,8.0336,7.9672,7.982,575200.0
2014-09-15 12:00:00,10.82,10.83,10.8,10.83,409200.0,7.982,7.9893,7.9672,7.9893,409200.0
2014-09-15 13:00:00,10.82,10.87,10.82,10.85,407600.0,7.982,8.0189,7.982,8.0041,407600.0
2014-09-15 14:00:00,10.84,10.89,10.83,10.88,366000.0,7.9967,8.0336,7.9893,8.0262,366000.0
2014-09-15 15:00:00,10.87,10.89,10.86,10.88,794400.0,8.0189,8.0336,8.0115,8.0262,794400.0
2014-09-16 09:30:00,10.86,11.04,10.82,11.03,512000.0,8.0115,8.1443,7.982,8.1369,512000.0
2014-09-16 10:00:00,11.03,11.05,10.97,10.99,745600.0,8.1369,8.1516,8.0926,8.1074,745600.0
2014-09-16 11:00:00,10.99,11.18,10.98,11.17,1030800.0,8.1074,8.2475,8.1,8.2402,1030800.0
2014-09-16 12:00:00,11.16,11.25,11.11,11.23,1199600.0,8.2328,8.2992,8.1959,8.2844,1199600.0
2014-09-16 13:00:00,11.23,11.35,11.22,11.35,1548800.0,8.2844,8.373,8.277,8.373,1548800.0
2014-09-16 14:00:00,11.34,11.36,11.2,11.21,1600000.0,8.3656,8.3803,8.2623,8.2697,1600000.0
2014-09-16 15:00:00,11.21,11.24,11.19,11.22,2472400.0,8.2697,8.2918,8.2549,8.277,2472400.0
2014-09-17 09:30:00,11.21,11.24,11.08,11.1,656000.0,8.2697,8.2918,8.1738,8.1885,656000.0
2014-09-17 10:00:00,11.1,11.13,11.08,11.1,938000.0,8.1885,8.2107,8.1738,8.1885,938000.0
2014-09-17 11:00:00,11.09,11.2,11.09,11.15,1207200.0,8.1811,8.2623,8.1811,8.2254,1207200.0
2014-09-17 12:00:00,11.15,11.15,11.08,11.13,759200.0,8.2254,8.2254,8.1738,8.2107,759200.0
2014-09-17 13:00:00,11.13,11.15,11.05,11.05,773200.0,8.2107,8.2254,8.1516,8.1516,773200.0
2014-09-17 14:00:00,11.05,11.11,10.99,11.06,1033600.0,8.1516,8.1959,8.1074,8.159,1033600.0
2014-09-17 15:00:00,11.06,11.1,10.99,11.01,2029600.0,8.159,8.1885,8.1074,8.1221,2029600.0
2014-09-18 09:30:00,11.0,11.07,10.88,10.97,1052000.0,8.1148,8.1664,8.0262,8.0926,1052000.0
2014-09-18 10:00:00,10.97,11.03,10.97,10.99,1080000.0,8.0926,8.1369,8.0926,8.1074,1080000.0
2014-09-18 11:00:00,10.99,11.01,10.97,11.01,1007600.0,8.1074,8.1221,8.0926,8.1221,1007600.0
2014-09-18 12:00:00,11.01,11.1,11.0,11.03,734800.0,8.1221,8.1885,8.1148,8.1369,734800.0
2014-09-18 13:00:00,11.02,11.04,11.02,11.04,406000.0,8.1295,8.1443,8.1295,8.1443,406000.0
2014-09-18 14:00:00,11.05,11.08,10.99,11.03,664400.0,8.1516,8.1738,8.1074,8.1369,664400.0
2014-09-18 15:00:00,11.03,11.07,11.02,11.06,1509200.0,8.1369,8.1664,8.1295,8.159,1509200.0
2014-09-19 09:30:00,11.08,11.11,10.98,10.99,1302400.0,8.1738,8.1959,8.1,8.1074,1302400.0
2014-09-19 10:00:00,10.99,11.01,10.88,10.88,1035600.0,8.1074,8.1221,8.0262,8.0262,1035600.0
2014-09-19 11:00:00,10.88,11.02,10.88,10.97,934400.0,8.0262,8.1295,8.0262,8.0926,934400.0
2014-09-19 12:00:00,10.97,10.97,10.92,10.96,535200.0,8.0926,8.0926,8.0557,8.0852,535200.0
2014-09-19 13:00:00,10.96,10.96,10.89,10.9,372400.0,8.0852,8.0852,8.0336,8.041,372400.0
2014-09-19 14:00:00,10.9,10.91,10.82,10.84,808400.0,8.041,8.0484,7.982,7.9967,808400.0
2014-09-19 15:00:00,10.84,10.88,10.84,10.85,2315200.0,7.9967,8.0262,7.9967,8.0041,2315200.0
2014-09-22 09:30:00,10.83,10.86,10.76,10.84,294800.0,7.9893,8.0115,7.9377,7.9967,294800.0
2014-09-22 10:00:00,10.84,10.86,10.76,10.78,818000.0,7.9967,8.0115,7.9377,7.9525,818000.0
2014-09-22 11:00:00,10.78,10.82,10.76,10.81,942800.0,7.9525,7.982,7.9377,7.9746,942800.0
2014-09-22 12:00:00,10.81,10.87,10.79,10.86,475600.0,7.9746,8.0189,7.9598,8.0115,475600.0
2014-09-22 13:00:00,10.86,10.86,10.8,10.85,513200.0,8.0115,8.0115,7.9672,8.0041,513200.0
2014-09-22 14:00:00,10.85,10.86,10.79,10.8,436000.0,8.0041,8.0115,7.9598,7.9672,436000.0
2014-09-22 15:00:00,10.8,10.85,10.79,10.85,1092800.0,7.9672,8.0041,7.9598,8.0041,1092800.0
2014-09-23 09:30:00,10.84,10.84,10.69,10.76,520000.0,7.9967,7.9967,7.8861,7.9377,520000.0
2014-09-23 10:00:00,10.77,10.78,10.64,10.73,904800.0,7.9451,7.9525,7.8492,7.9156,904800.0
2014-09-23 11:00:00,10.73,10.74,10.69,10.71,480000.0,7.9156,7.923,7.8861,7.9008,480000.0
2014-09-23 12:00:00,10.71,10.71,10.65,10.65,234800.0,7.9008,7.9008,7.8566,7.8566,234800.0
2014-09-23 13:00:00,10.65,10.68,10.61,10.64,506800.0,7.8566,7.8787,7.827,7.8492,506800.0
2014-09-23 14:00:00,10.64,10.66,10.63,10.65,270800.0,7.8492,7.8639,7.8418,7.8566,270800.0
2014-09-23 15:00:00,10.65,10.66,10.6,10.6,1240800.0,7.8566,7.8639,7.8197,7.8197,1240800.0
2014-09-24 09:30:00,10.59,10.65,10.53,10.58,414400.0,7.8123,7.8566,7.768,7.8049,414400.0
2014-09-24 10:00:00,10.59,10.61,10.55,10.57,500000.0,7.8123,7.827,7.7828,7.7975,500000.0
2014-09-24 11:00:00,10.57,10.67,10.56,10.63,687200.0,7.7975,7.8713,7.7902,7.8418,687200.0
2014-09-24 12:00:00,10.63,10.64,10.58,10.61,622400.0,7.8418,7.8492,7.8049,7.827,622400.0
2014-09-24 13:00:00,10.61,10.7,10.61,10.69,884800.0,7.827,7.8934,7.827,7.8861,884800.0
2014-09-24 14:00:00,10.69,10.76,10.69,10.76,1226800.0,7.8861,7.9377,7.8861,7.9377,1226800.0
2014-09-24 15:00:00,10.76,10.82,10.76,10.79,2744800.0,7.9377,7.982,7.9377,7.9598,2744800.0
2014-09-25 09:30:00,10.83,10.92,10.73,10.74,936000.0,7.9893,8.0557,7.9156,7.923,936000.0
2014-09-25 10:00:00,10.74,10.75,10.64,10.67,814000.0,7.923,7.9303,7.8492,7.8713,814000.0
2014-09-25 11:00:00,10.67,10.67,10.61,10.62,892000.0,7.8713,7.8713,7.827,7.8344,892000.0
2014-09-25 12:00:00,10.63,10.65,10.62,10.64,859200.0,7.8418,7.8566,7.8344,7.8492,859200.0
2014-09-25 13:00:00,10.64,10.68,10.59,10.59,656800.0,7.8492,7.8787,7.8123,7.8123,656800.0
2014-09-25 14:00:00,10.59,10.6,10.57,10.59,506800.0,7.8123,7.8197,7.7975,7.8123,506800.0
2014-09-25 15:00:00,10.59,10.6,10.52,10.52,2434000.0,7.8123,7.8197,7.7607,7.7607,2434000.0
2014-09-26 09:30:00,10.52,10.61,10.52,10.58,325600.0,7.7607,7.827,7.7607,7.8049,325600.0
2014-09-26 10:00:00,10.59,10.65,10.42,10.44,1252000.0,7.8123,7.8566,7.6869,7.7016,1252000.0
2014-09-26 11:00:00,10.44,10.52,10.44,10.48,627600.0,7.7016,7.7607,7.7016,7.7311,627600.0
2014-09-26 12:00:00,10.47,10.5,10.44,10.47,377200.0,7.7238,7.7459,7.7016,7.7238,377200.0
2014-09-26 13:00:00,10.47,10.5,10.46,10.5,423600.0,7.7238,7.7459,7.7164,7.7459,423600.0
2014-09-26 14:00:00,10.5,10.56,10.49,10.51,887600.0,7.7459,7.7902,7.7385,7.7533,887600.0
2014-09-26 15:00:00,10.51,10.52,10.5,10.51,1494000.0,7.7533,7.7607,7.7459,7.7533,1494000.0
2014-09-29 09:30:00,10.44,10.49,10.36,10.49,563600.0,7.7016,7.7385,7.6426,7.7385,563600.0
2014-09-29 10:00:00,10.49,10.59,10.47,10.51,851600.0,7.7385,7.8123,7.7238,7.7533,851600.0
2014-09-29 11:00:00,10.51,10.59,10.49,10.59,642000.0,7.7533,7.8123,7.7385,7.8123,642000.0
2014-09-29 12:00:00,10.59,10.59,10.54,10.54,488000.0,7.8123,7.8123,7.7754,7.7754,488000.0
2014-09-29 13:00:00,10.53,10.54,10.5,10.52,398000.0,7.768,7.7754,7.7459,7.7607,398000.0
2014-09-29 14:00:00,10.52,10.54,10.49,10.52,406800.0,7.7607,7.7754,7.7385,7.7607,406800.0
2014-09-29 15:00:00,10.51,10.55,10.5,10.52,1274800.0,7.7533,7.7828,7.7459,7.7607,1274800.0
2014-09-30 09:30:00,10.5,10.54,10.39,10.44,448400.0,7.7459,7.7754,7.6648,7.7016,448400.0
2014-09-30 10:00:00,10.43,10.44,10.38,10.39,1491600.0,7.6943,7.7016,7.6574,7.6648,1491600.0
2014-09-30 11:00:00,10.38,10.44,10.38,10.43,797600.0,7.6574,7.7016,7.6574,7.6943,797600.0
2014-09-30 12:00:00,10.43,10.46,10.4,10.43,491600.0,7.6943,7.7164,7.6721,7.6943,491600.0
2014-09-30 13:00:00,10.43,10.46,10.39,10.4,505200.0,7.6943,7.7164,7.6648,7.6721,505200.0
2014-09-30 14:00:00,10.41,10.42,10.36,10.37,586800.0,7.6795,7.6869,7.6426,7.65,586800.0
2014-09-30 15:00:00,10.37,10.37,10.3,10.31,2580800.0,7.65,7.65,7.5984,7.6057,2580800.0
2014-10-01 09:30:00,10.28,10.29,10.18,10.24,652400.0,7.5836,7.591,7.5098,7.5541,652400.0
2014-10-01 10:00:00,10.24,10.26,10.15,10.24,770800.0,7.5541,7.5689,7.4877,7.5541,770800.0
2014-10-01 11:00:00,10.24,10.26,10.22,10.24,1067200.0,7.5541,7.5689,7.5393,7.5541,1067200.0
2014-10-01 12:00:00,10.24,10.28,10.23,10.24,992400.0,7.5541,7.5836,7.5467,7.5541,992400.0
2014-10-01 13:00:00,10.25,10.26,10.13,10.13,732400.0,7.5615,7.5689,7.473,7.473,732400.0
2014-10-01 14:00:00,10.13,10.17,10.11,10.11,800800.0,7.473,7.5025,7.4582,7.4582,800800.0
2014-10-01 15:00:00,10.1,10.13,10.07,10.1,2899200.0,7.4508,7.473,7.4287,7.4508,2899200.0
2014-10-02 09:30:00,10.08,10.12,10.0,10.06,853600.0,7.4361,7.4656,7.377,7.4213,853600.0
2014-10-02 10:00:00,10.06,10.08,9.93,9.94,1203200.0,7.4213,7.4361,7.3254,7.3328,1203200.0
2014-10-02 11:00:00,9.95,9.99,9.9,9.95,1668400.0,7.3402,7.3697,7.3033,7.3402,1668400.0
2014-10-02 12:00:00,9.95,10.06,9.94,10.06,746000.0,7.3402,7.4213,7.3328,7.4213,746000.0
2014-10-02 13:00:00,10.06,10.15,10.05,10.13,883600.0,7.4213,7.4877,7.4139,7.473,883600.0
2014-10-02 14:00:00,10.14,10.28,10.13,10.25,2100400.0,7.4803,7.5836,7.473,7.5615,2100400.0
2014-10-02 15:00:00,10.24,10.24,10.19,10.22,1519200.0,7.5541,7.5541,7.5172,7.5393,1519200.0
2014-10-03 09:30:00,10.28,10.37,10.24,10.3,654800.0,7.5836,7.65,7.5541,7.5984,654800.0
2014-10-03 10:00:00,10.3,10.31,10.21,10.25,690800.0,7.5984,7.6057,7.532,7.5615,690800.0
2014-10-03 11:00:00,10.25,10.27,10.17,10.19,580400.0,7.5615,7.5762,7.5025,7.5172,580400.0
2014-10-03 12:00:00,10.19,10.23,10.17,10.22,512800.0,7.5172,7.5467,7.5025,7.5393,512800.0
2014-10-03 13:00:00,10.22,10.23,10.13,10.13,721600.0,7.5393,7.5467,7.473,7.473,721600.0
2014-10-03 14:00:00,10.13,10.15,10.11,10.13,686800.0,7.473,7.4877,7.4582,7.473,686800.0
2014-10-03 15:00:00,10.13,10.15,10.12,10.12,1745200.0,7.473,7.4877,7.4656,7.4656,1745200.0
2014-10-06 09:30:00,10.13,10.15,10.04,10.04,999200.0,7.473,7.4877,7.4066,7.4066,999200.0
2014-10-06 10:00:00,10.05,10.1,10.0,10.03,1205600.0,7.4139,7.4508,7.377,7.3992,1205600.0
2014-10-06 11:00:00,10.03,10.05,9.95,9.99,685200.0,7.3992,7.4139,7.3402,7.3697,685200.0
2014-10-06 12:00:00,9.99,10.04,9.99,10.01,694400.0,7.3697,7.4066,7.3697,7.3844,694400.0
2014-10-06 13:00:00,10.01,10.06,9.99,10.05,702000.0,7.3844,7.4213,7.3697,7.4139,702000.0
2014-10-06 14:00:00,10.05,10.06,9.97,9.97,852800.0,7.4139,7.4213,7.3549,7.3549,852800.0
2014-10-06 15:00:00,9.97,9.97,9.89,9.9,2606000.0,7.3549,7.3549,7.2959,7.3033,2606000.0
2014-10-07 09:30:00,9.86,9.93,9.81,9.92,904800.0,7.2738,7.3254,7.2369,7.318,904800.0
2014-10-07 10:00:00,9.92,10.01,9.9,9.99,1057200.0,7.318,7.3844,7.3033,7.3697,1057200.0
2014-10-07 11:00:00,9.99,9.99,9.9,9.9,727200.0,7.3697,7.3697,7.3033,7.3033,727200.0
2014-10-07 12:00:00,9.9,9.93,9.89,9.91,672400.0,7.3033,7.3254,7.2959,7.3107,672400.0
2014-10-07 13:00:00,9.92,9.94,9.89,9.93,571200.0,7.318,7.3328,7.2959,7.3254,571200.0
2014-10-07 14:00:00,9.93,9.93,9.84,9.84,988000.0,7.3254,7.3254,7.259,7.259,988000.0
2014-10-07 15:00:00,9.84,9.84,9.75,9.76,3110000.0,7.259,7.259,7.1926,7.2,3110000.0
2014-10-08 09:30:00,9.79,9.93,9.78,9.88,714800.0,7.2221,7.3254,7.2148,7.2885,714800.0
2014-10-08 10:00:00,9.88,9.88,9.77,9.79,1644000.0,7.2885,7.2885,7.2074,7.2221,1644000.0
2014-10-08 11:00:00,9.79,9.79,9.65,9.74,1940000.0,7.2221,7.2221,7.1189,7.1852,1940000.0
2014-10-08 12:00:00,9.74,9.78,9.7,9.7,583600.0,7.1852,7.2148,7.1557,7.1557,583600.0
2014-10-08 13:00:00,9.71,9.75,9.7,9.71,699600.0,7.1631,7.1926,7.1557,7.1631,699600.0
2014-10-08 14:00:00,9.72,9.88,9.72,9.84,924000.0,7.1705,7.2885,7.1705,7.259,924000.0
2014-10-08 15:00:00,9.84,9.92,9.84,9.91,2359200.0,7.259,7.318,7.259,7.3107,2359200.0
2014-10-09 09:30:00,9.89,9.97,9.81,9.83,692000.0,7.2959,7.3549,7.2369,7.2516,692000.0
2014-10-09 10:00:00,9.82,9.87,9.68,9.76,950400.0,7.2443,7.2811,7.141,7.2,950400.0
2014-10-09 11:00:00,9.76,9.76,9.69,9.71,1863600.0,7.2,7.2,7.1484,7.1631,1863600.0
2014-10-09 12:00:00,9.71,9.72,9.63,9.63,753600.0,7.1631,7.1705,7.1041,7.1041,753600.0
2014-10-09 13:00:00,9.63,9.65,9.56,9.63,1082000.0,7.1041,7.1189,7.0525,7.1041,1082000.0
2014-10-09 14:00:00,9.63,9.63,9.53,9.58,908400.0,7.1041,7.1041,7.0303,7.0672,908400.0
2014-10-09 15:00:00,9.58,9.63,9.54,9.58,1924800.0,7.0672,7.1041,7.0377,7.0672,1924800.0
2014-10-10 09:30:00,9.55,9.78,9.55,9.73,647200.0,7.0451,7.2148,7.0451,7.1779,647200.0
2014-10-10 10:00:00,9.72,9.72,9.55,9.63,1398400.0,7.1705,7.1705,7.0451,7.1041,1398400.0
2014-10-10 11:00:00,9.64,9.78,9.63,9.76,1499200.0,7.1115,7.2148,7.1041,7.2,1499200.0
2014-10-10 12:00:00,9.76,9.87,9.76,9.78,1040400.0,7.2,7.2811,7.2,7.2148,1040400.0
2014-10-10 13:00:00,9.78,9.8,9.68,9.72,1036800.0,7.2148,7.2295,7.141,7.1705,1036800.0
2014-10-10 14:00:00,9.72,9.73,9.65,9.71,954800.0,7.1705,7.1779,7.1189,7.1631,954800.0
2014-10-10 15:00:00,9.71,9.71,9.58,9.58,2131600.0,7.1631,7.1631,7.0672,7.0672,2131600.0
2014-10-13 09:30:00,9.53,9.56,9.46,9.5,953200.0,7.0303,7.0525,6.9787,7.0082,953200.0
2014-10-13 10:00:00,9.5,9.6,9.44,9.48,1332000.0,7.0082,7.082,6.9639,6.9934,1332000.0
2014-10-13 11:00:00,9.48,9.56,9.45,9.49,1280000.0,6.9934,7.0525,6.9713,7.0008,1280000.0
2014-10-13 12:00:00,9.49,9.58,9.48,9.55,655600.0,7.0008,7.0672,6.9934,7.0451,655600.0
2014-10-13 13:00:00,9.55,9.57,9.4,9.42,735200.0,7.0451,7.0598,6.9344,6.9492,735200.0
2014-10-13 14:00:00,9.42,9.46,9.38,9.38,712000.0,6.9492,6.9787,6.9197,6.9197,712000.0
2014-10-13 15:00:00,9.38,9.39,9.28,9.3,2540800.0,6.9197,6.927,6.8459,6.8607,2540800.0
2014-10-14 09:30:00,9.32,9.39,9.3,9.31,536800.0,6.8754,6.927,6.8607,6.868,536800.0
2014-10-14 10:00:00,9.31,9.38,9.28,9.29,1691200.0,6.868,6.9197,6.8459,6.8533,1691200.0
2014-10-14 11:00:00,9.29,9.34,9.26,9.33,1223600.0,6.8533,6.8902,6.8311,6.8828,1223600.0
2014-10-14 12:00:00,9.33,9.35,9.24,9.25,1108000.0,6.8828,6.8975,6.8164,6.8238,1108000.0
2014-10-14 13:00:00,9.26,9.33,9.24,9.31,1123200.0,6.8311,6.8828,6.8164,6.868,1123200.0
2014-10-14 14:00:00,9.31,9.35,9.27,9.29,1563600.0,6.868,6.8975,6.8385,6.8533,1563600.0
2014-10-14 15:00:00,9.3,9.32,9.22,9.3,2896800.0,6.8607,6.8754,6.8016,6.8607,2896800.0
2014-10-15 09:30:00,9.12,9.38,8.96,9.36,1258000.0,6.7279,6.9197,6.6098,6.9049,1258000.0
2014-10-15 10:00:00,9.37,9.47,9.3,9.31,1516800.0,6.9123,6.9861,6.8607,6.868,1516800.0
2014-10-15 11:00:00,9.31,9.49,9.31,9.48,1700800.0,6.868,7.0008,6.868,6.9934,1700800.0
2014-10-15 12:00:00,9.48,9.48,9.3,9.3,1320000.0,6.9934,6.9934,6.8607,6.8607,1320000.0
2014-10-15 13:00:00,9.3,9.39,9.26,9.38,1208400.0,6.8607,6.927,6.8311,6.9197,1208400.0
2014-10-15 14:00:00,9.37,9.67,9.32,9.66,2192800.0,6.9123,7.1336,6.8754,7.1262,2192800.0
2014-10-15 15:00:00,9.66,9.7,9.55,9.62,3707600.0,7.1262,7.1557,7.0451,7.0967,3707600.0
2014-10-16 09:30:00,9.45,9.86,9.38,9.82,1258400.0,6.9713,7.2738,6.9197,7.2443,1258400.0
2014-10-16 10:00:00,9.82,10.04,9.73,10.04,2652800.0,7.2443,7.4066,7.1779,7.4066,2652800.0
2014-10-16 11:00:00,10.04,10.04,9.79,9.79,1499600.0,7.4066,7.4066,7.2221,7.2221,1499600.0
2014-10-16 12:00:00,9.79,9.83,9.73,9.83,1522000.0,7.2221,7.2516,7.1779,7.2516,1522000.0
2014-10-16 13:00:00,9.83,9.87,9.74,9.76,1139200.0,7.2516,7.2811,7.1852,7.2,1139200.0
2014-10-16 14:00:00,9.76,9.84,9.74,9.78,1808000.0,7.2,7.259,7.1852,7.2148,1808000.0
2014-10-16 15:00:00,9.78,9.87,9.77,9.81,3084000.0,7.2148,7.2811,7.2074,7.2369,3084000.0
2014-10-17 09:30:00,9.91,9.99,9.85,9.94,1258800.0,7.3107,7.3697,7.2664,7.3328,1258800.0
2014-10-17 10:00:00,9.95,10.04,9.94,9.97,1506400.0,7.3402,7.4066,7.3328,7.3549,1506400.0
2014-10-17 11:00:00,9.97,10.06,9.96,10.04,1302000.0,7.3549,7.4213,7.3475,7.4066,1302000.0
2014-10-17 12:00:00,10.04,10.09,9.99,10.01,1356000.0,7.4066,7.4434,7.3697,7.3844,1356000.0
2014-10-17 13:00:00,10.01,10.08,9.97,10.06,1817200.0,7.3844,7.4361,7.3549,7.4213,1817200.0
2014-10-17 14:00:00,10.06,10.06,9.93,9.97,2113200.0,7.4213,7.4213,7.3254,7.3549,2113200.0
2014-10-17 15:00:00,9.97,10.03,9.95,9.96,4868800.0,7.3549,7.3992,7.3402,7.3475,4868800.0
2014-10-20 09:30:00,9.93,10.13,9.88,10.13,839600.0,7.3254,7.473,7.2885,7.473,839600.0
2014-10-20 10:00:00,10.13,10.21,10.11,10.11,1674800.0,7.473,7.532,7.4582,7.4582,1674800.0
2014-10-20 11:00:00,10.11,10.15,10.09,10.12,1137600.0,7.4582,7.4877,7.4434,7.4656,1137600.0
2014-10-20 12:00:00,10.12,10.13,10.04,10.04,855600.0,7.4656,7.473,7.4066,7.4066,855600.0
2014-10-20 13:00:00,10.05,10.09,10.03,10.07,701200.0,7.4139,7.4434,7.3992,7.4287,701200.0
2014-10-20 14:00:00,10.07,10.2,10.07,10.19,1380800.0,7.4287,7.5246,7.4287,7.5172,1380800.0
2014-10-20 15:00:00,10.19,10.25,10.15,10.17,3550400.0,7.5172,7.5615,7.4877,7.5025,3550400.0
2014-10-21 09:30:00,10.21,10.23,10.15,10.2,586000.0,7.532,7.5467,7.4877,7.5246,586000.0
2014-10-21 10:00:00,10.2,10.22,10.17,10.22,1279600.0,7.5246,7.5393,7.5025,7.5393,1279600.0
2014-10-21 11:00:00,10.22,10.24,10.21,10.23,1856000.0,7.5393,7.5541,7.532,7.5467,1856000.0
2014-10-21 12:00:00,10.23,10.3,10.19,10.2,825600.0,7.5467,7.5984,7.5172,7.5246,825600.0
2014-10-21 13:00:00,10.2,10.22,10.13,10.21,676800.0,7.5246,7.5393,7.473,7.532,676800.0
2014-10-21 14:00:00,10.21,10.22,10.17,10.21,677600.0,7.532,7.5393,7.5025,7.532,677600.0
2014-10-21 15:00:00,10.21,10.23,10.16,10.18,2283600.0,7.532,7.5467,7.4951,7.5098,2283600.0
2014-10-22 09:30:00,10.2,10.29,10.18,10.25,640000.0,7.5246,7.591,7.5098,7.5615,640000.0
2014-10-22 10:00:00,10.26,10.26,10.18,10.21,703200.0,7.5689,7.5689,7.5098,7.532,703200.0
2014-10-22 11:00:00,10.21,10.23,10.19,10.21,788800.0,7.532,7.5467,7.5172,7.532,788800.0
2014-10-22 12:00:00,10.21,10.22,10.15,10.19,569600.0,7.532,7.5393,7.4877,7.5172,569600.0
2014-10-22 13:00:00,10.2,10.26,10.19,10.22,630800.0,7.5246,7.5689,7.5172,7.5393,630800.0
2014-10-22 14:00:00,10.22,10.26,10.2,10.26,732800.0,7.5393,7.5689,7.5246,7.5689,732800.0
2014-10-22 15:00:00,10.26,10.26,10.14,10.15,1568400.0,7.5689,7.5689,7.4803,7.4877,1568400.0
2014-10-23 09:30:00,10.21,10.25,10.19,10.24,429200.0,7.532,7.5615,7.5172,7.5541,429200.0
2014-10-23 10:00:00,10.25,10.4,10.24,10.35,934800.0,7.5615,7.6721,7.5541,7.6352,934800.0
2014-10-23 11:00:00,10.36,10.37,10.31,10.33,508800.0,7.6426,7.65,7.6057,7.6205,508800.0
2014-10-23 12:00:00,10.33,10.37,10.33,10.33,319200.0,7.6205,7.65,7.6205,7.6205,319200.0
2014-10-23 13:00:00,10.33,10.35,10.29,10.35,450400.0,7.6205,7.6352,7.591,7.6352,450400.0
2014-10-23 14:00:00,10.35,10.41,10.33,10.36,697600.0,7.6352,7.6795,7.6205,7.6426,697600.0
2014-10-23 15:00:00,10.35,10.36,10.29,10.31,1384400.0,7.6352,7.6426,7.591,7.6057,1384400.0
2014-10-24 09:30:00,10.33,10.38,10.28,10.29,304400.0,7.6205,7.6574,7.5836,7.591,304400.0
2014-10-24 10:00:00,10.3,10.4,10.27,10.36,446000.0,7.5984,7.6721,7.5762,7.6426,446000.0
2014-10-24 11:00:00,10.36,10.46,10.35,10.45,475600.0,7.6426,7.7164,7.6352,7.709,475600.0
2014-10-24 12:00:00,10.45,10.6,10.45,10.52,1440000.0,7.709,7.8197,7.709,7.7607,1440000.0
2014-10-24 13:00:00,10.51,10.53,10.44,10.47,894400.0,7.7533,7.768,7.7016,7.7238,894400.0
2014-10-24 14:00:00,10.48,10.49,10.42,10.46,731200.0,7.7311,7.7385,7.6869,7.7164,731200.0
2014-10-24 15:00:00,10.47,10.53,10.46,10.51,2049600.0,7.7238,7.768,7.7164,7.7533,2049600.0
2014-10-27 09:30:00,10.5,10.55,10.44,10.55,648400.0,7.7459,7.7828,7.7016,7.7828,648400.0
2014-10-27 10:00:00,10.55,10.56,10.47,10.52,668400.0,7.7828,7.7902,7.7238,7.7607,668400.0
2014-10-27 11:00:00,10.52,10.6,10.52,10.58,768400.0,7.7607,7.8197,7.7607,7.8049,768400.0
2014-10-27 12:00:00,10.57,10.6,10.53,10.57,578000.0,7.7975,7.8197,7.768,7.7975,578000.0
2014-10-27 13:00:00,10.58,10.61,10.45,10.48,1543200.0,7.8049,7.827,7.709,7.7311,1543200.0
2014-10-27 14:00:00,10.48,10.48,10.39,10.4,1090400.0,7.7311,7.7311,7.6648,7.6721,1090400.0
2014-10-27 15:00:00,10.4,10.47,10.4,10.45,1672000.0,7.6721,7.7238,7.6721,7.709,1672000.0
2014-10-28 09:30:00,10.3,10.32,9.97,10.08,3702000.0,7.5984,7.6131,7.3549,7.4361,3702000.0
2014-10-28 10:00:00,10.08,10.13,9.83,9.91,3352400.0,7.4361,7.473,7.2516,7.3107,3352400.0
2014-10-28 11:00:00,9.91,10.03,9.91,9.98,1631200.0,7.3107,7.3992,7.3107,7.3623,1631200.0
2014-10-28 12:00:00,9.98,10.15,9.98,10.12,1349200.0,7.3623,7.4877,7.3623,7.4656,1349200.0
2014-10-28 13:00:00,10.12,10.21,10.09,10.16,1056400.0,7.4656,7.532,7.4434,7.4951,1056400.0
2014-10-28 14:00:00,10.16,10.24,10.12,10.24,1029600.0,7.4951,7.5541,7.4656,7.5541,1029600.0
2014-10-28 15:00:00,10.24,10.27,10.22,10.25,1763600.0,7.5541,7.5762,7.5393,7.5615,1763600.0
2014-10-29 09:30:00,10.26,10.46,10.21,10.44,910400.0,7.5689,7.7164,7.532,7.7016,910400.0
2014-10-29 10:00:00,10.44,10.45,10.32,10.35,799600.0,7.7016,7.709,7.6131,7.6352,799600.0
2014-10-29 11:00:00,10.35,10.45,10.35,10.4,694000.0,7.6352,7.709,7.6352,7.6721,694000.0
2014-10-29 12:00:00,10.4,10.41,10.35,10.38,480800.0,7.6721,7.6795,7.6352,7.6574,480800.0
2014-10-29 13:00:00,10.38,10.42,10.35,10.42,446000.0,7.6574,7.6869,7.6352,7.6869,446000.0
2014-10-29 14:00:00,10.42,10.42,10.33,10.37,696400.0,7.6869,7.6869,7.6205,7.65,696400.0
2014-10-29 15:00:00,10.37,10.41,10.3,10.38,1039200.0,7.65,7.6795,7.5984,7.6574,1039200.0
2014-10-30 09:30:00,10.35,10.51,10.35,10.43,454000.0,7.6352,7.7533,7.6352,7.6943,454000.0
2014-10-30 10:00:00,10.43,10.46,10.36,10.41,490800.0,7.6943,7.7164,7.6426,7.6795,490800.0
2014-10-30 11:00:00,10.42,10.48,10.4,10.47,474000.0,7.6869,7.7311,7.6721,7.7238,474000.0
2014-10-30 12:00:00,10.47,10.55,10.46,10.52,473600.0,7.7238,7.7828,7.7164,7.7607,473600.0
2014-10-30 13:00:00,10.52,10.59,10.51,10.53,586400.0,7.7607,7.8123,7.7533,7.768,586400.0
2014-10-30 14:00:00,10.52,10.55,10.47,10.49,734800.0,7.7607,7.7828,7.7238,7.7385,734800.0
2014-10-30 15:00:00,10.49,10.54,10.48,10.52,1834000.0,7.7385,7.7754,7.7311,7.7607,1834000.0
2014-10-31 09:30:00,10.63,10.74,10.63,10.72,451200.0,7.8418,7.923,7.8418,7.9082,451200.0
2014-10-31 10:00:00,10.72,10.85,10.72,10.85,789600.0,7.9082,8.0041,7.9082,8.0041,789600.0
2014-10-31 11:00:00,10.85,10.96,10.84,10.89,1453600.0,8.0041,8.0852,7.9967,8.0336,1453600.0
2014-10-31 12:00:00,10.9,10.97,10.87,10.87,1694000.0,8.041,8.0926,8.0189,8.0189,1694000.0
2014-10-31 13:00:00,10.87,10.88,10.83,10.87,790000.0,8.0189,8.0262,7.9893,8.0189,790000.0
2014-10-31 14:00:00,10.87,10.88,10.68,10.71,1536000.0,8.0189,8.0262,7.8787,7.9008,1536000.0
2014-10-31 15:00:00,10.71,10.74,10.68,10.68,3046800.0,7.9008,7.923,7.8787,7.8787,3046800.0
2014-11-03 09:30:00,10.69,10.72,10.6,10.67,545600.0,7.8861,7.9082,7.8197,7.8713,545600.0
2014-11-03 10:00:00,10.68,10.77,10.66,10.74,864400.0,7.8787,7.9451,7.8639,7.923,864400.0
2014-11-03 11:00:00,10.74,10.78,10.7,10.73,769200.0,7.923,7.9525,7.8934,7.9156,769200.0
2014-11-03 12:00:00,10.73,10.78,10.73,10.78,692800.0,7.9156,7.9525,7.9156,7.9525,692800.0
2014-11-03 13:00:00,10.79,10.79,10.7,10.72,782800.0,7.9598,7.9598,7.8934,7.9082,782800.0
2014-11-03 14:00:00,10.72,10.72,10.66,10.69,450800.0,7.9082,7.9082,7.8639,7.8861,450800.0
2014-11-03 15:00:00,10.69,10.7,10.67,10.68,843200.0,7.8861,7.8934,7.8713,7.8787,843200.0
2014-11-04 09:30:00,10.63,10.68,10.59,10.6,403200.0,7.8418,7.8787,7.8123,7.8197,403200.0
2014-11-04 10:00:00,10.6,10.64,10.53,10.54,916000.0,7.8197,7.8492,7.768,7.7754,916000.0
2014-11-04 11:00:00,10.53,10.65,10.53,10.6,454800.0,7.768,7.8566,7.768,7.8197,454800.0
2014-11-04 12:00:00,10.61,10.69,10.6,10.65,386400.0,7.827,7.8861,7.8197,7.8566,386400.0
2014-11-04 13:00:00,10.65,10.7,10.63,10.69,302800.0,7.8566,7.8934,7.8418,7.8861,302800.0
2014-11-04 14:00:00,10.7,10.7,10.62,10.67,249600.0,7.8934,7.8934,7.8344,7.8713,249600.0
2014-11-04 15:00:00,10.67,10.69,10.65,10.68,770800.0,7.8713,7.8861,7.8566,7.8787,770800.0
2014-11-05 09:30:00,10.88,10.96,10.72,10.72,590800.0,8.0262,8.0852,7.9082,7.9082,590800.0
2014-11-05 10:00:00,10.72,10.77,10.7,10.77,671200.0,7.9082,7.9451,7.8934,7.9451,671200.0
2014-11-05 11:00:00,10.77,10.84,10.75,10.77,596400.0,7.9451,7.9967,7.9303,7.9451,596400.0
2014-11-05 12:00:00,10.77,10.77,10.68,10.69,685600.0,7.9451,7.9451,7.8787,7.8861,685600.0
2014-11-05 13:00:00,10.69,10.75,10.68,10.74,450000.0,7.8861,7.9303,7.8787,7.923,450000.0
2014-11-05 14:00:00,10.74,10.75,10.72,10.74,514400.0,7.923,7.9303,7.9082,7.923,514400.0
2014-11-05 15:00:00,10.74,10.77,10.71,10.76,1056000.0,7.923,7.9451,7.9008,7.9377,1056000.0
2014-11-06 09:30:00,10.76,10.94,10.76,10.89,519200.0,7.9377,8.0705,7.9377,8.0336,519200.0
2014-11-06 10:00:00,10.88,10.9,10.82,10.88,1876400.0,8.0262,8.041,7.982,8.0262,1876400.0
2014-11-06 11:00:00,10.88,10.9,10.84,10.88,1242400.0,8.0262,8.041,7.9967,8.0262,1242400.0
2014-11-06 12:00:00,10.88,11.06,10.88,11.05,1750800.0,8.0262,8.159,8.0262,8.1516,1750800.0
2014-11-06 13:00:00,11.05,11.15,11.02,11.12,1694800.0,8.1516,8.2254,8.1295,8.2033,1694800.0
2014-11-06 14:00:00,11.12,11.15,11.05,11.1,1411600.0,8.2033,8.2254,8.1516,8.1885,1411600.0
2014-11-06 15:00:00,11.1,11.21,11.09,11.18,2748000.0,8.1885,8.2697,8.1811,8.2475,2748000.0
2014-11-07 09:30:00,11.17,11.18,11.08,11.16,696000.0,8.2402,8.2475,8.1738,8.2328,696000.0
2014-11-07 10:00:00,11.16,11.2,11.07,11.08,1442000.0,8.2328,8.2623,8.1664,8.1738,1442000.0
2014-11-07 11:00:00,11.08,11.13,11.06,11.09,909600.0,8.1738,8.2107,8.159,8.1811,909600.0
2014-11-07 12:00:00,11.09,11.09,11.01,11.04,662000.0,8.1811,8.1811,8.1221,8.1443,662000.0
2014-11-07 13:00:00,11.04,11.05,10.94,10.96,859600.0,8.1443,8.1516,8.0705,8.0852,859600.0
2014-11-07 14:00:00,10.96,10.99,10.94,10.97,893200.0,8.0852,8.1074,8.0705,8.0926,893200.0
2014-11-07 15:00:00,10.97,10.97,10.91,10.92,2635600.0,8.0926,8.0926,8.0484,8.0557,2635600.0
2014-11-10 09:30:00,10.92,11.0,10.88,10.96,866400.0,8.0557,8.1148,8.0262,8.0852,866400.0
2014-11-10 10:00:00,10.96,10.96,10.74,10.74,2445600.0,8.0852,8.0852,7.923,7.923,2445600.0
2014-11-10 11:00:00,10.74,10.75,10.69,10.7,2054800.0,7.923,7.9303,7.8861,7.8934,2054800.0
2014-11-10 12:00:00,10.7,10.79,10.68,10.78,1496400.0,7.8934,7.9598,7.8787,7.9525,1496400.0
2014-11-10 13:00:00,10.78,10.81,10.69,10.69,1691600.0,7.9525,7.9746,7.8861,7.8861,1691600.0
2014-11-10 14:00:00,10.69,10.7,10.6,10.63,1794800.0,7.8861,7.8934,7.8197,7.8418,1794800.0
2014-11-10 15:00:00,10.63,10.72,10.62,10.68,3536400.0,7.8418,7.9082,7.8344,7.8787,3536400.0
2014-11-11 09:30:00,10.72,10.8,10.69,10.73,538800.0,7.9082,7.9672,7.8861,7.9156,538800.0
2014-11-11 10:00:00,10.73,10.75,10.6,10.65,1004400.0,7.9156,7.9303,7.8197,7.8566,1004400.0
2014-11-11 11:00:00,10.65,10.67,10.63,10.65,537200.0,7.8566,7.8713,7.8418,7.8566,537200.0
2014-11-11 12:00:00,10.65,10.67,10.62,10.64,308000.0,7.8566,7.8713,7.8344,7.8492,308000.0
2014-11-11 13:00:00,10.64,10.66,10.63,10.63,562800.0,7.8492,7.8639,7.8418,7.8418,562800.0
2014-11-11 14:00:00,10.63,10.65,10.63,10.65,914400.0,7.8418,7.8566,7.8418,7.8566,914400.0
2014-11-11 15:00:00,10.65,10.65,10.59,10.62,2468400.0,7.8566,7.8566,7.8123,7.8344,2468400.0
2014-11-12 09:30:00,10.63,10.81,10.63,10.69,1077600.0,7.8418,7.9746,7.8418,7.8861,1077600.0
2014-11-12 10:00:00,10.7,10.82,10.7,10.74,1472000.0,7.8934,7.982,7.8934,7.923,1472000.0
2014-11-12 11:00:00,10.74,10.83,10.7,10.82,588800.0,7.923,7.9893,7.8934,7.982,588800.0
2014-11-12 12:00:00,10.82,10.88,10.81,10.88,556400.0,7.982,8.0262,7.9746,8.0262,556400.0
2014-11-12 13:00:00,10.88,10.92,10.87,10.89,514400.0,8.0262,8.0557,8.0189,8.0336,514400.0
2014-11-12 14:00:00,10.89,10.89,10.81,10.83,1210400.0,8.0336,8.0336,7.9746,7.9893,1210400.0
2014-11-12 15:00:00,10.83,10.88,10.81,10.85,2019600.0,7.9893,8.0262,7.9746,8.0041,2019600.0
2014-11-13 09:30:00,11.04,11.18,11.02,11.15,985600.0,8.1443,8.2475,8.1295,8.2254,985600.0
2014-11-13 10:00:00,11.15,11.18,11.04,11.1,1966800.0,8.2254,8.2475,8.1443,8.1885,1966800.0
2014-11-13 11:00:00,11.1,11.11,10.97,11.01,1899200.0,8.1885,8.1959,8.0926,8.1221,1899200.0
2014-11-13 12:00:00,11.01,11.09,10.99,11.06,848400.0,8.1221,8.1811,8.1074,8.159,848400.0
2014-11-13 13:00:00,11.06,11.06,10.99,11.05,772400.0,8.159,8.159,8.1074,8.1516,772400.0
2014-11-13 14:00:00,11.05,11.07,10.99,11.03,1461200.0,8.1516,8.1664,8.1074,8.1369,1461200.0
2014-11-13 15:00:00,11.02,11.13,11.01,11.12,2775200.0,8.1295,8.2107,8.1221,8.2033,2775200.0
2014-11-14 09:30:00,10.89,11.03,10.88,10.98,834000.0,8.0336,8.1369,8.0262,8.1,834000.0
2014-11-14 10:00:00,10.98,11.0,10.78,10.78,2516000.0,8.1,8.1148,7.9525,7.9525,2516000.0
2014-11-14 11:00:00,10.78,10.89,10.72,10.89,1825600.0,7.9525,8.0336,7.9082,8.0336,1825600.0
2014-11-14 12:00:00,10.89,10.96,10.86,10.95,777200.0,8.0336,8.0852,8.0115,8.0779,777200.0
2014-11-14 13:00:00,10.95,11.02,10.94,10.99,780400.0,8.0779,8.1295,8.0705,8.1074,780400.0
2014-11-14 14:00:00,10.99,11.05,10.98,11.04,943600.0,8.1074,8.1516,8.1,8.1443,943600.0
2014-11-14 15:00:00,11.04,11.12,11.04,11.1,2232000.0,8.1443,8.2033,8.1443,8.1885,2232000.0
2014-11-17 09:30:00,11.09,11.18,11.05,11.1,692400.0,8.1811,8.2475,8.1516,8.1885,692400.0
2014-11-17 10:00:00,11.1,11.1,10.95,10.99,938000.0,8.1885,8.1885,8.0779,8.1074,938000.0
2014-11-17 11:00:00,10.99,11.02,10.98,11.02,672000.0,8.1074,8.1295,8.1,8.1295,672000.0
2014-11-17 12:00:00,11.02,11.07,11.0,11.05,760000.0,8.1295,8.1664,8.1148,8.1516,760000.0
2014-11-17 13:00:00,11.05,11.08,11.05,11.06,884000.0,8.1516,8.1738,8.1516,8.159,884000.0
2014-11-17 14:00:00,11.06,11.1,11.05,11.06,810000.0,8.159,8.1885,8.1516,8.159,810000.0
2014-11-17 15:00:00,11.06,11.06,11.01,11.03,2000000.0,8.159,8.159,8.1221,8.1369,2000000.0
2014-11-18 09:30:00,11.03,11.04,10.97,10.99,697600.0,8.1369,8.1443,8.0926,8.1074,697600.0
2014-11-18 10:00:00,11.0,11.02,10.95,10.97,695200.0,8.1148,8.1295,8.0779,8.0926,695200.0
2014-11-18 11:00:00,10.98,10.98,10.89,10.91,1213200.0,8.1,8.1,8.0336,8.0484,1213200.0
2014-11-18 12:00:00,10.91,10.98,10.88,10.97,738000.0,8.0484,8.1,8.0262,8.0926,738000.0
2014-11-18 13:00:00,10.97,11.06,10.97,11.05,737200.0,8.0926,8.159,8.0926,8.1516,737200.0
2014-11-18 14:00:00,11.05,11.1,11.05,11.06,1038800.0,8.1516,8.1885,8.1516,8.159,1038800.0
2014-11-18 15:00:00,11.06,11.08,11.01,11.01,1974000.0,8.159,8.1738,8.1221,8.1221,1974000.0
2014-11-19 09:30:00,11.1,11.12,10.93,10.95,909600.0,8.1885,8.2033,8.0631,8.0779,909600.0
2014-11-19 10:00:00,10.95,10.95,10.83,10.87,1329200.0,8.0779,8.0779,7.9893,8.0189,1329200.0
2014-11-19 11:00:00,10.86,10.92,10.86,10.91,2298000.0,8.0115,8.0557,8.0115,8.0484,2298000.0
2014-11-19 12:00:00,10.91,10.92,10.88,10.89,949200.0,8.0484,8.0557,8.0262,8.0336,949200.0
2014-11-19 13:00:00,10.89,10.93,10.88,10.9,1022800.0,8.0336,8.0631,8.0262,8.041,1022800.0
2014-11-19 14:00:00,10.9,10.92,10.86,10.9,1840800.0,8.041,8.0557,8.0115,8.041,1840800.0
2014-11-19 15:00:00,10.9,10.93,10.87,10.9,4077200.0,8.041,8.0631,8.0189,8.041,4077200.0
2014-11-20 09:30:00,11.04,11.18,10.91,10.93,2272400.0,8.1443,8.2475,8.0484,8.0631,2272400.0
2014-11-20 10:00:00,10.94,10.99,10.82,10.82,2613200.0,8.0705,8.1074,7.982,7.982,2613200.0
2014-11-20 11:00:00,10.82,10.97,10.82,10.96,1893600.0,7.982,8.0926,7.982,8.0852,1893600.0
2014-11-20 12:00:00,10.96,11.09,10.92,11.06,2201600.0,8.0852,8.1811,8.0557,8.159,2201600.0
2014-11-20 13:00:00,11.06,11.09,10.97,11.0,1772000.0,8.159,8.1811,8.0926,8.1148,1772000.0
2014-11-20 14:00:00,11.0,11.06,10.98,10.99,2114800.0,8.1148,8.159,8.1,8.1074,2114800.0
2014-11-20 15:00:00,10.99,11.0,10.93,10.95,5015600.0,8.1074,8.1148,8.0631,8.0779,5015600.0
2014-11-21 09:30:00,9.85,9.99,9.4,9.51,16146400.0,7.3297,7.4339,6.9949,7.0767,16146400.0
2014-11-21 10:00:00,9.5,9.54,9.28,9.34,17056000.0,7.0693,7.099,6.9056,6.9502,17056000.0
2014-11-21 11:00:00,9.33,9.53,9.33,9.51,9047600.0,6.9428,7.0916,6.9428,7.0767,9047600.0
2014-11-21 12:00:00,9.51,9.67,9.44,9.54,7618800.0,7.0767,7.1958,7.0246,7.099,7618800.0
2014-11-21 13:00:00,9.54,9.63,9.47,9.48,4819600.0,7.099,7.166,7.047,7.0544,4819600.0
2014-11-21 14:00:00,9.48,9.49,9.44,9.48,4001600.0,7.0544,7.0618,7.0246,7.0544,4001600.0
2014-11-21 15:00:00,9.48,9.52,9.43,9.46,9487200.0,7.0544,7.0842,7.0172,7.0395,9487200.0
2014-11-24 09:30:00,9.43,9.44,9.22,9.36,5258400.0,7.0172,7.0246,6.8609,6.9651,5258400.0
2014-11-24 10:00:00,9.35,9.48,9.35,9.44,4598400.0,6.9577,7.0544,6.9577,7.0246,4598400.0
2014-11-24 11:00:00,9.44,9.52,9.44,9.49,3015200.0,7.0246,7.0842,7.0246,7.0618,3015200.0
2014-11-24 12:00:00,9.49,9.53,9.49,9.49,2030400.0,7.0618,7.0916,7.0618,7.0618,2030400.0
2014-11-24 13:00:00,9.49,9.56,9.49,9.54,2099200.0,7.0618,7.1139,7.0618,7.099,2099200.0
2014-11-24 14:00:00,9.54,9.55,9.47,9.49,3218000.0,7.099,7.1065,7.047,7.0618,3218000.0
2014-11-24 15:00:00,9.49,9.51,9.39,9.44,8693600.0,7.0618,7.0767,6.9874,7.0246,8693600.0
2014-11-25 09:30:00,9.53,9.57,9.46,9.47,1523200.0,7.0916,7.1214,7.0395,7.047,1523200.0
2014-11-25 10:00:00,9.47,9.48,9.41,9.44,2159600.0,7.047,7.0544,7.0023,7.0246,2159600.0
2014-11-25 11:00:00,9.43,9.44,9.27,9.31,2902400.0,7.0172,7.0246,6.8981,6.9279,2902400.0
2014-11-25 12:00:00,9.31,9.34,9.26,9.31,2600000.0,6.9279,6.9502,6.8907,6.9279,2600000.0
2014-11-25 13:00:00,9.31,9.4,9.31,9.37,1738800.0,6.9279,6.9949,6.9279,6.9725,1738800.0
2014-11-25 14:00:00,9.37,9.4,9.32,9.35,1386800.0,6.9725,6.9949,6.9353,6.9577,1386800.0
2014-11-25 15:00:00,9.35,9.4,9.33,9.35,5534400.0,6.9577,6.9949,6.9428,6.9577,5534400.0
2014-11-26 09:30:00,9.38,9.43,9.31,9.31,698000.0,6.98,7.0172,6.9279,6.9279,698000.0
2014-11-26 10:00:00,9.31,9.37,9.28,9.32,1670800.0,6.9279,6.9725,6.9056,6.9353,1670800.0
2014-11-26 11:00:00,9.32,9.33,9.3,9.32,877200.0,6.9353,6.9428,6.9205,6.9353,877200.0
2014-11-26 12:00:00,9.32,9.33,9.27,9.29,1180400.0,6.9353,6.9428,6.8981,6.913,1180400.0
2014-11-26 13:00:00,9.28,9.31,9.27,9.28,987600.0,6.9056,6.9279,6.8981,6.9056,987600.0
2014-11-26 14:00:00,9.28,9.33,9.27,9.32,1140400.0,6.9056,6.9428,6.8981,6.9353,1140400.0
2014-11-26 15:00:00,9.32,9.33,9.28,9.3,2724800.0,6.9353,6.9428,6.9056,6.9205,2724800.0
2014-11-28 09:30:00,9.3,9.39,9.3,9.36,634000.0,6.9205,6.9874,6.9205,6.9651,634000.0
2014-11-28 10:00:00,9.36,9.42,9.31,9.41,2136000.0,6.9651,7.0098,6.9279,7.0023,2136000.0
2014-11-28 11:00:00,9.4,9.46,9.39,9.46,1290000.0,6.9949,7.0395,6.9874,7.0395,1290000.0
2014-11-28 12:00:00,9.45,9.49,9.43,9.46,2320000.0,7.0321,7.0618,7.0172,7.0395,2320000.0
2014-12-01 09:30:00,9.4,9.42,8.96,8.97,2588800.0,6.9949,7.0098,6.6674,6.6749,2588800.0
2014-12-01 10:00:00,8.97,9.04,8.93,9.02,5144400.0,6.6749,6.727,6.6451,6.7121,5144400.0
2014-12-01 11:00:00,9.01,9.05,9.0,9.02,3102800.0,6.7047,6.7344,6.6972,6.7121,3102800.0
2014-12-01 12:00:00,9.02,9.03,8.99,9.0,1623200.0,6.7121,6.7195,6.6898,6.6972,1623200.0
2014-12-01 13:00:00,9.0,9.01,8.97,8.98,2834000.0,6.6972,6.7047,6.6749,6.6823,2834000.0
2014-12-01 14:00:00,8.98,9.0,8.93,8.96,2831600.0,6.6823,6.6972,6.6451,6.6674,2831600.0
2014-12-01 15:00:00,8.96,8.97,8.91,8.96,6476000.0,6.6674,6.6749,6.6302,6.6674,6476000.0
2014-12-02 09:30:00,9.0,9.19,8.95,9.06,1440800.0,6.6972,6.8386,6.66,6.7419,1440800.0
2014-12-02 10:00:00,9.06,9.1,8.95,8.97,1338000.0,6.7419,6.7716,6.66,6.6749,1338000.0
2014-12-02 11:00:00,8.97,8.99,8.93,8.94,1283600.0,6.6749,6.6898,6.6451,6.6526,1283600.0
2014-12-02 12:00:00,8.94,8.95,8.85,8.85,1752800.0,6.6526,6.66,6.5856,6.5856,1752800.0
2014-12-02 13:00:00,8.85,8.93,8.85,8.85,1514800.0,6.5856,6.6451,6.5856,6.5856,1514800.0
2014-12-02 14:00:00,8.85,8.87,8.83,8.84,1472400.0,6.5856,6.6005,6.5707,6.5782,1472400.0
2014-12-02 15:00:00,8.83,8.9,8.83,8.88,3547200.0,6.5707,6.6228,6.5707,6.6079,3547200.0
2014-12-03 09:30:00,8.87,8.99,8.79,8.88,1512800.0,6.6005,6.6898,6.5409,6.6079,1512800.0
2014-12-03 10:00:00,8.89,9.07,8.85,9.01,2224000.0,6.6154,6.7493,6.5856,6.7047,2224000.0
2014-12-03 11:00:00,9.01,9.07,8.99,9.03,1400800.0,6.7047,6.7493,6.6898,6.7195,1400800.0
2014-12-03 12:00:00,9.02,9.04,9.0,9.0,778800.0,6.7121,6.727,6.6972,6.6972,778800.0
2014-12-03 13:00:00,9.0,9.02,8.94,8.96,918400.0,6.6972,6.7121,6.6526,6.6674,918400.0
2014-12-03 14:00:00,8.96,9.02,8.96,9.01,1020800.0,6.6674,6.7121,6.6674,6.7047,1020800.0
2014-12-03 15:00:00,9.01,9.18,9.01,9.16,5746000.0,6.7047,6.8312,6.7047,6.8163,5746000.0
2014-12-04 09:30:00,9.15,9.17,9.04,9.11,539200.0,6.8088,6.8237,6.727,6.7791,539200.0
2014-12-04 10:00:00,9.11,9.13,9.06,9.12,1114800.0,6.7791,6.794,6.7419,6.7865,1114800.0
2014-12-04 11:00:00,9.12,9.21,9.1,9.19,1578800.0,6.7865,6.8535,6.7716,6.8386,1578800.0
2014-12-04 12:00:00,9.19,9.27,9.18,9.25,1555200.0,6.8386,6.8981,6.8312,6.8832,1555200.0
2014-12-04 13:00:00,9.25,9.29,9.19,9.26,1884800.0,6.8832,6.913,6.8386,6.8907,1884800.0
2014-12-04 14:00:00,9.26,9.26,9.22,9.23,1110000.0,6.8907,6.8907,6.8609,6.8684,1110000.0
2014-12-04 15:00:00,9.23,9.28,9.22,9.27,2812000.0,6.8684,6.9056,6.8609,6.8981,2812000.0
2014-12-05 09:30:00,9.26,9.33,9.23,9.28,521600.0,6.8907,6.9428,6.8684,6.9056,521600.0
2014-12-05 10:00:00,9.28,9.31,9.19,9.19,980800.0,6.9056,6.9279,6.8386,6.8386,980800.0
2014-12-05 11:00:00,9.19,9.22,9.15,9.16,1306000.0,6.8386,6.8609,6.8088,6.8163,1306000.0
2014-12-05 12:00:00,9.15,9.22,9.15,9.22,760400.0,6.8088,6.8609,6.8088,6.8609,760400.0
2014-12-05 13:00:00,9.22,9.25,9.2,9.25,1079600.0,6.8609,6.8832,6.846,6.8832,1079600.0
2014-12-05 14:00:00,9.24,9.26,9.2,9.23,1121600.0,6.8758,6.8907,6.846,6.8684,1121600.0
2014-12-05 15:00:00,9.23,9.37,9.23,9.36,4042800.0,6.8684,6.9725,6.8684,6.9651,4042800.0
2014-12-08 09:30:00,9.28,9.28,8.95,8.97,1742800.0,6.9056,6.9056,6.66,6.6749,1742800.0
2014-12-08 10:00:00,8.97,9.12,8.95,9.06,2158800.0,6.6749,6.7865,6.66,6.7419,2158800.0
2014-12-08 11:00:00,9.06,9.06,8.86,8.88,2370800.0,6.7419,6.7419,6.593,6.6079,2370800.0
2014-12-08 12:00:00,8.89,8.9,8.83,8.84,1572800.0,6.6154,6.6228,6.5707,6.5782,1572800.0
2014-12-08 13:00:00,8.84,8.84,8.73,8.75,1887600.0,6.5782,6.5782,6.4963,6.5112,1887600.0
2014-12-08 14:00:00,8.75,8.8,8.69,8.8,2374400.0,6.5112,6.5484,6.4665,6.5484,2374400.0
2014-12-08 15:00:00,8.8,8.81,8.76,8.8,4418000.0,6.5484,6.5558,6.5186,6.5484,4418000.0
2014-12-09 09:30:00,8.65,8.67,8.5,8.63,1814000.0,6.4368,6.4517,6.3251,6.4219,1814000.0
2014-12-09 10:00:00,8.63,8.69,8.58,8.67,2602800.0,6.4219,6.4665,6.3847,6.4517,2602800.0
2014-12-09 11:00:00,8.67,8.78,8.65,8.74,1529600.0,6.4517,6.5335,6.4368,6.5037,1529600.0
2014-12-09 12:00:00,8.74,8.75,8.68,8.72,1259600.0,6.5037,6.5112,6.4591,6.4889,1259600.0
2014-12-09 13:00:00,8.72,8.81,8.7,8.78,1244400.0,6.4889,6.5558,6.474,6.5335,1244400.0
2014-12-09 14:00:00,8.78,8.79,8.72,8.76,1864400.0,6.5335,6.5409,6.4889,6.5186,1864400.0
2014-12-09 15:00:00,8.76,8.91,8.76,8.89,3426000.0,6.5186,6.6302,6.5186,6.6154,3426000.0
2014-12-10 09:30:00,8.69,8.71,8.58,8.65,1720800.0,6.4665,6.4814,6.3847,6.4368,1720800.0
2014-12-10 10:00:00,8.65,8.73,8.65,8.7,1646000.0,6.4368,6.4963,6.4368,6.474,1646000.0
2014-12-10 11:00:00,8.7,8.71,8.58,8.59,1671200.0,6.474,6.4814,6.3847,6.3921,1671200.0
2014-12-10 12:00:00,8.59,8.68,8.55,8.56,1500000.0,6.3921,6.4591,6.3624,6.3698,1500000.0
2014-12-10 13:00:00,8.55,8.57,8.45,8.45,1363600.0,6.3624,6.3772,6.2879,6.2879,1363600.0
2014-12-10 14:00:00,8.45,8.45,8.35,8.36,2574000.0,6.2879,6.2879,6.2135,6.221,2574000.0
2014-12-10 15:00:00,8.36,8.41,8.33,8.34,4299600.0,6.221,6.2582,6.1986,6.2061,4299600.0
2014-12-11 09:30:00,8.41,8.53,8.38,8.42,1634800.0,6.2582,6.3475,6.2359,6.2656,1634800.0
2014-12-11 10:00:00,8.43,8.57,8.41,8.55,3882400.0,6.2731,6.3772,6.2582,6.3624,3882400.0
2014-12-11 11:00:00,8.55,8.68,8.55,8.65,1905200.0,6.3624,6.4591,6.3624,6.4368,1905200.0
2014-12-11 12:00:00,8.65,8.75,8.65,8.68,1904000.0,6.4368,6.5112,6.4368,6.4591,1904000.0
2014-12-11 13:00:00,8.68,8.71,8.63,8.63,1429200.0,6.4591,6.4814,6.4219,6.4219,1429200.0
2014-12-11 14:00:00,8.63,8.67,8.53,8.54,2200000.0,6.4219,6.4517,6.3475,6.3549,2200000.0
2014-12-11 15:00:00,8.54,8.6,8.46,8.47,5381200.0,6.3549,6.3996,6.2954,6.3028,5381200.0
2014-12-12 09:30:00,8.43,8.5,8.39,8.43,1626800.0,6.2731,6.3251,6.2433,6.2731,1626800.0
2014-12-12 10:00:00,8.43,8.44,8.28,8.29,2289200.0,6.2731,6.2805,6.1614,6.1689,2289200.0
2014-12-12 11:00:00,8.29,8.29,8.19,8.2,4147200.0,6.1689,6.1689,6.0945,6.1019,4147200.0
2014-12-12 12:00:00,8.19,8.25,8.13,8.23,3483200.0,6.0945,6.1391,6.0498,6.1242,3483200.0
2014-12-12 13:00:00,8.23,8.29,8.2,8.25,1676400.0,6.1242,6.1689,6.1019,6.1391,1676400.0
2014-12-12 14:00:00,8.25,8.26,8.19,8.2,2294800.0,6.1391,6.1466,6.0945,6.1019,2294800.0
2014-12-12 15:00:00,8.2,8.21,8.06,8.08,6253600.0,6.1019,6.1093,5.9977,6.0126,6253600.0
2014-12-15 09:30:00,8.15,8.2,8.09,8.11,1742400.0,6.0647,6.1019,6.0201,6.0349,1742400.0
2014-12-15 10:00:00,8.11,8.11,8.02,8.03,3269600.0,6.0349,6.0349,5.968,5.9754,3269600.0
2014-12-15 11:00:00,8.02,8.07,8.0,8.05,2042400.0,5.968,6.0052,5.9531,5.9903,2042400.0
2014-12-15 12:00:00,8.05,8.38,8.04,8.34,3246000.0,5.9903,6.2359,5.9828,6.2061,3246000.0
2014-12-15 13:00:00,8.34,8.34,8.23,8.25,1163600.0,6.2061,6.2061,6.1242,6.1391,1163600.0
2014-12-15 14:00:00,8.24,8.28,8.2,8.25,1418400.0,6.1317,6.1614,6.1019,6.1391,1418400.0
2014-12-15 15:00:00,8.25,8.3,8.23,8.23,3159200.0,6.1391,6.1763,6.1242,6.1242,3159200.0
2014-12-16 09:30:00,8.15,8.35,8.09,8.34,1480800.0,6.0647,6.2135,6.0201,6.2061,1480800.0
2014-12-16 10:00:00,8.34,8.38,8.26,8.3,1832800.0,6.2061,6.2359,6.1466,6.1763,1832800.0
2014-12-16 11:00:00,8.3,8.39,8.3,8.31,1740000.0,6.1763,6.2433,6.1763,6.1838,1740000.0
2014-12-16 12:00:00,8.31,8.32,8.19,8.19,1500800.0,6.1838,6.1912,6.0945,6.0945,1500800.0
2014-12-16 13:00:00,8.19,8.19,8.08,8.11,1585600.0,6.0945,6.0945,6.0126,6.0349,1585600.0
2014-12-16 14:00:00,8.12,8.12,8.05,8.08,2185600.0,6.0424,6.0424,5.9903,6.0126,2185600.0
2014-12-16 15:00:00,8.08,8.1,7.95,7.98,5453200.0,6.0126,6.0275,5.9159,5.9382,5453200.0
2014-12-17 09:30:00,8.03,8.1,7.98,8.03,778400.0,5.9754,6.0275,5.9382,5.9754,778400.0
2014-12-17 10:00:00,8.03,8.09,8.0,8.06,1368000.0,5.9754,6.0201,5.9531,5.9977,1368000.0
2014-12-17 11:00:00,8.06,8.11,8.02,8.1,2568800.0,5.9977,6.0349,5.968,6.0275,2568800.0
2014-12-17 12:00:00,8.1,8.1,8.0,8.02,1460800.0,6.0275,6.0275,5.9531,5.968,1460800.0
2014-12-17 13:00:00,8.03,8.06,8.01,8.06,1724400.0,5.9754,5.9977,5.9605,5.9977,1724400.0
2014-12-17 14:00:00,8.06,8.13,8.05,8.07,1646800.0,5.9977,6.0498,5.9903,6.0052,1646800.0
2014-12-17 15:00:00,8.08,8.18,8.04,8.17,3070000.0,6.0126,6.087,5.9828,6.0796,3070000.0
2014-12-18 09:30:00,8.31,8.37,8.3,8.35,1169200.0,6.1838,6.2284,6.1763,6.2135,1169200.0
2014-12-18 10:00:00,8.34,8.41,8.19,8.19,1950000.0,6.2061,6.2582,6.0945,6.0945,1950000.0
2014-12-18 11:00:00,8.19,8.21,8.1,8.19,1581200.0,6.0945,6.1093,6.0275,6.0945,1581200.0
2014-12-18 12:00:00,8.19,8.28,8.16,8.23,1122400.0,6.0945,6.1614,6.0721,6.1242,1122400.0
2014-12-18 13:00:00,8.24,8.26,8.17,8.2,862400.0,6.1317,6.1466,6.0796,6.1019,862400.0
2014-12-18 14:00:00,8.2,8.22,8.15,8.21,1099200.0,6.1019,6.1168,6.0647,6.1093,1099200.0
2014-12-18 15:00:00,8.22,8.28,8.2,8.28,2605600.0,6.1168,6.1614,6.1019,6.1614,2605600.0
2014-12-19 09:30:00,8.37,8.38,8.23,8.37,1022400.0,6.2284,6.2359,6.1242,6.2284,1022400.0
2014-12-19 10:00:00,8.38,8.39,8.29,8.34,823200.0,6.2359,6.2433,6.1689,6.2061,823200.0
2014-12-19 11:00:00,8.34,8.36,8.3,8.33,766800.0,6.2061,6.221,6.1763,6.1986,766800.0
2014-12-19 12:00:00,8.33,8.4,8.3,8.39,867600.0,6.1986,6.2507,6.1763,6.2433,867600.0
2014-12-19 13:00:00,8.39,8.47,8.38,8.46,1041600.0,6.2433,6.3028,6.2359,6.2954,1041600.0
2014-12-19 14:00:00,8.46,8.49,8.42,8.47,1522400.0,6.2954,6.3177,6.2656,6.3028,1522400.0
2014-12-19 15:00:00,8.47,8.58,8.45,8.56,4497600.0,6.3028,6.3847,6.2879,6.3698,4497600.0
2014-12-22 09:30:00,9.05,9.15,8.61,8.73,2739200.0,6.7344,6.8088,6.407,6.4963,2739200.0
2014-12-22 10:00:00,8.72,8.72,8.63,8.67,1724400.0,6.4889,6.4889,6.4219,6.4517,1724400.0
2014-12-22 11:00:00,8.67,8.72,8.6,8.61,1251200.0,6.4517,6.4889,6.3996,6.407,1251200.0
2014-12-22 12:00:00,8.61,8.61,8.54,8.54,807600.0,6.407,6.407,6.3549,6.3549,807600.0
2014-12-22 13:00:00,8.54,8.55,8.48,8.49,897200.0,6.3549,6.3624,6.3103,6.3177,897200.0
2014-12-22 14:00:00,8.48,8.51,8.46,8.49,966000.0,6.3103,6.3326,6.2954,6.3177,966000.0
2014-12-22 15:00:00,8.49,8.54,8.46,8.53,3115200.0,6.3177,6.3549,6.2954,6.3475,3115200.0
2014-12-23 09:30:00,8.57,8.78,8.53,8.7,1004800.0,6.3772,6.5335,6.3475,6.474,1004800.0
2014-12-23 10:00:00,8.71,8.78,8.69,8.72,1375200.0,6.4814,6.5335,6.4665,6.4889,1375200.0
2014-12-23 11:00:00,8.72,8.78,8.67,8.68,1200000.0,6.4889,6.5335,6.4517,6.4591,1200000.0
2014-12-23 12:00:00,8.67,8.74,8.67,8.72,748800.0,6.4517,6.5037,6.4517,6.4889,748800.0
2014-12-23 13:00:00,8.72,8.75,8.7,8.71,818000.0,6.4889,6.5112,6.474,6.4814,818000.0
2014-12-23 14:00:00,8.71,8.75,8.7,8.72,577200.0,6.4814,6.5112,6.474,6.4889,577200.0
2014-12-23 15:00:00,8.72,8.72,8.65,8.66,2474400.0,6.4889,6.4889,6.4368,6.4442,2474400.0
2014-12-24 09:30:00,8.72,8.72,8.47,8.58,519200.0,6.4889,6.4889,6.3028,6.3847,519200.0
2014-12-24 10:00:00,8.58,8.59,8.36,8.37,1655600.0,6.3847,6.3921,6.221,6.2284,1655600.0
2014-12-24 11:00:00,8.36,8.44,8.36,8.44,972400.0,6.221,6.2805,6.221,6.2805,972400.0
2014-12-24 12:00:00,8.43,8.44,8.31,8.35,2625200.0,6.2731,6.2805,6.1838,6.2135,2625200.0
2014-12-26 09:30:00,8.4,8.45,8.3,8.42,390800.0,6.2507,6.2879,6.1763,6.2656,390800.0
2014-12-26 10:00:00,8.42,8.51,8.4,8.43,466800.0,6.2656,6.3326,6.2507,6.2731,466800.0
2014-12-26 11:00:00,8.42,8.45,8.42,8.43,273200.0,6.2656,6.2879,6.2656,6.2731,273200.0
2014-12-26 12:00:00,8.44,8.44,8.41,8.43,321600.0,6.2805,6.2805,6.2582,6.2731,321600.0
2014-12-26 13:00:00,8.43,8.44,8.41,8.42,353600.0,6.2731,6.2805,6.2582,6.2656,353600.0
2014-12-26 14:00:00,8.42,8.44,8.42,8.43,307200.0,6.2656,6.2805,6.2656,6.2731,307200.0
2014-12-26 15:00:00,8.44,8.46,8.41,8.42,1029200.0,6.2805,6.2954,6.2582,6.2656,1029200.0
2014-12-29 09:30:00,8.38,8.42,8.33,8.4,632000.0,6.2359,6.2656,6.1986,6.2507,632000.0
2014-12-29 10:00:00,8.4,8.46,8.28,8.35,1557600.0,6.2507,6.2954,6.1614,6.2135,1557600.0
2014-12-29 11:00:00,8.35,8.39,8.29,8.34,1178400.0,6.2135,6.2433,6.1689,6.2061,1178400.0
2014-12-29 12:00:00,8.34,8.34,8.22,8.32,1286400.0,6.2061,6.2061,6.1168,6.1912,1286400.0
2014-12-29 13:00:00,8.32,8.39,8.26,8.35,1203600.0,6.1912,6.2433,6.1466,6.2135,1203600.0
2014-12-29 14:00:00,8.35,8.38,8.32,8.37,907200.0,6.2135,6.2359,6.1912,6.2284,907200.0
2014-12-29 15:00:00,8.37,8.42,8.37,8.41,1726400.0,6.2284,6.2656,6.2284,6.2582,1726400.0
2014-12-30 09:30:00,8.36,8.47,8.3,8.44,508000.0,6.221,6.3028,6.1763,6.2805,508000.0
2014-12-30 10:00:00,8.43,8.46,8.34,8.41,1272000.0,6.2731,6.2954,6.2061,6.2582,1272000.0
2014-12-30 11:00:00,8.41,8.45,8.35,8.42,1142000.0,6.2582,6.2879,6.2135,6.2656,1142000.0
2014-12-30 12:00:00,8.42,8.54,8.4,8.54,956800.0,6.2656,6.3549,6.2507,6.3549,956800.0
2014-12-30 13:00:00,8.54,8.59,8.51,8.58,958800.0,6.3549,6.3921,6.3326,6.3847,958800.0
2014-12-30 14:00:00,8.58,8.59,8.48,8.49,878400.0,6.3847,6.3921,6.3103,6.3177,878400.0
2014-12-30 15:00:00,8.49,8.5,8.45,8.46,1817600.0,6.3177,6.3251,6.2879,6.2954,1817600.0
2014-12-31 09:30:00,8.56,8.6,8.46,8.5,820000.0,6.3698,6.3996,6.2954,6.3251,820000.0
2014-12-31 10:00:00,8.49,8.59,8.48,8.53,771600.0,6.3177,6.3921,6.3103,6.3475,771600.0
2014-12-31 11:00:00,8.53,8.58,8.49,8.56,493600.0,6.3475,6.3847,6.3177,6.3698,493600.0
2014-12-31 12:00:00,8.57,8.58,8.52,8.56,476000.0,6.3772,6.3847,6.34,6.3698,476000.0
2014-12-31 13:00:00,8.56,8.59,8.51,8.52,441600.0,6.3698,6.3921,6.3326,6.34,441600.0
2014-12-31 14:00:00,8.52,8.52,8.46,8.47,639200.0,6.34,6.34,6.2954,6.3028,639200.0
2014-12-31 15:00:00,8.47,8.5,8.43,8.44,1827600.0,6.3028,6.3251,6.2731,6.2805,1827600.0
2015-01-02 09:30:00,8.52,8.54,8.4,8.41,420400.0,6.34,6.3549,6.2507,6.2582,420400.0
2015-01-02 10:00:00,8.41,8.48,8.31,8.38,961200.0,6.2582,6.3103,6.1838,6.2359,961200.0
2015-01-02 11:00:00,8.38,8.47,8.32,8.44,771600.0,6.2359,6.3028,6.1912,6.2805,771600.0
2015-01-02 12:00:00,8.44,8.49,8.35,8.38,626400.0,6.2805,6.3177,6.2135,6.2359,626400.0
2015-01-02 13:00:00,8.38,8.44,8.34,8.39,514400.0,6.2359,6.2805,6.2061,6.2433,514400.0
2015-01-02 14:00:00,8.39,8.44,8.35,8.4,734800.0,6.2433,6.2805,6.2135,6.2507,734800.0
2015-01-02 15:00:00,8.4,8.48,8.38,8.45,1388800.0,6.2507,6.3103,6.2359,6.2879,1388800.0
2015-01-05 09:30:00,8.38,8.4,8.33,8.35,750800.0,6.2359,6.2507,6.1986,6.2135,750800.0
2015-01-05 10:00:00,8.35,8.53,8.34,8.5,1696400.0,6.2135,6.3475,6.2061,6.3251,1696400.0
2015-01-05 11:00:00,8.5,8.56,8.47,8.52,2516800.0,6.3251,6.3698,6.3028,6.34,2516800.0
2015-01-05 12:00:00,8.51,8.62,8.51,8.61,1428000.0,6.3326,6.4144,6.3326,6.407,1428000.0
2015-01-05 13:00:00,8.61,8.61,8.48,8.58,2304800.0,6.407,6.407,6.3103,6.3847,2304800.0
2015-01-05 14:00:00,8.58,8.67,8.55,8.6,4337200.0,6.3847,6.4517,6.3624,6.3996,4337200.0
2015-01-05 15:00:00,8.6,8.72,8.55,8.68,5298800.0,6.3996,6.4889,6.3624,6.4591,5298800.0
2015-01-06 09:30:00,8.79,9.01,8.78,8.93,1294000.0,6.5409,6.7047,6.5335,6.6451,1294000.0
2015-01-06 10:00:00,8.92,8.94,8.73,8.79,2367600.0,6.6377,6.6526,6.4963,6.5409,2367600.0
2015-01-06 11:00:00,8.79,8.79,8.63,8.69,1926400.0,6.5409,6.5409,6.4219,6.4665,1926400.0
2015-01-06 12:00:00,8.68,8.74,8.64,8.71,1606000.0,6.4591,6.5037,6.4293,6.4814,1606000.0
2015-01-06 13:00:00,8.72,8.72,8.47,8.49,2233600.0,6.4889,6.4889,6.3028,6.3177,2233600.0
2015-01-06 14:00:00,8.49,8.51,8.41,8.45,2069200.0,6.3177,6.3326,6.2582,6.2879,2069200.0
2015-01-06 15:00:00,8.46,8.48,8.38,8.42,4631600.0,6.2954,6.3103,6.2359,6.2656,4631600.0
2015-01-07 09:30:00,8.57,8.67,8.45,8.5,943200.0,6.3772,6.4517,6.2879,6.3251,943200.0
2015-01-07 10:00:00,8.51,8.56,8.43,8.44,844000.0,6.3326,6.3698,6.2731,6.2805,844000.0
2015-01-07 11:00:00,8.44,8.45,8.28,8.31,1511600.0,6.2805,6.2879,6.1614,6.1838,1511600.0
2015-01-07 12:00:00,8.31,8.35,8.24,8.31,1215600.0,6.1838,6.2135,6.1317,6.1838,1215600.0
2015-01-07 13:00:00,8.31,8.34,8.26,8.33,942400.0,6.1838,6.2061,6.1466,6.1986,942400.0
2015-01-07 14:00:00,8.32,8.38,8.31,8.32,1004800.0,6.1912,6.2359,6.1838,6.1912,1004800.0
2015-01-07 15:00:00,8.33,8.38,8.31,8.33,2261200.0,6.1986,6.2359,6.1838,6.1986,2261200.0
2015-01-08 09:30:00,8.4,8.44,8.33,8.44,912800.0,6.2507,6.2805,6.1986,6.2805,912800.0
2015-01-08 10:00:00,8.44,8.52,8.42,8.48,2287200.0,6.2805,6.34,6.2656,6.3103,2287200.0
2015-01-08 11:00:00,8.48,8.51,8.46,8.51,1148000.0,6.3103,6.3326,6.2954,6.3326,1148000.0
2015-01-08 12:00:00,8.51,8.53,8.47,8.48,764400.0,6.3326,6.3475,6.3028,6.3103,764400.0
2015-01-08 13:00:00,8.48,8.54,8.48,8.51,1218400.0,6.3103,6.3549,6.3103,6.3326,1218400.0
2015-01-08 14:00:00,8.51,8.54,8.45,8.45,2468800.0,6.3326,6.3549,6.2879,6.2879,2468800.0
2015-01-08 15:00:00,8.45,8.48,8.41,8.42,3876400.0,6.2879,6.3103,6.2582,6.2656,3876400.0
2015-01-09 09:30:00,8.4,8.43,8.18,8.21,850800.0,6.2507,6.2731,6.087,6.1093,850800.0
2015-01-09 10:00:00,8.21,8.25,8.05,8.09,2164400.0,6.1093,6.1391,5.9903,6.0201,2164400.0
2015-01-09 11:00:00,8.09,8.15,8.03,8.15,1886400.0,6.0201,6.0647,5.9754,6.0647,1886400.0
2015-01-09 12:00:00,8.15,8.16,8.05,8.07,1061200.0,6.0647,6.0721,5.9903,6.0052,1061200.0
2015-01-09 13:00:00,8.07,8.13,8.03,8.04,2085600.0,6.0052,6.0498,5.9754,5.9828,2085600.0
2015-01-09 14:00:00,8.04,8.13,8.02,8.13,1439600.0,5.9828,6.0498,5.968,6.0498,1439600.0
2015-01-09 15:00:00,8.13,8.15,8.04,8.07,5037600.0,6.0498,6.0647,5.9828,6.0052,5037600.0
2015-01-12 09:30:00,8.14,8.2,8.01,8.03,783200.0,6.0573,6.1019,5.9605,5.9754,783200.0
2015-01-12 10:00:00,8.04,8.04,7.92,8.04,1883600.0,5.9828,5.9828,5.8935,5.9828,1883600.0
2015-01-12 11:00:00,8.04,8.12,8.02,8.12,1151200.0,5.9828,6.0424,5.968,6.0424,1151200.0
2015-01-12 12:00:00,8.12,8.24,8.11,8.21,1256000.0,6.0424,6.1317,6.0349,6.1093,1256000.0
2015-01-12 13:00:00,8.21,8.3,8.21,8.3,1874000.0,6.1093,6.1763,6.1093,6.1763,1874000.0
2015-01-12 14:00:00,8.3,8.31,8.22,8.24,1234000.0,6.1763,6.1838,6.1168,6.1317,1234000.0
2015-01-12 15:00:00,8.24,8.46,8.24,8.44,4269200.0,6.1317,6.2954,6.1317,6.2805,4269200.0
2015-01-13 09:30:00,8.55,8.78,8.5,8.61,835600.0,6.3624,6.5335,6.3251,6.407,835600.0
2015-01-13 10:00:00,8.62,8.65,8.55,8.6,1030000.0,6.4144,6.4368,6.3624,6.3996,1030000.0
2015-01-13 11:00:00,8.6,8.61,8.47,8.49,753600.0,6.3996,6.407,6.3028,6.3177,753600.0
2015-01-13 12:00:00,8.48,8.5,8.38,8.4,891200.0,6.3103,6.3251,6.2359,6.2507,891200.0
2015-01-13 13:00:00,8.4,8.4,8.22,8.23,1236800.0,6.2507,6.2507,6.1168,6.1242,1236800.0
2015-01-13 14:00:00,8.23,8.26,8.19,8.21,1040800.0,6.1242,6.1466,6.0945,6.1093,1040800.0
2015-01-13 15:00:00,8.21,8.32,8.18,8.19,3643600.0,6.1093,6.1912,6.087,6.0945,3643600.0
2015-01-14 09:30:00,9.3,9.31,9.04,9.11,5042800.0,6.9205,6.9279,6.727,6.7791,5042800.0
2015-01-14 10:00:00,9.1,9.21,8.96,9.2,6127600.0,6.7716,6.8535,6.6674,6.846,6127600.0
2015-01-14 11:00:00,9.2,9.34,9.17,9.23,3942800.0,6.846,6.9502,6.8237,6.8684,3942800.0
2015-01-14 12:00:00,9.23,9.25,9.12,9.18,1797600.0,6.8684,6.8832,6.7865,6.8312,1797600.0
2015-01-14 13:00:00,9.19,9.2,8.99,9.05,2248000.0,6.8386,6.846,6.6898,6.7344,2248000.0
2015-01-14 14:00:00,9.05,9.13,9.03,9.09,1835200.0,6.7344,6.794,6.7195,6.7642,1835200.0
2015-01-14 15:00:00,9.09,9.11,9.03,9.06,5722400.0,6.7642,6.7791,6.7195,6.7419,5722400.0
2015-01-15 09:30:00,9.01,9.19,8.58,8.62,1760000.0,6.7047,6.8386,6.3847,6.4144,1760000.0
2015-01-15 10:00:00,8.61,8.73,8.56,8.67,3435200.0,6.407,6.4963,6.3698,6.4517,3435200.0
2015-01-15 11:00:00,8.67,8.79,8.67,8.76,2584000.0,6.4517,6.5409,6.4517,6.5186,2584000.0
2015-01-15 12:00:00,8.75,8.78,8.65,8.67,983200.0,6.5112,6.5335,6.4368,6.4517,983200.0
2015-01-15 13:00:00,8.67,8.8,8.67,8.76,1154400.0,6.4517,6.5484,6.4517,6.5186,1154400.0
2015-01-15 14:00:00,8.76,8.8,8.7,8.79,1739600.0,6.5186,6.5484,6.474,6.5409,1739600.0
2015-01-15 15:00:00,8.79,8.8,8.6,8.62,5908800.0,6.5409,6.5484,6.3996,6.4144,5908800.0
2015-01-16 09:30:00,8.96,9.0,8.78,8.86,2346800.0,6.6674,6.6972,6.5335,6.593,2346800.0
2015-01-16 10:00:00,8.87,8.9,8.73,8.86,1866000.0,6.6005,6.6228,6.4963,6.593,1866000.0
2015-01-16 11:00:00,8.86,8.89,8.84,8.89,1744800.0,6.593,6.6154,6.5782,6.6154,1744800.0
2015-01-16 12:00:00,8.89,8.94,8.87,8.93,1557600.0,6.6154,6.6526,6.6005,6.6451,1557600.0
2015-01-16 13:00:00,8.93,9.04,8.91,9.03,1156800.0,6.6451,6.727,6.6302,6.7195,1156800.0
2015-01-16 14:00:00,9.03,9.1,8.98,8.99,2720000.0,6.7195,6.7716,6.6823,6.6898,2720000.0
2015-01-16 15:00:00,8.99,9.1,8.94,9.09,3561200.0,6.6898,6.7716,6.6526,6.7642,3561200.0
2015-01-20 09:30:00,9.08,9.19,8.98,8.98,1138000.0,6.7567,6.8386,6.6823,6.6823,1138000.0
2015-01-20 10:00:00,9.0,9.0,8.81,8.82,1527600.0,6.6972,6.6972,6.5558,6.5633,1527600.0
2015-01-20 11:00:00,8.82,8.86,8.8,8.84,1696800.0,6.5633,6.593,6.5484,6.5782,1696800.0
2015-01-20 12:00:00,8.84,8.88,8.82,8.87,863600.0,6.5782,6.6079,6.5633,6.6005,863600.0
2015-01-20 13:00:00,8.87,8.94,8.81,8.9,1200000.0,6.6005,6.6526,6.5558,6.6228,1200000.0
2015-01-20 14:00:00,8.91,8.96,8.88,8.95,1312800.0,6.6302,6.6674,6.6079,6.66,1312800.0
2015-01-20 15:00:00,8.96,9.09,8.92,9.05,3789200.0,6.6674,6.7642,6.6377,6.7344,3789200.0
2015-01-21 09:30:00,8.92,9.11,8.87,9.1,792400.0,6.6377,6.7791,6.6005,6.7716,792400.0
2015-01-21 10:00:00,9.1,9.16,9.05,9.12,869600.0,6.7716,6.8163,6.7344,6.7865,869600.0
2015-01-21 11:00:00,9.13,9.2,9.11,9.12,979600.0,6.794,6.846,6.7791,6.7865,979600.0
2015-01-21 12:00:00,9.12,9.18,9.11,9.12,745200.0,6.7865,6.8312,6.7791,6.7865,745200.0
2015-01-21 13:00:00,9.12,9.13,9.07,9.08,1059600.0,6.7865,6.794,6.7493,6.7567,1059600.0
2015-01-21 14:00:00,9.07,9.13,9.06,9.12,2392000.0,6.7493,6.794,6.7419,6.7865,2392000.0
2015-01-21 15:00:00,9.12,9.28,9.11,9.2,3751600.0,6.7865,6.9056,6.7791,6.846,3751600.0
2015-01-22 09:30:00,9.31,9.31,9.11,9.24,534800.0,6.9279,6.9279,6.7791,6.8758,534800.0
2015-01-22 10:00:00,9.24,9.29,9.16,9.2,725200.0,6.8758,6.913,6.8163,6.846,725200.0
2015-01-22 11:00:00,9.2,9.22,9.06,9.07,1061200.0,6.846,6.8609,6.7419,6.7493,1061200.0
2015-01-22 12:00:00,9.07,9.12,9.04,9.05,812800.0,6.7493,6.7865,6.727,6.7344,812800.0
2015-01-22 13:00:00,9.05,9.14,9.04,9.1,815600.0,6.7344,6.8014,6.727,6.7716,815600.0
2015-01-22 14:00:00,9.1,9.22,9.1,9.19,1095600.0,6.7716,6.8609,6.7716,6.8386,1095600.0
2015-01-22 15:00:00,9.19,9.28,9.16,9.28,2380800.0,6.8386,6.9056,6.8163,6.9056,2380800.0
2015-01-23 09:30:00,9.24,9.38,9.15,9.17,1012800.0,6.8758,6.98,6.8088,6.8237,1012800.0
2015-01-23 10:00:00,9.17,9.33,9.11,9.31,1048400.0,6.8237,6.9428,6.7791,6.9279,1048400.0
2015-01-23 11:00:00,9.31,9.33,9.21,9.3,701600.0,6.9279,6.9428,6.8535,6.9205,701600.0
2015-01-23 12:00:00,9.3,9.35,9.25,9.34,646000.0,6.9205,6.9577,6.8832,6.9502,646000.0
2015-01-23 13:00:00,9.34,9.37,9.25,9.26,658000.0,6.9502,6.9725,6.8832,6.8907,658000.0
2015-01-23 14:00:00,9.26,9.32,9.26,9.3,495600.0,6.8907,6.9353,6.8907,6.9205,495600.0
2015-01-23 15:00:00,9.31,9.37,9.3,9.34,1582400.0,6.9279,6.9725,6.9205,6.9502,1582400.0
2015-01-26 09:30:00,9.35,9.61,9.32,9.59,904400.0,6.9577,7.1511,6.9353,7.1363,904400.0
2015-01-26 10:00:00,9.59,9.6,9.49,9.54,679600.0,7.1363,7.1437,7.0618,7.099,679600.0
2015-01-26 11:00:00,9.53,9.59,9.49,9.56,528400.0,7.0916,7.1363,7.0618,7.1139,528400.0
2015-01-26 12:00:00,9.56,9.57,9.52,9.55,413200.0,7.1139,7.1214,7.0842,7.1065,413200.0
2015-01-26 13:00:00,9.55,9.62,9.53,9.61,479600.0,7.1065,7.1586,7.0916,7.1511,479600.0
2015-01-26 14:00:00,9.61,9.61,9.52,9.55,599600.0,7.1511,7.1511,7.0842,7.1065,599600.0
2015-01-26 15:00:00,9.55,9.57,9.49,9.54,1803600.0,7.1065,7.1214,7.0618,7.099,1803600.0
2015-01-27 09:30:00,9.54,9.58,9.47,9.51,508400.0,7.099,7.1288,7.047,7.0767,508400.0
2015-01-27 10:00:00,9.51,9.58,9.4,9.49,868000.0,7.0767,7.1288,6.9949,7.0618,868000.0
2015-01-27 11:00:00,9.5,9.61,9.48,9.58,688400.0,7.0693,7.1511,7.0544,7.1288,688400.0
2015-01-27 12:00:00,9.59,9.69,9.57,9.69,667600.0,7.1363,7.2107,7.1214,7.2107,667600.0
2015-01-27 13:00:00,9.69,9.75,9.67,9.7,741200.0,7.2107,7.2553,7.1958,7.2181,741200.0
2015-01-27 14:00:00,9.7,9.74,9.67,9.67,827200.0,7.2181,7.2479,7.1958,7.1958,827200.0
2015-01-27 15:00:00,9.67,9.68,9.55,9.56,2658400.0,7.1958,7.2032,7.1065,7.1139,2658400.0
2015-01-28 09:30:00,9.63,9.83,9.6,9.65,1020000.0,7.166,7.3148,7.1437,7.1809,1020000.0
2015-01-28 10:00:00,9.63,9.65,9.45,9.45,950000.0,7.166,7.1809,7.0321,7.0321,950000.0
2015-01-28 11:00:00,9.45,9.55,9.44,9.52,872000.0,7.0321,7.1065,7.0246,7.0842,872000.0
2015-01-28 12:00:00,9.52,9.56,9.44,9.46,748000.0,7.0842,7.1139,7.0246,7.0395,748000.0
2015-01-28 13:00:00,9.46,9.5,9.44,9.49,693200.0,7.0395,7.0693,7.0246,7.0618,693200.0
2015-01-28 14:00:00,9.49,9.51,9.41,9.43,1002000.0,7.0618,7.0767,7.0023,7.0172,1002000.0
2015-01-28 15:00:00,9.43,9.47,9.36,9.4,2090800.0,7.0172,7.047,6.9651,6.9949,2090800.0
2015-01-29 09:30:00,9.46,9.46,9.13,9.22,797200.0,7.0395,7.0395,6.794,6.8609,797200.0
2015-01-29 10:00:00,9.22,9.25,8.9,8.94,2103600.0,6.8609,6.8832,6.6228,6.6526,2103600.0
2015-01-29 11:00:00,8.94,9.1,8.92,9.04,1300800.0,6.6526,6.7716,6.6377,6.727,1300800.0
2015-01-29 12:00:00,9.05,9.06,8.87,8.9,1079200.0,6.7344,6.7419,6.6005,6.6228,1079200.0
2015-01-29 13:00:00,8.9,9.02,8.9,8.99,1016800.0,6.6228,6.7121,6.6228,6.6898,1016800.0
2015-01-29 14:00:00,8.99,9.0,8.92,8.94,892400.0,6.6898,6.6972,6.6377,6.6526,892400.0
2015-01-29 15:00:00,8.94,9.08,8.93,9.07,2735600.0,6.6526,6.7567,6.6451,6.7493,2735600.0
2015-01-30 09:30:00,8.96,9.03,8.78,8.79,727600.0,6.6674,6.7195,6.5335,6.5409,727600.0
2015-01-30 10:00:00,8.8,8.92,8.77,8.88,860000.0,6.5484,6.6377,6.5261,6.6079,860000.0
2015-01-30 11:00:00,8.88,8.99,8.87,8.98,789200.0,6.6079,6.6898,6.6005,6.6823,789200.0
2015-01-30 12:00:00,8.99,9.0,8.91,8.92,810400.0,6.6898,6.6972,6.6302,6.6377,810400.0
2015-01-30 13:00:00,8.92,8.97,8.88,8.96,736800.0,6.6377,6.6749,6.6079,6.6674,736800.0
2015-01-30 14:00:00,8.96,8.97,8.88,8.9,858800.0,6.6674,6.6749,6.6079,6.6228,858800.0
2015-01-30 15:00:00,8.9,8.91,8.79,8.81,2643600.0,6.6228,6.6302,6.5409,6.5558,2643600.0
2015-02-02 09:30:00,8.78,8.85,8.75,8.75,1356800.0,6.5335,6.5856,6.5112,6.5112,1356800.0
2015-02-02 10:00:00,8.75,8.79,8.63,8.72,2082800.0,6.5112,6.5409,6.4219,6.4889,2082800.0
2015-02-02 11:00:00,8.72,8.96,8.71,8.9,795600.0,6.4889,6.6674,6.4814,6.6228,795600.0
2015-02-02 12:00:00,8.9,8.96,8.86,8.94,519200.0,6.6228,6.6674,6.593,6.6526,519200.0
2015-02-02 13:00:00,8.94,9.0,8.93,8.97,529200.0,6.6526,6.6972,6.6451,6.6749,529200.0
2015-02-02 14:00:00,8.96,9.09,8.96,9.07,876000.0,6.6674,6.7642,6.6674,6.7493,876000.0
2015-02-02 15:00:00,9.07,9.23,9.05,9.21,2166400.0,6.7493,6.8684,6.7344,6.8535,2166400.0
2015-02-03 09:30:00,9.2,9.48,9.15,9.35,1008400.0,6.846,7.0544,6.8088,6.9577,1008400.0
2015-02-03 10:00:00,9.36,9.36,9.13,9.13,946000.0,6.9651,6.9651,6.794,6.794,946000.0
2015-02-03 11:00:00,9.12,9.3,9.1,9.26,558000.0,6.7865,6.9205,6.7716,6.8907,558000.0
2015-02-03 12:00:00,9.26,9.33,9.22,9.29,387200.0,6.8907,6.9428,6.8609,6.913,387200.0
2015-02-03 13:00:00,9.29,9.33,9.25,9.32,552400.0,6.913,6.9428,6.8832,6.9353,552400.0
2015-02-03 14:00:00,9.33,9.33,9.28,9.31,458800.0,6.9428,6.9428,6.9056,6.9279,458800.0
2015-02-03 15:00:00,9.32,9.39,9.31,9.37,1205200.0,6.9353,6.9874,6.9279,6.9725,1205200.0
2015-02-04 09:30:00,9.29,9.36,9.14,9.16,404000.0,6.913,6.9651,6.8014,6.8163,404000.0
2015-02-04 10:00:00,9.17,9.19,8.92,8.99,1702400.0,6.8237,6.8386,6.6377,6.6898,1702400.0
2015-02-04 11:00:00,8.99,9.07,8.97,9.01,910000.0,6.6898,6.7493,6.6749,6.7047,910000.0
2015-02-04 12:00:00,9.01,9.13,9.0,9.02,976000.0,6.7047,6.794,6.6972,6.7121,976000.0
2015-02-04 13:00:00,9.02,9.11,9.02,9.1,552400.0,6.7121,6.7791,6.7121,6.7716,552400.0
2015-02-04 14:00:00,9.1,9.13,9.06,9.12,612800.0,6.7716,6.794,6.7419,6.7865,612800.0
2015-02-04 15:00:00,9.12,9.2,9.1,9.15,1808400.0,6.7865,6.846,6.7716,6.8088,1808400.0
2015-02-05 09:30:00,9.19,9.32,9.06,9.24,425600.0,6.8386,6.9353,6.7419,6.8758,425600.0
2015-02-05 10:00:00,9.24,9.25,9.18,9.22,937200.0,6.8758,6.8832,6.8312,6.8609,937200.0
2015-02-05 11:00:00,9.23,9.23,9.15,9.21,758400.0,6.8684,6.8684,6.8088,6.8535,758400.0
2015-02-05 12:00:00,9.2,9.22,9.18,9.2,451600.0,6.846,6.8609,6.8312,6.846,451600.0
2015-02-05 13:00:00,9.2,9.22,9.15,9.22,432800.0,6.846,6.8609,6.8088,6.8609,432800.0
2015-02-05 14:00:00,9.22,9.22,9.15,9.19,496800.0,6.8609,6.8609,6.8088,6.8386,496800.0
2015-02-05 15:00:00,9.2,9.21,9.17,9.18,1189200.0,6.846,6.8535,6.8237,6.8312,1189200.0
2015-02-06 09:30:00,9.24,9.31,9.11,9.22,867200.0,6.8758,6.9279,6.7791,6.8609,867200.0
2015-02-06 10:00:00,9.21,9.29,9.13,9.14,1000000.0,6.8535,6.913,6.794,6.8014,1000000.0
2015-02-06 11:00:00,9.15,9.35,9.13,9.24,899200.0,6.8088,6.9577,6.794,6.8758,899200.0
2015-02-06 12:00:00,9.24,9.28,9.2,9.22,487600.0,6.8758,6.9056,6.846,6.8609,487600.0
2015-02-06 13:00:00,9.22,9.23,9.16,9.21,477600.0,6.8609,6.8684,6.8163,6.8535,477600.0
2015-02-06 14:00:00,9.2,9.23,9.19,9.21,360000.0,6.846,6.8684,6.8386,6.8535,360000.0
2015-02-06 15:00:00,9.21,9.21,9.13,9.19,1118400.0,6.8535,6.8535,6.794,6.8386,1118400.0
2015-02-09 09:30:00,9.13,9.27,9.13,9.25,512400.0,6.794,6.8981,6.794,6.8832,512400.0
2015-02-09 10:00:00,9.25,9.36,9.21,9.29,719600.0,6.8832,6.9651,6.8535,6.913,719600.0
2015-02-09 11:00:00,9.29,9.36,9.27,9.3,542000.0,6.913,6.9651,6.8981,6.9205,542000.0
2015-02-09 12:00:00,9.31,9.35,9.28,9.34,398800.0,6.9279,6.9577,6.9056,6.9502,398800.0
2015-02-09 13:00:00,9.35,9.4,9.32,9.38,973200.0,6.9577,6.9949,6.9353,6.98,973200.0
2015-02-09 14:00:00,9.38,9.39,9.26,9.29,856400.0,6.98,6.9874,6.8907,6.913,856400.0
2015-02-09 15:00:00,9.29,9.31,9.23,9.3,1319200.0,6.913,6.9279,6.8684,6.9205,1319200.0
2015-02-10 09:30:00,9.3,9.53,9.25,9.5,750000.0,6.9205,7.0916,6.8832,7.0693,750000.0
2015-02-10 10:00:00,9.5,9.51,9.4,9.47,721600.0,7.0693,7.0767,6.9949,7.047,721600.0
2015-02-10 11:00:00,9.47,9.51,9.47,9.49,926400.0,7.047,7.0767,7.047,7.0618,926400.0
2015-02-10 12:00:00,9.49,9.49,9.42,9.46,734000.0,7.0618,7.0618,7.0098,7.0395,734000.0
2015-02-10 13:00:00,9.47,9.5,9.46,9.48,520800.0,7.047,7.0693,7.0395,7.0544,520800.0
2015-02-10 14:00:00,9.48,9.51,9.46,9.51,875600.0,7.0544,7.0767,7.0395,7.0767,875600.0
2015-02-10 15:00:00,9.51,9.52,9.45,9.51,2972800.0,7.0767,7.0842,7.0321,7.0767,2972800.0
2015-02-11 09:30:00,9.52,9.55,9.35,9.42,432000.0,7.0842,7.1065,6.9577,7.0098,432000.0
2015-02-11 10:00:00,9.43,9.47,9.31,9.33,864000.0,7.0172,7.047,6.9279,6.9428,864000.0
2015-02-11 11:00:00,9.33,9.4,9.32,9.38,726000.0,6.9428,6.9949,6.9353,6.98,726000.0
2015-02-11 12:00:00,9.38,9.45,9.34,9.35,791200.0,6.98,7.0321,6.9502,6.9577,791200.0
2015-02-11 13:00:00,9.36,9.43,9.34,9.43,510400.0,6.9651,7.0172,6.9502,7.0172,510400.0
2015-02-11 14:00:00,9.43,9.43,9.34,9.39,789600.0,7.0172,7.0172,6.9502,6.9874,789600.0
2015-02-11 15:00:00,9.38,9.42,9.38,9.38,964400.0,6.98,7.0098,6.98,6.98,964400.0
2015-02-12 09:30:00,9.4,9.44,9.26,9.35,452800.0,6.9949,7.0246,6.8907,6.9577,452800.0
2015-02-12 10:00:00,9.35,9.4,9.25,9.3,679200.0,6.9577,6.9949,6.8832,6.9205,679200.0
2015-02-12 11:00:00,9.3,9.39,9.29,9.35,376000.0,6.9205,6.9874,6.913,6.9577,376000.0
2015-02-12 12:00:00,9.35,9.38,9.29,9.3,360000.0,6.9577,6.98,6.913,6.9205,360000.0
2015-02-12 13:00:00,9.3,9.37,9.29,9.37,354400.0,6.9205,6.9725,6.913,6.9725,354400.0
2015-02-12 14:00:00,9.37,9.38,9.26,9.3,554800.0,6.9725,6.98,6.8907,6.9205,554800.0
2015-02-12 15:00:00,9.3,9.33,9.28,9.31,989600.0,6.9205,6.9428,6.9056,6.9279,989600.0
2015-02-13 09:30:00,9.26,9.47,9.25,9.36,346000.0,6.8907,7.047,6.8832,6.9651,346000.0
2015-02-13 10:00:00,9.36,9.38,9.22,9.29,911200.0,6.9651,6.98,6.8609,6.913,911200.0
2015-02-13 11:00:00,9.29,9.29,9.26,9.28,645200.0,6.913,6.913,6.8907,6.9056,645200.0
2015-02-13 12:00:00,9.28,9.31,9.28,9.31,332000.0,6.9056,6.9279,6.9056,6.9279,332000.0
2015-02-13 13:00:00,9.32,9.4,9.31,9.4,574400.0,6.9353,6.9949,6.9279,6.9949,574400.0
2015-02-13 14:00:00,9.4,9.46,9.29,9.29,1086000.0,6.9949,7.0395,6.913,6.913,1086000.0
2015-02-13 15:00:00,9.3,9.35,9.28,9.34,1853200.0,6.9205,6.9577,6.9056,6.9502,1853200.0
2015-02-17 09:30:00,9.34,9.55,9.24,9.24,880400.0,6.9502,7.1065,6.8758,6.8758,880400.0
2015-02-17 10:00:00,9.24,9.25,9.2,9.25,758800.0,6.8758,6.8832,6.846,6.8832,758800.0
2015-02-17 11:00:00,9.24,9.29,9.22,9.28,582400.0,6.8758,6.913,6.8609,6.9056,582400.0
2015-02-17 12:00:00,9.28,9.36,9.26,9.34,404400.0,6.9056,6.9651,6.8907,6.9502,404400.0
2015-02-17 13:00:00,9.34,9.38,9.32,9.34,468400.0,6.9502,6.98,6.9353,6.9502,468400.0
2015-02-17 14:00:00,9.34,9.37,9.33,9.36,347600.0,6.9502,6.9725,6.9428,6.9651,347600.0
2015-02-17 15:00:00,9.36,9.38,9.32,9.35,1244400.0,6.9651,6.98,6.9353,6.9577,1244400.0
2015-02-18 09:30:00,9.25,9.31,9.15,9.29,351600.0,6.8832,6.9279,6.8088,6.913,351600.0
2015-02-18 10:00:00,9.3,9.3,9.23,9.23,392400.0,6.9205,6.9205,6.8684,6.8684,392400.0
2015-02-18 11:00:00,9.23,9.27,9.21,9.21,317600.0,6.8684,6.8981,6.8535,6.8535,317600.0
2015-02-18 12:00:00,9.21,9.27,9.21,9.23,341600.0,6.8535,6.8981,6.8535,6.8684,341600.0
2015-02-18 13:00:00,9.23,9.34,9.23,9.31,270000.0,6.8684,6.9502,6.8684,6.9279,270000.0
2015-02-18 14:00:00,9.31,9.34,9.27,9.28,482800.0,6.9279,6.9502,6.8981,6.9056,482800.0
2015-02-18 15:00:00,9.28,9.39,9.28,9.38,1290800.0,6.9056,6.9874,6.9056,6.98,1290800.0
2015-02-19 09:30:00,9.42,9.42,9.3,9.3,180000.0,7.0098,7.0098,6.9205,6.9205,180000.0
2015-02-19 10:00:00,9.31,9.36,9.27,9.3,348800.0,6.9279,6.9651,6.8981,6.9205,348800.0
2015-02-19 11:00:00,9.3,9.37,9.26,9.36,286400.0,6.9205,6.9725,6.8907,6.9651,286400.0
2015-02-19 12:00:00,9.36,9.4,9.33,9.4,283600.0,6.9651,6.9949,6.9428,6.9949,283600.0
2015-02-19 13:00:00,9.4,9.42,9.38,9.4,324400.0,6.9949,7.0098,6.98,6.9949,324400.0
2015-02-19 14:00:00,9.4,9.41,9.35,9.39,290400.0,6.9949,7.0023,6.9577,6.9874,290400.0
2015-02-19 15:00:00,9.4,9.4,9.36,9.38,744800.0,6.9949,6.9949,6.9651,6.98,744800.0
2015-02-20 09:30:00,9.42,9.44,9.37,9.37,432000.0,7.0098,7.0246,6.9725,6.9725,432000.0
2015-02-20 10:00:00,9.37,9.51,9.35,9.44,495200.0,6.9725,7.0767,6.9577,7.0246,495200.0
2015-02-20 11:00:00,9.44,9.47,9.44,9.44,280400.0,7.0246,7.047,7.0246,7.0246,280400.0
2015-02-20 12:00:00,9.44,9.49,9.43,9.47,626000.0,7.0246,7.0618,7.0172,7.047,626000.0
2015-02-20 13:00:00,9.46,9.48,9.41,9.43,386400.0,7.0395,7.0544,7.0023,7.0172,386400.0
2015-02-20 14:00:00,9.43,9.45,9.4,9.41,341600.0,7.0172,7.0321,6.9949,7.0023,341600.0
2015-02-20 15:00:00,9.41,9.42,9.35,9.38,1347600.0,7.0023,7.0098,6.9577,6.98,1347600.0
2015-02-23 09:30:00,9.49,9.5,9.36,9.37,298400.0,7.0618,7.0693,6.9651,6.9725,298400.0
2015-02-23 10:00:00,9.38,9.38,9.31,9.31,427200.0,6.98,6.98,6.9279,6.9279,427200.0
2015-02-23 11:00:00,9.3,9.34,9.26,9.29,557600.0,6.9205,6.9502,6.8907,6.913,557600.0
2015-02-23 12:00:00,9.29,9.35,9.28,9.29,383200.0,6.913,6.9577,6.9056,6.913,383200.0
2015-02-23 13:00:00,9.29,9.36,9.26,9.27,872400.0,6.913,6.9651,6.8907,6.8981,872400.0
2015-02-23 14:00:00,9.27,9.31,9.25,9.3,408000.0,6.8981,6.9279,6.8832,6.9205,408000.0
2015-02-23 15:00:00,9.3,9.35,9.28,9.34,830800.0,6.9205,6.9577,6.9056,6.9502,830800.0
2015-02-24 09:30:00,9.42,9.45,9.35,9.36,652400.0,7.0098,7.0321,6.9577,6.9651,652400.0
2015-02-24 10:00:00,9.36,9.36,9.23,9.28,493200.0,6.9651,6.9651,6.8684,6.9056,493200.0
2015-02-24 11:00:00,9.28,9.37,9.28,9.32,316800.0,6.9056,6.9725,6.9056,6.9353,316800.0
2015-02-24 12:00:00,9.31,9.34,9.29,9.3,176800.0,6.9279,6.9502,6.913,6.9205,176800.0
2015-02-24 13:00:00,9.29,9.3,9.26,9.27,190800.0,6.913,6.9205,6.8907,6.8981,190800.0
2015-02-24 14:00:00,9.27,9.27,9.25,9.26,181200.0,6.8981,6.8981,6.8832,6.8907,181200.0
2015-02-24 15:00:00,9.26,9.3,9.26,9.28,340400.0,6.8907,6.9205,6.8907,6.9056,340400.0
2015-02-25 09:30:00,9.33,9.37,9.26,9.26,281600.0,6.9428,6.9725,6.8907,6.8907,281600.0
2015-02-25 10:00:00,9.27,9.31,9.23,9.3,358000.0,6.8981,6.9279,6.8684,6.9205,358000.0
2015-02-25 11:00:00,9.3,9.34,9.26,9.31,318400.0,6.9205,6.9502,6.8907,6.9279,318400.0
2015-02-25 12:00:00,9.32,9.44,9.31,9.35,554000.0,6.9353,7.0246,6.9279,6.9577,554000.0
2015-02-25 13:00:00,9.35,9.46,9.35,9.43,407600.0,6.9577,7.0395,6.9577,7.0172,407600.0
2015-02-25 14:00:00,9.43,9.44,9.3,9.31,458400.0,7.0172,7.0246,6.9205,6.9279,458400.0
2015-02-25 15:00:00,9.32,9.34,9.25,9.32,1001200.0,6.9353,6.9502,6.8832,6.9353,1001200.0
2015-02-26 09:30:00,9.31,9.37,9.21,9.22,666800.0,6.9279,6.9725,6.8535,6.8609,666800.0
2015-02-26 10:00:00,9.22,9.33,9.22,9.29,767200.0,6.8609,6.9428,6.8609,6.913,767200.0
2015-02-26 11:00:00,9.29,9.33,9.24,9.26,495600.0,6.913,6.9428,6.8758,6.8907,495600.0
2015-02-26 12:00:00,9.25,9.3,9.24,9.29,262400.0,6.8832,6.9205,6.8758,6.913,262400.0
2015-02-26 13:00:00,9.29,9.31,9.26,9.28,286400.0,6.913,6.9279,6.8907,6.9056,286400.0
2015-02-26 14:00:00,9.28,9.29,9.25,9.28,225600.0,6.9056,6.913,6.8832,6.9056,225600.0
2015-02-26 15:00:00,9.28,9.3,9.25,9.26,784000.0,6.9056,6.9205,6.8832,6.8907,784000.0
2015-02-27 09:30:00,9.28,9.41,9.17,9.24,468400.0,6.9056,7.0023,6.8237,6.8758,468400.0
2015-02-27 10:00:00,9.24,9.42,9.22,9.39,838000.0,6.8758,7.0098,6.8609,6.9874,838000.0
2015-02-27 11:00:00,9.4,9.43,9.31,9.34,647200.0,6.9949,7.0172,6.9279,6.9502,647200.0
2015-02-27 12:00:00,9.34,9.34,9.28,9.29,308400.0,6.9502,6.9502,6.9056,6.913,308400.0
2015-02-27 13:00:00,9.28,9.31,9.22,9.24,516800.0,6.9056,6.9279,6.8609,6.8758,516800.0
2015-02-27 14:00:00,9.24,9.27,9.22,9.25,482000.0,6.8758,6.8981,6.8609,6.8832,482000.0
2015-02-27 15:00:00,9.25,9.28,9.21,9.24,1110800.0,6.8832,6.9056,6.8535,6.8758,1110800.0
2015-03-02 09:30:00,9.6,9.72,9.45,9.5,1865200.0,7.1437,7.233,7.0321,7.0693,1865200.0
2015-03-02 10:00:00,9.5,9.58,9.48,9.56,1524000.0,7.0693,7.1288,7.0544,7.1139,1524000.0
2015-03-02 11:00:00,9.56,9.58,9.53,9.55,659200.0,7.1139,7.1288,7.0916,7.1065,659200.0
2015-03-02 12:00:00,9.56,9.63,9.55,9.59,896800.0,7.1139,7.166,7.1065,7.1363,896800.0
2015-03-02 13:00:00,9.59,9.61,9.51,9.57,1221200.0,7.1363,7.1511,7.0767,7.1214,1221200.0
2015-03-02 14:00:00,9.57,9.62,9.56,9.61,616400.0,7.1214,7.1586,7.1139,7.1511,616400.0
2015-03-02 15:00:00,9.61,9.69,9.61,9.66,1585600.0,7.1511,7.2107,7.1511,7.1883,1585600.0
2015-03-03 09:30:00,9.74,9.78,9.68,9.73,462400.0,7.2479,7.2776,7.2032,7.2404,462400.0
2015-03-03 10:00:00,9.73,9.81,9.7,9.71,792400.0,7.2404,7.3,7.2181,7.2256,792400.0
2015-03-03 11:00:00,9.71,9.75,9.69,9.73,416000.0,7.2256,7.2553,7.2107,7.2404,416000.0
2015-03-03 12:00:00,9.73,9.79,9.71,9.78,472000.0,7.2404,7.2851,7.2256,7.2776,472000.0
2015-03-03 13:00:00,9.78,9.78,9.67,9.68,619600.0,7.2776,7.2776,7.1958,7.2032,619600.0
2015-03-03 14:00:00,9.68,9.69,9.63,9.67,380800.0,7.2032,7.2107,7.166,7.1958,380800.0
2015-03-03 15:00:00,9.67,9.69,9.65,9.67,832400.0,7.1958,7.2107,7.1809,7.1958,832400.0
2015-03-04 09:30:00,9.8,9.82,9.68,9.8,600000.0,7.2925,7.3074,7.2032,7.2925,600000.0
2015-03-04 10:00:00,9.79,9.9,9.77,9.83,998400.0,7.2851,7.3669,7.2702,7.3148,998400.0
2015-03-04 11:00:00,9.82,9.89,9.81,9.89,570800.0,7.3074,7.3595,7.3,7.3595,570800.0
2015-03-04 12:00:00,9.89,10.05,9.89,10.05,888800.0,7.3595,7.4786,7.3595,7.4786,888800.0
2015-03-04 13:00:00,10.05,10.11,9.93,9.94,945200.0,7.4786,7.5232,7.3893,7.3967,945200.0
2015-03-04 14:00:00,9.93,10.07,9.93,10.06,707200.0,7.3893,7.4934,7.3893,7.486,707200.0
2015-03-04 15:00:00,10.06,10.07,10.0,10.01,1959600.0,7.486,7.4934,7.4413,7.4488,1959600.0
2015-03-05 09:30:00,9.99,10.14,9.88,10.0,690400.0,7.4339,7.5455,7.3521,7.4413,690400.0
2015-03-05 10:00:00,10.01,10.04,9.91,9.93,585200.0,7.4488,7.4711,7.3744,7.3893,585200.0
2015-03-05 11:00:00,9.93,10.05,9.91,10.05,656000.0,7.3893,7.4786,7.3744,7.4786,656000.0
2015-03-05 12:00:00,10.04,10.09,10.01,10.03,430400.0,7.4711,7.5083,7.4488,7.4637,430400.0
2015-03-05 13:00:00,10.03,10.08,10.02,10.06,330400.0,7.4637,7.5009,7.4562,7.486,330400.0
2015-03-05 14:00:00,10.06,10.07,10.01,10.02,533600.0,7.486,7.4934,7.4488,7.4562,533600.0
2015-03-05 15:00:00,10.02,10.02,9.99,9.99,747200.0,7.4562,7.4562,7.4339,7.4339,747200.0
2015-03-06 09:30:00,9.96,10.15,9.96,10.04,344800.0,7.4116,7.553,7.4116,7.4711,344800.0
2015-03-06 10:00:00,10.04,10.11,10.03,10.09,670000.0,7.4711,7.5232,7.4637,7.5083,670000.0
2015-03-06 11:00:00,10.09,10.1,10.04,10.04,422000.0,7.5083,7.5158,7.4711,7.4711,422000.0
2015-03-06 12:00:00,10.04,10.07,10.03,10.04,474800.0,7.4711,7.4934,7.4637,7.4711,474800.0
2015-03-06 13:00:00,10.04,10.06,10.03,10.04,525200.0,7.4711,7.486,7.4637,7.4711,525200.0
2015-03-06 14:00:00,10.04,10.06,10.03,10.04,368800.0,7.4711,7.486,7.4637,7.4711,368800.0
2015-03-06 15:00:00,10.04,10.06,10.03,10.05,1188400.0,7.4711,7.486,7.4637,7.4786,1188400.0
2015-03-09 09:30:00,10.03,10.05,9.95,10.04,564800.0,7.4637,7.4786,7.4041,7.4711,564800.0
2015-03-09 10:00:00,10.04,10.25,10.04,10.24,973600.0,7.4711,7.6274,7.4711,7.6199,973600.0
2015-03-09 11:00:00,10.24,10.37,10.24,10.24,1192400.0,7.6199,7.7167,7.6199,7.6199,1192400.0
2015-03-09 12:00:00,10.24,10.29,10.2,10.29,765600.0,7.6199,7.6571,7.5902,7.6571,765600.0
2015-03-09 13:00:00,10.29,10.33,10.26,10.28,396000.0,7.6571,7.6869,7.6348,7.6497,396000.0
2015-03-09 14:00:00,10.28,10.29,10.21,10.23,310400.0,7.6497,7.6571,7.5976,7.6125,310400.0
2015-03-09 15:00:00,10.23,10.24,10.2,10.22,932400.0,7.6125,7.6199,7.5902,7.6051,932400.0
2015-03-10 09:30:00,10.13,10.27,10.08,10.2,838400.0,7.5381,7.6423,7.5009,7.5902,838400.0
2015-03-10 10:00:00,10.2,10.24,10.03,10.13,1189200.0,7.5902,7.6199,7.4637,7.5381,1189200.0
2015-03-10 11:00:00,10.12,10.28,10.12,10.24,595200.0,7.5306,7.6497,7.5306,7.6199,595200.0
2015-03-10 12:00:00,10.25,10.29,10.24,10.27,424800.0,7.6274,7.6571,7.6199,7.6423,424800.0
2015-03-10 13:00:00,10.27,10.28,10.21,10.21,354800.0,7.6423,7.6497,7.5976,7.5976,354800.0
2015-03-10 14:00:00,10.21,10.21,10.16,10.18,472800.0,7.5976,7.5976,7.5604,7.5753,472800.0
2015-03-10 15:00:00,10.18,10.22,10.13,10.17,1109600.0,7.5753,7.6051,7.5381,7.5679,1109600.0
2015-03-11 09:30:00,10.33,10.67,10.18,10.24,882400.0,7.6869,7.9399,7.5753,7.6199,882400.0
2015-03-11 10:00:00,10.24,10.26,10.12,10.12,793200.0,7.6199,7.6348,7.5306,7.5306,793200.0
2015-03-11 11:00:00,10.12,10.12,10.01,10.09,1030800.0,7.5306,7.5306,7.4488,7.5083,1030800.0
2015-03-11 12:00:00,10.08,10.09,9.85,9.91,1286000.0,7.5009,7.5083,7.3297,7.3744,1286000.0
2015-03-11 13:00:00,9.91,9.93,9.78,9.78,978000.0,7.3744,7.3893,7.2776,7.2776,978000.0
2015-03-11 14:00:00,9.78,9.89,9.78,9.89,669600.0,7.2776,7.3595,7.2776,7.3595,669600.0
2015-03-11 15:00:00,9.88,9.92,9.86,9.88,898400.0,7.3521,7.3818,7.3372,7.3521,898400.0
2015-03-12 09:30:00,9.99,10.01,9.88,9.9,386400.0,7.4339,7.4488,7.3521,7.3669,386400.0
2015-03-12 10:00:00,9.89,9.91,9.77,9.87,712400.0,7.3595,7.3744,7.2702,7.3446,712400.0
2015-03-12 11:00:00,9.87,9.97,9.86,9.96,408400.0,7.3446,7.419,7.3372,7.4116,408400.0
2015-03-12 12:00:00,9.96,10.02,9.96,10.02,517600.0,7.4116,7.4562,7.4116,7.4562,517600.0
2015-03-12 13:00:00,10.02,10.06,9.94,10.0,299200.0,7.4562,7.486,7.3967,7.4413,299200.0
2015-03-12 14:00:00,9.99,10.04,9.93,9.95,470000.0,7.4339,7.4711,7.3893,7.4041,470000.0
2015-03-12 15:00:00,9.96,9.98,9.9,9.93,898800.0,7.4116,7.4265,7.3669,7.3893,898800.0
2015-03-13 09:30:00,10.06,10.22,9.99,10.11,960800.0,7.5522,7.6723,7.4997,7.5897,960800.0
2015-03-13 10:00:00,10.1,10.21,10.1,10.14,1376800.0,7.5822,7.6648,7.5822,7.6123,1376800.0
2015-03-13 11:00:00,10.14,10.16,10.09,10.14,784800.0,7.6123,7.6273,7.5747,7.6123,784800.0
2015-03-13 12:00:00,10.14,10.15,10.06,10.1,545600.0,7.6123,7.6198,7.5522,7.5822,545600.0
2015-03-13 13:00:00,10.11,10.11,10.06,10.1,714400.0,7.5897,7.5897,7.5522,7.5822,714400.0
2015-03-13 14:00:00,10.1,10.11,10.08,10.09,640800.0,7.5822,7.5897,7.5672,7.5747,640800.0
2015-03-13 15:00:00,10.09,10.2,10.07,10.17,1364000.0,7.5747,7.6573,7.5597,7.6348,1364000.0
2015-03-16 09:30:00,10.18,10.32,10.17,10.18,634000.0,7.6423,7.7474,7.6348,7.6423,634000.0
2015-03-16 10:00:00,10.19,10.25,10.16,10.24,322000.0,7.6498,7.6948,7.6273,7.6873,322000.0
2015-03-16 11:00:00,10.24,10.29,10.24,10.27,535200.0,7.6873,7.7249,7.6873,7.7099,535200.0
2015-03-16 12:00:00,10.27,10.3,10.24,10.29,314000.0,7.7099,7.7324,7.6873,7.7249,314000.0
2015-03-16 13:00:00,10.29,10.31,10.26,10.29,361200.0,7.7249,7.7399,7.7024,7.7249,361200.0
2015-03-16 14:00:00,10.29,10.3,10.27,10.29,363200.0,7.7249,7.7324,7.7099,7.7249,363200.0
2015-03-16 15:00:00,10.29,10.29,10.25,10.27,970400.0,7.7249,7.7249,7.6948,7.7099,970400.0
2015-03-17 09:30:00,10.29,10.33,10.22,10.23,370000.0,7.7249,7.7549,7.6723,7.6798,370000.0
2015-03-17 10:00:00,10.22,10.23,10.13,10.2,303200.0,7.6723,7.6798,7.6048,7.6573,303200.0
2015-03-17 11:00:00,10.19,10.28,10.17,10.28,427200.0,7.6498,7.7174,7.6348,7.7174,427200.0
2015-03-17 12:00:00,10.28,10.3,10.22,10.29,395600.0,7.7174,7.7324,7.6723,7.7249,395600.0
2015-03-17 13:00:00,10.3,10.31,10.24,10.25,345600.0,7.7324,7.7399,7.6873,7.6948,345600.0
2015-03-17 14:00:00,10.25,10.28,10.24,10.24,430000.0,7.6948,7.7174,7.6873,7.6873,430000.0
2015-03-17 15:00:00,10.24,10.26,10.22,10.23,664400.0,7.6873,7.7024,7.6723,7.6798,664400.0
2015-03-18 09:30:00,10.19,10.24,10.13,10.15,384400.0,7.6498,7.6873,7.6048,7.6198,384400.0
2015-03-18 10:00:00,10.15,10.17,10.06,10.1,369600.0,7.6198,7.6348,7.5522,7.5822,369600.0
2015-03-18 11:00:00,10.1,10.12,10.04,10.11,614400.0,7.5822,7.5973,7.5372,7.5897,614400.0
2015-03-18 12:00:00,10.1,10.17,10.06,10.11,584000.0,7.5822,7.6348,7.5522,7.5897,584000.0
2015-03-18 13:00:00,10.11,10.17,10.11,10.17,273200.0,7.5897,7.6348,7.5897,7.6348,273200.0
2015-03-18 14:00:00,10.17,10.31,10.17,10.3,827200.0,7.6348,7.7399,7.6348,7.7324,827200.0
2015-03-18 15:00:00,10.3,10.34,10.27,10.29,862000.0,7.7324,7.7624,7.7099,7.7249,862000.0
2015-03-19 09:30:00,10.27,10.28,10.16,10.25,422800.0,7.7099,7.7174,7.6273,7.6948,422800.0
2015-03-19 10:00:00,10.25,10.29,10.21,10.25,349600.0,7.6948,7.7249,7.6648,7.6948,349600.0
2015-03-19 11:00:00,10.25,10.27,10.19,10.19,422800.0,7.6948,7.7099,7.6498,7.6498,422800.0
2015-03-19 12:00:00,10.19,10.23,10.18,10.2,341200.0,7.6498,7.6798,7.6423,7.6573,341200.0
2015-03-19 13:00:00,10.2,10.22,10.17,10.17,400000.0,7.6573,7.6723,7.6348,7.6348,400000.0
2015-03-19 14:00:00,10.17,10.19,10.15,10.18,379200.0,7.6348,7.6498,7.6198,7.6423,379200.0
2015-03-19 15:00:00,10.18,10.22,10.17,10.2,645600.0,7.6423,7.6723,7.6348,7.6573,645600.0
2015-03-20 09:30:00,10.21,10.26,10.17,10.17,765600.0,7.6648,7.7024,7.6348,7.6348,765600.0
2015-03-20 10:00:00,10.17,10.22,10.13,10.15,712800.0,7.6348,7.6723,7.6048,7.6198,712800.0
2015-03-20 11:00:00,10.15,10.24,10.13,10.22,698800.0,7.6198,7.6873,7.6048,7.6723,698800.0
2015-03-20 12:00:00,10.22,10.22,10.18,10.2,527200.0,7.6723,7.6723,7.6423,7.6573,527200.0
2015-03-20 13:00:00,10.2,10.23,10.15,10.21,451200.0,7.6573,7.6798,7.6198,7.6648,451200.0
2015-03-20 14:00:00,10.21,10.3,10.21,10.26,830400.0,7.6648,7.7324,7.6648,7.7024,830400.0
2015-03-20 15:00:00,10.26,10.28,10.23,10.24,1868000.0,7.7024,7.7174,7.6798,7.6873,1868000.0
2015-03-23 09:30:00,10.27,10.43,10.19,10.32,769600.0,7.7099,7.83,7.6498,7.7474,769600.0
2015-03-23 10:00:00,10.32,10.4,10.3,10.37,455600.0,7.7474,7.8075,7.7324,7.7849,455600.0
2015-03-23 11:00:00,10.38,10.4,10.36,10.37,650000.0,7.7924,7.8075,7.7774,7.7849,650000.0
2015-03-23 12:00:00,10.36,10.4,10.35,10.36,348800.0,7.7774,7.8075,7.7699,7.7774,348800.0
2015-03-23 13:00:00,10.35,10.37,10.31,10.35,1164000.0,7.7699,7.7849,7.7399,7.7699,1164000.0
2015-03-23 14:00:00,10.36,10.4,10.36,10.38,940000.0,7.7774,7.8075,7.7774,7.7924,940000.0
2015-03-23 15:00:00,10.38,10.39,10.33,10.34,1704000.0,7.7924,7.7999,7.7549,7.7624,1704000.0
2015-03-24 09:30:00,10.32,10.38,10.23,10.33,648800.0,7.7474,7.7924,7.6798,7.7549,648800.0
2015-03-24 10:00:00,10.34,10.36,10.25,10.28,779200.0,7.7624,7.7774,7.6948,7.7174,779200.0
2015-03-24 11:00:00,10.28,10.31,10.24,10.31,1399600.0,7.7174,7.7399,7.6873,7.7399,1399600.0
2015-03-24 12:00:00,10.31,10.33,10.28,10.31,1008800.0,7.7399,7.7549,7.7174,7.7399,1008800.0
2015-03-24 13:00:00,10.31,10.32,10.28,10.31,1356400.0,7.7399,7.7474,7.7174,7.7399,1356400.0
2015-03-24 14:00:00,10.31,10.36,10.3,10.34,1831200.0,7.7399,7.7774,7.7324,7.7624,1831200.0
2015-03-24 15:00:00,10.34,10.34,10.22,10.23,2044000.0,7.7624,7.7624,7.6723,7.6798,2044000.0
2015-03-25 09:30:00,10.23,10.3,10.06,10.1,819600.0,7.6798,7.7324,7.5522,7.5822,819600.0
2015-03-25 10:00:00,10.09,10.15,10.08,10.13,1563600.0,7.5747,7.6198,7.5672,7.6048,1563600.0
2015-03-25 11:00:00,10.13,10.13,9.95,9.96,1084800.0,7.6048,7.6048,7.4696,7.4771,1084800.0
2015-03-25 12:00:00,9.96,10.06,9.96,10.0,1012800.0,7.4771,7.5522,7.4771,7.5072,1012800.0
2015-03-25 13:00:00,10.0,10.08,9.99,10.07,636800.0,7.5072,7.5672,7.4997,7.5597,636800.0
2015-03-25 14:00:00,10.07,10.1,10.03,10.06,691200.0,7.5597,7.5822,7.5297,7.5522,691200.0
2015-03-25 15:00:00,10.06,10.06,9.95,9.96,1620000.0,7.5522,7.5522,7.4696,7.4771,1620000.0
2015-03-26 09:30:00,9.87,9.94,9.83,9.86,918800.0,7.4096,7.4621,7.3795,7.4021,918800.0
2015-03-26 10:00:00,9.86,9.87,9.72,9.82,1757600.0,7.4021,7.4096,7.297,7.372,1757600.0
2015-03-26 11:00:00,9.82,9.89,9.71,9.86,2182800.0,7.372,7.4246,7.2895,7.4021,2182800.0
2015-03-26 12:00:00,9.85,9.86,9.75,9.79,874800.0,7.3946,7.4021,7.3195,7.3495,874800.0
2015-03-26 13:00:00,9.79,9.95,9.79,9.86,1293200.0,7.3495,7.4696,7.3495,7.4021,1293200.0
2015-03-26 14:00:00,9.85,9.95,9.8,9.8,1961600.0,7.3946,7.4696,7.357,7.357,1961600.0
2015-03-26 15:00:00,9.79,9.8,9.65,9.7,6048400.0,7.3495,7.357,7.2444,7.282,6048400.0
2015-03-27 09:30:00,9.42,9.7,9.29,9.55,5805600.0,7.0718,7.282,6.9742,7.1693,5805600.0
2015-03-27 10:00:00,9.55,9.58,9.41,9.43,4361600.0,7.1693,7.1919,7.0642,7.0793,4361600.0
2015-03-27 11:00:00,9.43,9.66,9.42,9.61,2341200.0,7.0793,7.2519,7.0718,7.2144,2341200.0
2015-03-27 12:00:00,9.63,9.69,9.52,9.58,2226800.0,7.2294,7.2744,7.1468,7.1919,2226800.0
2015-03-27 13:00:00,9.58,9.65,9.55,9.62,1148400.0,7.1919,7.2444,7.1693,7.2219,1148400.0
2015-03-27 14:00:00,9.62,9.65,9.57,9.63,1100400.0,7.2219,7.2444,7.1844,7.2294,1100400.0
2015-03-27 15:00:00,9.63,9.64,9.56,9.59,2749200.0,7.2294,7.2369,7.1769,7.1994,2749200.0
2015-03-30 09:30:00,9.6,9.63,9.5,9.6,892000.0,7.2069,7.2294,7.1318,7.2069,892000.0
2015-03-30 10:00:00,9.6,9.61,9.46,9.48,1538400.0,7.2069,7.2144,7.1018,7.1168,1538400.0
2015-03-30 11:00:00,9.48,9.5,9.42,9.44,1234800.0,7.1168,7.1318,7.0718,7.0868,1234800.0
2015-03-30 12:00:00,9.44,9.55,9.4,9.49,1875200.0,7.0868,7.1693,7.0567,7.1243,1875200.0
2015-03-30 13:00:00,9.49,9.51,9.48,9.49,1121600.0,7.1243,7.1393,7.1168,7.1243,1121600.0
2015-03-30 14:00:00,9.49,9.5,9.46,9.49,921600.0,7.1243,7.1318,7.1018,7.1243,921600.0
2015-03-30 15:00:00,9.49,9.49,9.38,9.42,2845600.0,7.1243,7.1243,7.0417,7.0718,2845600.0
2015-03-31 09:30:00,9.35,9.43,9.31,9.37,742400.0,7.0192,7.0793,6.9892,7.0342,742400.0
2015-03-31 10:00:00,9.37,9.43,9.35,9.43,1407200.0,7.0342,7.0793,7.0192,7.0793,1407200.0
2015-03-31 11:00:00,9.43,9.56,9.42,9.53,1058800.0,7.0793,7.1769,7.0718,7.1543,1058800.0
2015-03-31 12:00:00,9.53,9.63,9.5,9.62,720800.0,7.1543,7.2294,7.1318,7.2219,720800.0
2015-03-31 13:00:00,9.62,9.64,9.55,9.57,665200.0,7.2219,7.2369,7.1693,7.1844,665200.0
2015-03-31 14:00:00,9.57,9.6,9.53,9.54,661200.0,7.1844,7.2069,7.1543,7.1618,661200.0
2015-03-31 15:00:00,9.54,9.54,9.47,9.49,1299200.0,7.1618,7.1618,7.1093,7.1243,1299200.0
2015-04-01 09:30:00,9.47,9.51,9.33,9.34,531200.0,7.1093,7.1393,7.0042,7.0117,531200.0
2015-04-01 10:00:00,9.34,9.54,9.34,9.53,953200.0,7.0117,7.1618,7.0117,7.1543,953200.0
2015-04-01 11:00:00,9.53,9.54,9.44,9.49,647200.0,7.1543,7.1618,7.0868,7.1243,647200.0
2015-04-01 12:00:00,9.49,9.52,9.46,9.49,570000.0,7.1243,7.1468,7.1018,7.1243,570000.0
2015-04-01 13:00:00,9.49,9.61,9.48,9.6,635200.0,7.1243,7.2144,7.1168,7.2069,635200.0
2015-04-01 14:00:00,9.6,9.63,9.51,9.52,1299200.0,7.2069,7.2294,7.1393,7.1468,1299200.0
2015-04-01 15:00:00,9.52,9.57,9.42,9.45,3774400.0,7.1468,7.1844,7.0718,7.0943,3774400.0
2015-04-02 09:30:00,9.52,9.6,9.47,9.59,329600.0,7.1468,7.2069,7.1093,7.1994,329600.0
2015-04-02 10:00:00,9.59,9.7,9.58,9.66,943200.0,7.1994,7.282,7.1919,7.2519,943200.0
2015-04-02 11:00:00,9.65,9.67,9.53,9.53,414000.0,7.2444,7.2594,7.1543,7.1543,414000.0
2015-04-02 12:00:00,9.53,9.56,9.47,9.47,461200.0,7.1543,7.1769,7.1093,7.1093,461200.0
2015-04-02 13:00:00,9.48,9.51,9.47,9.5,446800.0,7.1168,7.1393,7.1093,7.1318,446800.0
2015-04-02 14:00:00,9.5,9.54,9.49,9.5,607600.0,7.1318,7.1618,7.1243,7.1318,607600.0
2015-04-02 15:00:00,9.5,9.57,9.5,9.55,844400.0,7.1318,7.1844,7.1318,7.1693,844400.0
2015-04-06 09:30:00,9.5,9.52,9.45,9.48,389200.0,7.1318,7.1468,7.0943,7.1168,389200.0
2015-04-06 10:00:00,9.47,9.53,9.43,9.49,494800.0,7.1093,7.1543,7.0793,7.1243,494800.0
2015-04-06 11:00:00,9.49,9.52,9.42,9.45,763200.0,7.1243,7.1468,7.0718,7.0943,763200.0
2015-04-06 12:00:00,9.45,9.47,9.44,9.45,645600.0,7.0943,7.1093,7.0868,7.0943,645600.0
2015-04-06 13:00:00,9.46,9.55,9.46,9.55,554400.0,7.1018,7.1693,7.1018,7.1693,554400.0
2015-04-06 14:00:00,9.55,9.58,9.53,9.57,626000.0,7.1693,7.1919,7.1543,7.1844,626000.0
2015-04-06 15:00:00,9.57,9.6,9.56,9.59,1100400.0,7.1844,7.2069,7.1769,7.1994,1100400.0
2015-04-07 09:30:00,9.59,9.63,9.53,9.53,405600.0,7.1994,7.2294,7.1543,7.1543,405600.0
2015-04-07 10:00:00,9.53,9.59,9.5,9.58,674400.0,7.1543,7.1994,7.1318,7.1919,674400.0
2015-04-07 11:00:00,9.58,9.6,9.55,9.58,448800.0,7.1919,7.2069,7.1693,7.1919,448800.0
2015-04-07 12:00:00,9.58,9.62,9.58,9.6,523200.0,7.1919,7.2219,7.1919,7.2069,523200.0
2015-04-07 13:00:00,9.6,9.62,9.58,9.58,253600.0,7.2069,7.2219,7.1919,7.1919,253600.0
2015-04-07 14:00:00,9.58,9.62,9.53,9.54,497600.0,7.1919,7.2219,7.1543,7.1618,497600.0
2015-04-07 15:00:00,9.54,9.55,9.48,9.49,1794400.0,7.1618,7.1693,7.1168,7.1243,1794400.0
2015-04-08 09:30:00,9.45,9.58,9.44,9.54,531600.0,7.0943,7.1919,7.0868,7.1618,531600.0
2015-04-08 10:00:00,9.54,9.7,9.53,9.65,2151600.0,7.1618,7.282,7.1543,7.2444,2151600.0
2015-04-08 11:00:00,9.65,9.69,9.64,9.66,636400.0,7.2444,7.2744,7.2369,7.2519,636400.0
2015-04-08 12:00:00,9.66,9.69,9.66,9.68,446400.0,7.2519,7.2744,7.2519,7.2669,446400.0
2015-04-08 13:00:00,9.68,9.68,9.63,9.63,246000.0,7.2669,7.2669,7.2294,7.2294,246000.0
2015-04-08 14:00:00,9.63,9.67,9.58,9.67,601600.0,7.2294,7.2594,7.1919,7.2594,601600.0
2015-04-08 15:00:00,9.68,9.7,9.65,9.68,956800.0,7.2669,7.282,7.2444,7.2669,956800.0
2015-04-09 09:30:00,9.69,9.75,9.63,9.63,409600.0,7.2744,7.3195,7.2294,7.2294,409600.0
2015-04-09 10:00:00,9.63,9.72,9.59,9.69,647600.0,7.2294,7.297,7.1994,7.2744,647600.0
2015-04-09 11:00:00,9.69,9.77,9.69,9.76,751600.0,7.2744,7.3345,7.2744,7.327,751600.0
2015-04-09 12:00:00,9.76,9.81,9.75,9.8,658000.0,7.327,7.3645,7.3195,7.357,658000.0
2015-04-09 13:00:00,9.8,9.86,9.8,9.85,651600.0,7.357,7.4021,7.357,7.3946,651600.0
2015-04-09 14:00:00,9.85,9.97,9.85,9.97,1602000.0,7.3946,7.4846,7.3946,7.4846,1602000.0
2015-04-09 15:00:00,9.97,10.0,9.95,9.99,1964400.0,7.4846,7.5072,7.4696,7.4997,1964400.0
2015-04-10 09:30:00,10.05,10.05,9.95,9.97,326800.0,7.5447,7.5447,7.4696,7.4846,326800.0
2015-04-10 10:00:00,9.97,10.0,9.89,9.92,741200.0,7.4846,7.5072,7.4246,7.4471,741200.0
2015-04-10 11:00:00,9.93,9.96,9.9,9.96,402400.0,7.4546,7.4771,7.4321,7.4771,402400.0
2015-04-10 12:00:00,9.97,10.02,9.96,10.0,726000.0,7.4846,7.5222,7.4771,7.5072,726000.0
2015-04-10 13:00:00,10.0,10.06,9.99,10.05,647600.0,7.5072,7.5522,7.4997,7.5447,647600.0
2015-04-10 14:00:00,10.05,10.09,10.05,10.08,540400.0,7.5447,7.5747,7.5447,7.5672,540400.0
2015-04-10 15:00:00,10.08,10.1,10.06,10.1,1084400.0,7.5672,7.5822,7.5522,7.5822,1084400.0
2015-04-13 09:30:00,10.1,10.12,9.88,9.88,942000.0,7.5822,7.5973,7.4171,7.4171,942000.0
2015-04-13 10:00:00,9.88,9.95,9.87,9.91,576400.0,7.4171,7.4696,7.4096,7.4396,576400.0
2015-04-13 11:00:00,9.91,10.1,9.91,10.09,710000.0,7.4396,7.5822,7.4396,7.5747,710000.0
2015-04-13 12:00:00,10.09,10.13,10.07,10.1,1010000.0,7.5747,7.6048,7.5597,7.5822,1010000.0
2015-04-13 13:00:00,10.1,10.17,10.09,10.17,1042800.0,7.5822,7.6348,7.5747,7.6348,1042800.0
2015-04-13 14:00:00,10.17,10.2,10.08,10.11,894000.0,7.6348,7.6573,7.5672,7.5897,894000.0
2015-04-13 15:00:00,10.11,10.13,10.07,10.1,1502800.0,7.5897,7.6048,7.5597,7.5822,1502800.0
2015-04-14 09:30:00,10.06,10.06,9.97,9.99,433200.0,7.5522,7.5522,7.4846,7.4997,433200.0
2015-04-14 10:00:00,10.0,10.01,9.92,9.97,1193600.0,7.5072,7.5147,7.4471,7.4846,1193600.0
2015-04-14 11:00:00,9.97,10.1,9.96,10.08,526400.0,7.4846,7.5822,7.4771,7.5672,526400.0
2015-04-14 12:00:00,10.08,10.13,10.08,10.1,634800.0,7.5672,7.6048,7.5672,7.5822,634800.0
2015-04-14 13:00:00,10.1,10.13,10.05,10.06,418800.0,7.5822,7.6048,7.5447,7.5522,418800.0
2015-04-14 14:00:00,10.06,10.1,10.06,10.1,465600.0,7.5522,7.5822,7.5522,7.5822,465600.0
2015-04-14 15:00:00,10.1,10.12,10.08,10.1,1404400.0,7.5822,7.5973,7.5672,7.5822,1404400.0
2015-04-15 09:30:00,10.15,10.16,9.99,10.02,856000.0,7.6198,7.6273,7.4997,7.5222,856000.0
2015-04-15 10:00:00,10.02,10.13,10.01,10.1,903600.0,7.5222,7.6048,7.5147,7.5822,903600.0
2015-04-15 11:00:00,10.1,10.16,10.09,10.1,1229200.0,7.5822,7.6273,7.5747,7.5822,1229200.0
2015-04-15 12:00:00,10.1,10.19,10.1,10.15,936000.0,7.5822,7.6498,7.5822,7.6198,936000.0
2015-04-15 13:00:00,10.15,10.22,10.13,10.22,590000.0,7.6198,7.6723,7.6048,7.6723,590000.0
2015-04-15 14:00:00,10.22,10.24,10.18,10.21,860400.0,7.6723,7.6873,7.6423,7.6648,860400.0
2015-04-15 15:00:00,10.21,10.24,10.19,10.22,2092000.0,7.6648,7.6873,7.6498,7.6723,2092000.0
2015-04-16 09:30:00,10.24,10.25,10.17,10.22,231200.0,7.6873,7.6948,7.6348,7.6723,231200.0
2015-04-16 10:00:00,10.22,10.27,10.18,10.24,998800.0,7.6723,7.7099,7.6423,7.6873,998800.0
2015-04-16 11:00:00,10.24,10.33,10.24,10.31,528000.0,7.6873,7.7549,7.6873,7.7399,528000.0
2015-04-16 12:00:00,10.31,10.32,10.27,10.28,630000.0,7.7399,7.7474,7.7099,7.7174,630000.0
2015-04-16 13:00:00,10.28,10.33,10.28,10.31,472000.0,7.7174,7.7549,7.7174,7.7399,472000.0
2015-04-16 14:00:00,10.31,10.31,10.19,10.21,769200.0,7.7399,7.7399,7.6498,7.6648,769200.0
2015-04-16 15:00:00,10.21,10.25,10.2,10.24,1196800.0,7.6648,7.6948,7.6573,7.6873,1196800.0
2015-04-17 09:30:00,10.18,10.19,10.03,10.04,712800.0,7.6423,7.6498,7.5297,7.5372,712800.0
2015-04-17 10:00:00,10.03,10.04,9.92,9.92,810000.0,7.5297,7.5372,7.4471,7.4471,810000.0
2015-04-17 11:00:00,9.92,9.93,9.87,9.92,735200.0,7.4471,7.4546,7.4096,7.4471,735200.0
2015-04-17 12:00:00,9.92,9.99,9.9,9.97,317200.0,7.4471,7.4997,7.4321,7.4846,317200.0
2015-04-17 13:00:00,9.97,9.97,9.9,9.91,492000.0,7.4846,7.4846,7.4321,7.4396,492000.0
2015-04-17 14:00:00,9.91,9.91,9.87,9.89,453200.0,7.4396,7.4396,7.4096,7.4246,453200.0
2015-04-17 15:00:00,9.88,9.94,9.88,9.92,1651200.0,7.4171,7.4621,7.4171,7.4471,1651200.0
2015-04-20 09:30:00,9.95,10.04,9.94,10.03,388800.0,7.4696,7.5372,7.4621,7.5297,388800.0
2015-04-20 10:00:00,10.03,10.05,9.99,10.01,385600.0,7.5297,7.5447,7.4997,7.5147,385600.0
2015-04-20 11:00:00,10.02,10.06,10.01,10.04,829600.0,7.5222,7.5522,7.5147,7.5372,829600.0
2015-04-20 12:00:00,10.04,10.08,10.02,10.05,832800.0,7.5372,7.5672,7.5222,7.5447,832800.0
2015-04-20 13:00:00,10.05,10.07,10.04,10.06,242800.0,7.5447,7.5597,7.5372,7.5522,242800.0
2015-04-20 14:00:00,10.06,10.1,10.06,10.09,624400.0,7.5522,7.5822,7.5522,7.5747,624400.0
2015-04-20 15:00:00,10.09,10.11,10.06,10.08,1229200.0,7.5747,7.5897,7.5522,7.5672,1229200.0
2015-04-21 09:30:00,10.11,10.12,10.04,10.04,654400.0,7.5897,7.5973,7.5372,7.5372,654400.0
2015-04-21 10:00:00,10.04,10.07,9.97,9.97,862400.0,7.5372,7.5597,7.4846,7.4846,862400.0
2015-04-21 11:00:00,9.96,10.0,9.93,10.0,570800.0,7.4771,7.5072,7.4546,7.5072,570800.0
2015-04-21 12:00:00,9.99,10.05,9.99,10.03,443600.0,7.4997,7.5447,7.4997,7.5297,443600.0
2015-04-21 13:00:00,10.03,10.05,10.01,10.01,302400.0,7.5297,7.5447,7.5147,7.5147,302400.0
2015-04-21 14:00:00,10.02,10.05,10.01,10.03,578400.0,7.5222,7.5447,7.5147,7.5297,578400.0
2015-04-21 15:00:00,10.03,10.05,10.01,10.02,1316800.0,7.5297,7.5447,7.5147,7.5222,1316800.0
2015-04-22 09:30:00,10.0,10.05,9.92,9.94,158800.0,7.5072,7.5447,7.4471,7.4621,158800.0
2015-04-22 10:00:00,9.94,9.99,9.9,9.97,466000.0,7.4621,7.4997,7.4321,7.4846,466000.0
2015-04-22 11:00:00,9.96,10.02,9.96,10.02,423200.0,7.4771,7.5222,7.4771,7.5222,423200.0
2015-04-22 12:00:00,10.03,10.09,10.02,10.08,360800.0,7.5297,7.5747,7.5222,7.5672,360800.0
2015-04-22 13:00:00,10.08,10.09,10.04,10.06,310400.0,7.5672,7.5747,7.5372,7.5522,310400.0
2015-04-22 14:00:00,10.06,10.07,10.05,10.06,132800.0,7.5522,7.5597,7.5447,7.5522,132800.0
2015-04-22 15:00:00,10.06,10.07,10.03,10.06,1007200.0,7.5522,7.5597,7.5297,7.5522,1007200.0
2015-04-23 09:30:00,10.06,10.1,10.01,10.1,322000.0,7.5522,7.5822,7.5147,7.5822,322000.0
2015-04-23 10:00:00,10.11,10.13,10.05,10.06,514800.0,7.5897,7.6048,7.5447,7.5522,514800.0
2015-04-23 11:00:00,10.06,10.08,10.04,10.08,429600.0,7.5522,7.5672,7.5372,7.5672,429600.0
2015-04-23 12:00:00,10.08,10.11,10.06,10.1,467200.0,7.5672,7.5897,7.5522,7.5822,467200.0
2015-04-23 13:00:00,10.11,10.11,10.09,10.1,279200.0,7.5897,7.5897,7.5747,7.5822,279200.0
2015-04-23 14:00:00,10.11,10.11,10.05,10.08,299600.0,7.5897,7.5897,7.5447,7.5672,299600.0
2015-04-23 15:00:00,10.08,10.1,10.06,10.08,568000.0,7.5672,7.5822,7.5522,7.5672,568000.0
2015-04-24 09:30:00,10.08,10.12,10.05,10.1,120800.0,7.5672,7.5973,7.5447,7.5822,120800.0
2015-04-24 10:00:00,10.11,10.14,10.03,10.06,313200.0,7.5897,7.6123,7.5297,7.5522,313200.0
2015-04-24 11:00:00,10.05,10.11,10.05,10.11,278800.0,7.5447,7.5897,7.5447,7.5897,278800.0
2015-04-24 12:00:00,10.11,10.15,10.1,10.15,450800.0,7.5897,7.6198,7.5822,7.6198,450800.0
2015-04-24 13:00:00,10.15,10.19,10.14,10.15,393200.0,7.6198,7.6498,7.6123,7.6198,393200.0
2015-04-24 14:00:00,10.15,10.18,10.15,10.16,323200.0,7.6198,7.6423,7.6198,7.6273,323200.0
2015-04-24 15:00:00,10.16,10.18,10.16,10.18,774800.0,7.6273,7.6423,7.6273,7.6423,774800.0
2015-04-27 09:30:00,10.18,10.2,10.13,10.2,214400.0,7.6423,7.6573,7.6048,7.6573,214400.0
2015-04-27 10:00:00,10.2,10.25,10.2,10.22,371600.0,7.6573,7.6948,7.6573,7.6723,371600.0
2015-04-27 11:00:00,10.22,10.24,10.19,10.2,527600.0,7.6723,7.6873,7.6498,7.6573,527600.0
2015-04-27 12:00:00,10.2,10.23,10.13,10.13,361600.0,7.6573,7.6798,7.6048,7.6048,361600.0
2015-04-27 13:00:00,10.13,10.13,10.06,10.1,378800.0,7.6048,7.6048,7.5522,7.5822,378800.0
2015-04-27 14:00:00,10.1,10.13,10.07,10.09,472000.0,7.5822,7.6048,7.5597,7.5747,472000.0
2015-04-27 15:00:00,10.09,10.12,10.06,10.07,1254400.0,7.5747,7.5973,7.5522,7.5597,1254400.0
2015-04-28 09:30:00,10.05,10.12,9.98,10.0,400000.0,7.5447,7.5973,7.4922,7.5072,400000.0
2015-04-28 10:00:00,9.99,10.01,9.89,9.96,673200.0,7.4997,7.5147,7.4246,7.4771,673200.0
2015-04-28 11:00:00,9.96,10.03,9.92,9.96,382800.0,7.4771,7.5297,7.4471,7.4771,382800.0
2015-04-28 12:00:00,9.96,10.05,9.95,10.05,335600.0,7.4771,7.5447,7.4696,7.5447,335600.0
2015-04-28 13:00:00,10.05,10.09,10.03,10.09,205200.0,7.5447,7.5747,7.5297,7.5747,205200.0
2015-04-28 14:00:00,10.09,10.12,10.04,10.08,304800.0,7.5747,7.5973,7.5372,7.5672,304800.0
2015-04-28 15:00:00,10.08,10.11,10.08,10.09,670000.0,7.5672,7.5897,7.5672,7.5747,670000.0
2015-04-29 09:30:00,10.02,10.05,9.9,9.99,350400.0,7.5222,7.5447,7.4321,7.4997,350400.0
2015-04-29 10:00:00,9.99,10.13,9.95,10.12,746000.0,7.4997,7.6048,7.4696,7.5973,746000.0
2015-04-29 11:00:00,10.12,10.12,9.97,10.01,372400.0,7.5973,7.5973,7.4846,7.5147,372400.0
2015-04-29 12:00:00,10.01,10.01,9.9,9.9,352800.0,7.5147,7.5147,7.4321,7.4321,352800.0
2015-04-29 13:00:00,9.9,9.93,9.86,9.89,393200.0,7.4321,7.4546,7.4021,7.4246,393200.0
2015-04-29 14:00:00,9.88,9.93,9.84,9.88,582400.0,7.4171,7.4546,7.3871,7.4171,582400.0
2015-04-29 15:00:00,9.88,9.88,9.79,9.83,1390800.0,7.4171,7.4171,7.3495,7.3795,1390800.0
2015-04-30 09:30:00,9.81,9.83,9.74,9.78,343600.0,7.3645,7.3795,7.312,7.342,343600.0
2015-04-30 10:00:00,9.77,9.83,9.74,9.78,330800.0,7.3345,7.3795,7.312,7.342,330800.0
2015-04-30 11:00:00,9.78,9.8,9.69,9.7,638800.0,7.342,7.357,7.2744,7.282,638800.0
2015-04-30 12:00:00,9.7,9.71,9.66,9.71,318400.0,7.282,7.2895,7.2519,7.2895,318400.0
2015-04-30 13:00:00,9.72,9.75,9.71,9.72,303600.0,7.297,7.3195,7.2895,7.297,303600.0
2015-04-30 14:00:00,9.72,9.72,9.63,9.63,363600.0,7.297,7.297,7.2294,7.2294,363600.0
2015-04-30 15:00:00,9.63,9.65,9.61,9.63,1098000.0,7.2294,7.2444,7.2144,7.2294,1098000.0
2015-05-01 09:30:00,9.66,9.69,9.62,9.68,142400.0,7.2519,7.2744,7.2219,7.2669,142400.0
2015-05-01 10:00:00,9.68,9.8,9.68,9.68,385200.0,7.2669,7.357,7.2669,7.2669,385200.0
2015-05-01 11:00:00,9.68,9.74,9.65,9.73,509600.0,7.2669,7.312,7.2444,7.3045,509600.0
2015-05-01 12:00:00,9.73,9.73,9.67,9.67,269600.0,7.3045,7.3045,7.2594,7.2594,269600.0
2015-05-01 13:00:00,9.68,9.71,9.67,9.7,244400.0,7.2669,7.2895,7.2594,7.282,244400.0
2015-05-01 14:00:00,9.7,9.77,9.7,9.76,320800.0,7.282,7.3345,7.282,7.327,320800.0
2015-05-01 15:00:00,9.76,9.8,9.76,9.79,644800.0,7.327,7.357,7.327,7.3495,644800.0
2015-05-04 09:30:00,9.83,9.88,9.78,9.87,221600.0,7.3795,7.4171,7.342,7.4096,221600.0
2015-05-04 10:00:00,9.87,9.88,9.85,9.86,236800.0,7.4096,7.4171,7.3946,7.4021,236800.0
2015-05-04 11:00:00,9.86,9.88,9.84,9.87,224000.0,7.4021,7.4171,7.3871,7.4096,224000.0
2015-05-04 12:00:00,9.87,9.92,9.87,9.91,232800.0,7.4096,7.4471,7.4096,7.4396,232800.0
2015-05-04 13:00:00,9.91,9.98,9.9,9.98,298800.0,7.4396,7.4922,7.4321,7.4922,298800.0
2015-05-04 14:00:00,9.98,10.03,9.98,10.0,559200.0,7.4922,7.5297,7.4922,7.5072,559200.0
2015-05-04 15:00:00,10.0,10.04,9.99,10.03,1270800.0,7.5072,7.5372,7.4997,7.5297,1270800.0
2015-05-05 09:30:00,9.98,10.07,9.96,9.97,328000.0,7.4922,7.5597,7.4771,7.4846,328000.0
2015-05-05 10:00:00,9.97,10.01,9.95,9.97,569200.0,7.4846,7.5147,7.4696,7.4846,569200.0
2015-05-05 11:00:00,9.97,9.99,9.96,9.99,456400.0,7.4846,7.4997,7.4771,7.4997,456400.0
2015-05-05 12:00:00,10.0,10.07,10.0,10.07,379200.0,7.5072,7.5597,7.5072,7.5597,379200.0
2015-05-05 13:00:00,10.07,10.07,9.98,9.99,412800.0,7.5597,7.5597,7.4922,7.4997,412800.0
2015-05-05 14:00:00,9.99,9.99,9.94,9.95,335200.0,7.4997,7.4997,7.4621,7.4696,335200.0
2015-05-05 15:00:00,9.95,10.01,9.94,10.0,1133200.0,7.4696,7.5147,7.4621,7.5072,1133200.0
2015-05-06 09:30:00,9.97,9.97,9.76,9.79,939600.0,7.4846,7.4846,7.327,7.3495,939600.0
2015-05-06 10:00:00,9.79,9.83,9.69,9.82,1179600.0,7.3495,7.3795,7.2744,7.372,1179600.0
2015-05-06 11:00:00,9.82,9.84,9.72,9.77,498400.0,7.372,7.3871,7.297,7.3345,498400.0
2015-05-06 12:00:00,9.77,9.81,9.76,9.81,186800.0,7.3345,7.3645,7.327,7.3645,186800.0
2015-05-06 13:00:00,9.81,9.81,9.75,9.78,352800.0,7.3645,7.3645,7.3195,7.342,352800.0
2015-05-06 14:00:00,9.78,9.8,9.74,9.74,477200.0,7.342,7.357,7.312,7.312,477200.0
2015-05-06 15:00:00,9.74,9.79,9.74,9.79,1491600.0,7.312,7.3495,7.312,7.3495,1491600.0
2015-05-07 09:30:00,9.79,9.82,9.62,9.63,725600.0,7.3495,7.372,7.2219,7.2294,725600.0
2015-05-07 10:00:00,9.64,9.76,9.62,9.73,1619200.0,7.2369,7.327,7.2219,7.3045,1619200.0
2015-05-07 11:00:00,9.74,9.82,9.69,9.79,729600.0,7.312,7.372,7.2744,7.3495,729600.0
2015-05-07 12:00:00,9.8,9.89,9.79,9.88,511600.0,7.357,7.4246,7.3495,7.4171,511600.0
2015-05-07 13:00:00,9.88,9.9,9.82,9.84,476800.0,7.4171,7.4321,7.372,7.3871,476800.0
2015-05-07 14:00:00,9.84,9.88,9.82,9.87,826400.0,7.3871,7.4171,7.372,7.4096,826400.0
2015-05-07 15:00:00,9.88,9.88,9.86,9.88,1320800.0,7.4171,7.4171,7.4021,7.4171,1320800.0
2015-05-08 09:30:00,9.96,10.01,9.93,9.99,270400.0,7.4771,7.5147,7.4546,7.4997,270400.0
2015-05-08 10:00:00,9.99,10.01,9.97,9.99,314400.0,7.4997,7.5147,7.4846,7.4997,314400.0
2015-05-08 11:00:00,9.99,10.13,9.99,10.1,790400.0,7.4997,7.6048,7.4997,7.5822,790400.0
2015-05-08 12:00:00,10.1,10.11,10.09,10.1,274800.0,7.5822,7.5897,7.5747,7.5822,274800.0
2015-05-08 13:00:00,10.1,10.12,10.08,10.12,788400.0,7.5822,7.5973,7.5672,7.5973,788400.0
2015-05-08 14:00:00,10.12,10.12,10.04,10.06,342800.0,7.5973,7.5973,7.5372,7.5522,342800.0
2015-05-08 15:00:00,10.06,10.08,10.03,10.05,914800.0,7.5522,7.5672,7.5297,7.5447,914800.0
2015-05-11 09:30:00,10.02,10.12,10.02,10.06,438000.0,7.5222,7.5973,7.5222,7.5522,438000.0
2015-05-11 10:00:00,10.06,10.06,10.01,10.06,344000.0,7.5522,7.5522,7.5147,7.5522,344000.0
2015-05-11 11:00:00,10.06,10.09,10.04,10.05,295200.0,7.5522,7.5747,7.5372,7.5447,295200.0
2015-05-11 12:00:00,10.04,10.05,10.01,10.02,310000.0,7.5372,7.5447,7.5147,7.5222,310000.0
2015-05-11 13:00:00,10.02,10.03,9.99,10.01,267200.0,7.5222,7.5297,7.4997,7.5147,267200.0
2015-05-11 14:00:00,10.0,10.02,9.96,9.96,358400.0,7.5072,7.5222,7.4771,7.4771,358400.0
2015-05-11 15:00:00,9.96,9.96,9.94,9.94,860800.0,7.4771,7.4771,7.4621,7.4621,860800.0
2015-05-12 09:30:00,9.88,9.96,9.8,9.92,1330400.0,7.4171,7.4771,7.357,7.4471,1330400.0
2015-05-12 10:00:00,9.92,9.95,9.89,9.91,422000.0,7.4471,7.4696,7.4246,7.4396,422000.0
2015-05-12 11:00:00,9.9,9.92,9.87,9.89,227600.0,7.4321,7.4471,7.4096,7.4246,227600.0
2015-05-12 12:00:00,9.89,9.89,9.86,9.88,242800.0,7.4246,7.4246,7.4021,7.4171,242800.0
2015-05-12 13:00:00,9.88,9.88,9.82,9.84,467600.0,7.4171,7.4171,7.372,7.3871,467600.0
2015-05-12 14:00:00,9.84,9.86,9.78,9.78,728800.0,7.3871,7.4021,7.342,7.342,728800.0
2015-05-12 15:00:00,9.79,9.81,9.76,9.76,1244000.0,7.3495,7.3645,7.327,7.327,1244000.0
2015-05-13 09:30:00,9.77,9.85,9.63,9.76,1181200.0,7.3345,7.3946,7.2294,7.327,1181200.0
2015-05-13 10:00:00,9.76,9.82,9.7,9.71,489600.0,7.327,7.372,7.282,7.2895,489600.0
2015-05-13 11:00:00,9.72,9.73,9.68,9.69,397200.0,7.297,7.3045,7.2669,7.2744,397200.0
2015-05-13 12:00:00,9.69,9.71,9.65,9.66,450000.0,7.2744,7.2895,7.2444,7.2519,450000.0
2015-05-13 13:00:00,9.66,9.77,9.65,9.76,894000.0,7.2519,7.3345,7.2444,7.327,894000.0
2015-05-13 14:00:00,9.76,9.81,9.74,9.78,542000.0,7.327,7.3645,7.312,7.342,542000.0
2015-05-13 15:00:00,9.78,9.81,9.77,9.8,1298000.0,7.342,7.3645,7.3345,7.357,1298000.0
2015-05-14 09:30:00,9.85,9.85,9.71,9.71,375600.0,7.3946,7.3946,7.2895,7.2895,375600.0
2015-05-14 10:00:00,9.72,9.77,9.7,9.71,276000.0,7.297,7.3345,7.282,7.2895,276000.0
2015-05-14 11:00:00,9.71,9.72,9.69,9.69,289600.0,7.2895,7.297,7.2744,7.2744,289600.0
2015-05-14 12:00:00,9.7,9.74,9.69,9.74,261600.0,7.282,7.312,7.2744,7.312,261600.0
2015-05-14 13:00:00,9.74,9.83,9.74,9.81,366000.0,7.312,7.3795,7.312,7.3645,366000.0
2015-05-14 14:00:00,9.82,9.83,9.79,9.81,324800.0,7.372,7.3795,7.3495,7.3645,324800.0
2015-05-14 15:00:00,9.81,9.81,9.77,9.79,638800.0,7.3645,7.3645,7.3345,7.3495,638800.0
2015-05-15 09:30:00,9.79,9.87,9.78,9.87,246400.0,7.3495,7.4096,7.342,7.4096,246400.0
2015-05-15 10:00:00,9.86,9.96,9.84,9.93,600000.0,7.4021,7.4771,7.3871,7.4546,600000.0
2015-05-15 11:00:00,9.93,9.97,9.89,9.9,595200.0,7.4546,7.4846,7.4246,7.4321,595200.0
2015-05-15 12:00:00,9.89,9.9,9.84,9.88,818400.0,7.4246,7.4321,7.3871,7.4171,818400.0
2015-05-15 13:00:00,9.88,9.93,9.87,9.93,414000.0,7.4171,7.4546,7.4096,7.4546,414000.0
2015-05-15 14:00:00,9.93,9.98,9.93,9.97,407200.0,7.4546,7.4922,7.4546,7.4846,407200.0
2015-05-15 15:00:00,9.97,10.02,9.95,10.02,1810000.0,7.4846,7.5222,7.4696,7.5222,1810000.0
2015-05-18 09:30:00,10.03,10.05,9.94,9.98,654800.0,7.5297,7.5447,7.4621,7.4922,654800.0
2015-05-18 10:00:00,9.99,10.0,9.93,9.97,623200.0,7.4997,7.5072,7.4546,7.4846,623200.0
2015-05-18 11:00:00,9.97,10.03,9.97,10.03,481200.0,7.4846,7.5297,7.4846,7.5297,481200.0
2015-05-18 12:00:00,10.03,10.06,10.01,10.04,568400.0,7.5297,7.5522,7.5147,7.5372,568400.0
2015-05-18 13:00:00,10.04,10.05,10.0,10.03,337200.0,7.5372,7.5447,7.5072,7.5297,337200.0
2015-05-18 14:00:00,10.03,10.06,10.01,10.06,361200.0,7.5297,7.5522,7.5147,7.5522,361200.0
2015-05-18 15:00:00,10.05,10.08,10.05,10.06,887600.0,7.5447,7.5672,7.5447,7.5522,887600.0
2015-05-19 09:30:00,10.1,10.1,10.03,10.06,275200.0,7.5822,7.5822,7.5297,7.5522,275200.0
2015-05-19 10:00:00,10.06,10.09,10.04,10.05,214800.0,7.5522,7.5747,7.5372,7.5447,214800.0
2015-05-19 11:00:00,10.05,10.05,10.02,10.03,308000.0,7.5447,7.5447,7.5222,7.5297,308000.0
2015-05-19 12:00:00,10.04,10.05,10.01,10.05,340000.0,7.5372,7.5447,7.5147,7.5447,340000.0
2015-05-19 13:00:00,10.05,10.11,10.05,10.1,318800.0,7.5447,7.5897,7.5447,7.5822,318800.0
2015-05-19 14:00:00,10.1,10.11,10.06,10.08,799600.0,7.5822,7.5897,7.5522,7.5672,799600.0
2015-05-19 15:00:00,10.08,10.09,10.06,10.08,902400.0,7.5672,7.5747,7.5522,7.5672,902400.0
2015-05-20 09:30:00,10.05,10.06,9.92,9.96,533600.0,7.5447,7.5522,7.4471,7.4771,533600.0
2015-05-20 10:00:00,9.96,10.06,9.96,10.04,634400.0,7.4771,7.5522,7.4771,7.5372,634400.0
2015-05-20 11:00:00,10.04,10.05,10.0,10.02,468000.0,7.5372,7.5447,7.5072,7.5222,468000.0
2015-05-20 12:00:00,10.01,10.08,10.0,10.06,321200.0,7.5147,7.5672,7.5072,7.5522,321200.0
2015-05-20 13:00:00,10.06,10.07,10.02,10.03,180800.0,7.5522,7.5597,7.5222,7.5297,180800.0
2015-05-20 14:00:00,10.03,10.06,10.01,10.02,302000.0,7.5297,7.5522,7.5147,7.5222,302000.0
2015-05-20 15:00:00,10.02,10.05,9.98,10.04,1032400.0,7.5222,7.5447,7.4922,7.5372,1032400.0
2015-05-21 09:30:00,10.11,10.2,10.06,10.15,594000.0,7.5897,7.6573,7.5522,7.6198,594000.0
2015-05-21 10:00:00,10.15,10.21,10.15,10.19,606400.0,7.6198,7.6648,7.6198,7.6498,606400.0
2015-05-21 11:00:00,10.2,10.23,10.19,10.21,460800.0,7.6573,7.6798,7.6498,7.6648,460800.0
2015-05-21 12:00:00,10.21,10.21,10.15,10.19,385600.0,7.6648,7.6648,7.6198,7.6498,385600.0
2015-05-21 13:00:00,10.19,10.22,10.18,10.2,480000.0,7.6498,7.6723,7.6423,7.6573,480000.0
2015-05-21 14:00:00,10.2,10.2,10.17,10.2,635200.0,7.6573,7.6573,7.6348,7.6573,635200.0
2015-05-21 15:00:00,10.19,10.21,10.18,10.19,1301200.0,7.6498,7.6648,7.6423,7.6498,1301200.0
2015-05-22 09:30:00,10.19,10.24,10.1,10.14,629600.0,7.6498,7.6873,7.5822,7.6123,629600.0
2015-05-22 10:00:00,10.14,10.2,10.13,10.2,541600.0,7.6123,7.6573,7.6048,7.6573,541600.0
2015-05-22 11:00:00,10.2,10.24,10.17,10.22,652000.0,7.6573,7.6873,7.6348,7.6723,652000.0
2015-05-22 12:00:00,10.23,10.24,10.2,10.24,301600.0,7.6798,7.6873,7.6573,7.6873,301600.0
2015-05-22 13:00:00,10.24,10.24,10.21,10.23,387200.0,7.6873,7.6873,7.6648,7.6798,387200.0
2015-05-22 14:00:00,10.22,10.24,10.21,10.22,374800.0,7.6723,7.6873,7.6648,7.6723,374800.0
2015-05-22 15:00:00,10.22,10.24,10.2,10.2,855200.0,7.6723,7.6873,7.6573,7.6573,855200.0
2015-05-26 09:30:00,10.17,10.23,10.17,10.21,368000.0,7.6348,7.6798,7.6348,7.6648,368000.0
2015-05-26 10:00:00,10.21,10.24,10.12,10.12,723600.0,7.6648,7.6873,7.5973,7.5973,723600.0
2015-05-26 11:00:00,10.13,10.13,10.03,10.04,478000.0,7.6048,7.6048,7.5297,7.5372,478000.0
2015-05-26 12:00:00,10.04,10.06,9.96,10.06,722000.0,7.5372,7.5522,7.4771,7.5522,722000.0
2015-05-26 13:00:00,10.06,10.13,10.05,10.05,707600.0,7.5522,7.6048,7.5447,7.5447,707600.0
2015-05-26 14:00:00,10.05,10.08,10.03,10.04,244000.0,7.5447,7.5672,7.5297,7.5372,244000.0
2015-05-26 15:00:00,10.04,10.07,10.01,10.05,999200.0,7.5372,7.5597,7.5147,7.5447,999200.0
2015-05-27 09:30:00,10.14,10.15,10.06,10.1,573600.0,7.6123,7.6198,7.5522,7.5822,573600.0
2015-05-27 10:00:00,10.09,10.09,9.96,9.97,662400.0,7.5747,7.5747,7.4771,7.4846,662400.0
2015-05-27 11:00:00,9.97,10.0,9.92,9.92,1156800.0,7.4846,7.5072,7.4471,7.4471,1156800.0
2015-05-27 12:00:00,9.91,9.97,9.91,9.94,517200.0,7.4396,7.4846,7.4396,7.4621,517200.0
2015-05-27 13:00:00,9.94,9.95,9.89,9.9,602400.0,7.4621,7.4696,7.4246,7.4321,602400.0
2015-05-27 14:00:00,9.9,9.92,9.88,9.89,652000.0,7.4321,7.4471,7.4171,7.4246,652000.0
2015-05-27 15:00:00,9.89,9.91,9.85,9.86,1922000.0,7.4246,7.4396,7.3946,7.4021,1922000.0
2015-05-28 09:30:00,9.89,10.03,9.88,10.01,635600.0,7.4246,7.5297,7.4171,7.5147,635600.0
2015-05-28 10:00:00,10.01,10.04,9.94,10.0,973600.0,7.5147,7.5372,7.4621,7.5072,973600.0
2015-05-28 11:00:00,10.0,10.12,10.0,10.06,1106400.0,7.5072,7.5973,7.5072,7.5522,1106400.0
2015-05-28 12:00:00,10.06,10.06,9.93,9.96,896000.0,7.5522,7.5522,7.4546,7.4771,896000.0
2015-05-28 13:00:00,9.97,10.09,9.96,10.09,921600.0,7.4846,7.5747,7.4771,7.5747,921600.0
2015-05-28 14:00:00,10.09,10.33,10.04,10.26,3444400.0,7.5747,7.7549,7.5372,7.7024,3444400.0
2015-05-28 15:00:00,10.26,10.26,10.15,10.21,4191600.0,7.7024,7.7024,7.6198,7.6648,4191600.0
2015-05-29 09:30:00,10.99,11.12,10.78,10.8,8958524.0,8.2504,8.348,8.0927,8.1077,8958524.0
2015-05-29 10:00:00,10.8,11.01,10.78,10.97,5463800.0,8.1077,8.2654,8.0927,8.2354,5463800.0
2015-05-29 11:00:00,10.98,11.06,10.81,10.83,3986900.0,8.2429,8.3029,8.1153,8.1303,3986900.0
2015-05-29 12:00:00,10.82,11.03,10.82,10.96,2442172.0,8.1228,8.2804,8.1228,8.2279,2442172.0
2015-05-29 13:00:00,10.95,11.01,10.89,10.97,1942848.0,8.2204,8.2654,8.1753,8.2354,1942848.0
2015-05-29 14:00:00,10.97,11.02,10.92,10.94,2012168.0,8.2354,8.2729,8.1978,8.2128,2012168.0
2015-05-29 15:00:00,10.94,10.99,10.84,10.85,5730528.0,8.2128,8.2504,8.1378,8.1453,5730528.0
2015-06-01 09:30:00,10.94,11.03,10.88,10.91,1330776.0,8.2128,8.2804,8.1678,8.1903,1330776.0
2015-06-01 10:00:00,10.91,10.96,10.7,10.71,1981508.0,8.1903,8.2279,8.0327,8.0402,1981508.0
2015-06-01 11:00:00,10.71,10.74,10.6,10.71,2270784.0,8.0402,8.0627,7.9576,8.0402,2270784.0
2015-06-01 12:00:00,10.71,10.9,10.71,10.89,1224000.0,8.0402,8.1828,8.0402,8.1753,1224000.0
2015-06-01 13:00:00,10.89,10.94,10.83,10.94,997176.0,8.1753,8.2128,8.1303,8.2128,997176.0
2015-06-01 14:00:00,10.93,10.96,10.81,10.82,1492548.0,8.2053,8.2279,8.1153,8.1228,1492548.0
2015-06-01 15:00:00,10.81,10.88,10.81,10.87,2588744.0,8.1153,8.1678,8.1153,8.1603,2588744.0
2015-06-02 09:30:00,10.85,10.96,10.72,10.73,829368.0,8.1453,8.2279,8.0477,8.0552,829368.0
2015-06-02 10:00:00,10.73,10.84,10.69,10.79,1444232.0,8.0552,8.1378,8.0252,8.1002,1444232.0
2015-06-02 11:00:00,10.79,10.95,10.76,10.93,1157368.0,8.1002,8.2204,8.0777,8.2053,1157368.0
2015-06-02 12:00:00,10.93,11.05,10.93,11.05,1047860.0,8.2053,8.2954,8.2053,8.2954,1047860.0
2015-06-02 13:00:00,11.05,11.1,11.0,11.1,1277088.0,8.2954,8.333,8.2579,8.333,1277088.0
2015-06-02 14:00:00,11.1,11.11,10.99,11.0,1029552.0,8.333,8.3405,8.2504,8.2579,1029552.0
2015-06-02 15:00:00,11.0,11.04,10.97,10.99,1542408.0,8.2579,8.2879,8.2354,8.2504,1542408.0
2015-06-03 09:30:00,11.0,11.08,10.95,11.07,650420.0,8.2579,8.3179,8.2204,8.3104,650420.0
2015-06-03 10:00:00,11.07,11.08,11.01,11.01,1153960.0,8.3104,8.3179,8.2654,8.2654,1153960.0
2015-06-03 11:00:00,11.01,11.01,10.93,10.97,1006232.0,8.2654,8.2654,8.2053,8.2354,1006232.0
2015-06-03 12:00:00,10.97,10.97,10.9,10.95,868056.0,8.2354,8.2354,8.1828,8.2204,868056.0
2015-06-03 13:00:00,10.95,10.97,10.91,10.97,687864.0,8.2204,8.2354,8.1903,8.2354,687864.0
2015-06-03 14:00:00,10.97,11.01,10.95,10.96,839204.0,8.2354,8.2654,8.2204,8.2279,839204.0
2015-06-03 15:00:00,10.96,10.97,10.9,10.94,1431748.0,8.2279,8.2354,8.1828,8.2128,1431748.0
2015-06-04 09:30:00,11.04,11.12,10.99,11.0,1512272.0,8.2879,8.348,8.2504,8.2579,1512272.0
2015-06-04 10:00:00,11.0,11.06,10.97,10.99,1191756.0,8.2579,8.3029,8.2354,8.2504,1191756.0
2015-06-04 11:00:00,10.99,11.08,10.98,11.04,673376.0,8.2504,8.3179,8.2429,8.2879,673376.0
2015-06-04 12:00:00,11.04,11.06,11.0,11.03,543948.0,8.2879,8.3029,8.2579,8.2804,543948.0
2015-06-04 13:00:00,11.02,11.02,10.97,10.99,521176.0,8.2729,8.2729,8.2354,8.2504,521176.0
2015-06-04 14:00:00,10.99,11.03,10.99,10.99,578104.0,8.2504,8.2804,8.2504,8.2504,578104.0
2015-06-04 15:00:00,10.99,11.01,10.97,11.0,1556424.0,8.2504,8.2654,8.2354,8.2579,1556424.0
2015-06-05 09:30:00,11.03,11.04,10.9,10.92,473972.0,8.2804,8.2879,8.1828,8.1978,473972.0
2015-06-05 10:00:00,10.91,11.0,10.91,10.94,1001272.0,8.1903,8.2579,8.1903,8.2128,1001272.0
2015-06-05 11:00:00,10.95,10.95,10.93,10.95,525620.0,8.2204,8.2204,8.2053,8.2204,525620.0
2015-06-05 12:00:00,10.95,10.99,10.94,10.99,561556.0,8.2204,8.2504,8.2128,8.2504,561556.0
2015-06-05 13:00:00,11.0,11.06,10.99,11.03,632492.0,8.2579,8.3029,8.2504,8.2804,632492.0
2015-06-05 14:00:00,11.03,11.06,10.98,11.05,553704.0,8.2804,8.3029,8.2429,8.2954,553704.0
2015-06-05 15:00:00,11.05,11.06,11.03,11.04,1440268.0,8.2954,8.3029,8.2804,8.2879,1440268.0
2015-06-08 09:30:00,11.01,11.07,10.9,10.93,443140.0,8.3345,8.3799,8.2512,8.274,443140.0
2015-06-08 10:00:00,10.94,10.98,10.88,10.89,647380.0,8.2815,8.3118,8.2361,8.2437,647380.0
2015-06-08 11:00:00,10.89,10.91,10.86,10.88,592828.0,8.2437,8.2588,8.221,8.2361,592828.0
2015-06-08 12:00:00,10.88,10.88,10.83,10.83,393712.0,8.2361,8.2361,8.1983,8.1983,393712.0
2015-06-08 13:00:00,10.83,10.84,10.78,10.78,649796.0,8.1983,8.2058,8.1604,8.1604,649796.0
2015-06-08 14:00:00,10.78,10.81,10.76,10.79,952228.0,8.1604,8.1831,8.1453,8.168,952228.0
2015-06-08 15:00:00,10.79,10.81,10.76,10.77,989348.0,8.168,8.1831,8.1453,8.1528,989348.0
2015-06-09 09:30:00,10.78,10.83,10.74,10.79,894876.0,8.1604,8.1983,8.1301,8.168,894876.0
2015-06-09 10:00:00,10.79,10.86,10.78,10.83,553264.0,8.168,8.221,8.1604,8.1983,553264.0
2015-06-09 11:00:00,10.83,10.84,10.78,10.8,497200.0,8.1983,8.2058,8.1604,8.1755,497200.0
2015-06-09 12:00:00,10.8,10.83,10.79,10.83,296788.0,8.1755,8.1983,8.168,8.1983,296788.0
2015-06-09 13:00:00,10.83,10.83,10.8,10.81,410980.0,8.1983,8.1983,8.1755,8.1831,410980.0
2015-06-09 14:00:00,10.81,10.81,10.74,10.75,538976.0,8.1831,8.1831,8.1301,8.1377,538976.0
2015-06-09 15:00:00,10.75,10.75,10.72,10.72,1405244.0,8.1377,8.1377,8.115,8.115,1405244.0
2015-06-10 09:30:00,10.79,10.84,10.74,10.75,447660.0,8.168,8.2058,8.1301,8.1377,447660.0
2015-06-10 10:00:00,10.75,10.87,10.75,10.85,992296.0,8.1377,8.2285,8.1377,8.2134,992296.0
2015-06-10 11:00:00,10.85,10.86,10.79,10.84,530616.0,8.2134,8.221,8.168,8.2058,530616.0
2015-06-10 12:00:00,10.84,10.85,10.79,10.8,523372.0,8.2058,8.2134,8.168,8.1755,523372.0
2015-06-10 13:00:00,10.8,10.8,10.73,10.76,423456.0,8.1755,8.1755,8.1226,8.1453,423456.0
2015-06-10 14:00:00,10.76,10.78,10.69,10.7,924360.0,8.1453,8.1604,8.0923,8.0998,924360.0
2015-06-10 15:00:00,10.7,10.74,10.68,10.71,2395560.0,8.0998,8.1301,8.0847,8.1074,2395560.0
2015-06-11 09:30:00,10.8,10.93,10.74,10.93,1124992.0,8.1755,8.274,8.1301,8.274,1124992.0
2015-06-11 10:00:00,10.93,10.93,10.83,10.83,968744.0,8.274,8.274,8.1983,8.1983,968744.0
2015-06-11 11:00:00,10.83,10.84,10.73,10.76,806740.0,8.1983,8.2058,8.1226,8.1453,806740.0
2015-06-11 12:00:00,10.76,10.77,10.75,10.75,371196.0,8.1453,8.1528,8.1377,8.1377,371196.0
2015-06-11 13:00:00,10.75,10.76,10.71,10.72,529184.0,8.1377,8.1453,8.1074,8.115,529184.0
2015-06-11 14:00:00,10.72,10.81,10.69,10.78,685544.0,8.115,8.1831,8.0923,8.1604,685544.0
2015-06-11 15:00:00,10.78,10.79,10.75,10.75,1299628.0,8.1604,8.168,8.1377,8.1377,1299628.0
2015-06-12 09:30:00,10.73,10.75,10.67,10.72,458696.0,8.1226,8.1377,8.0771,8.115,458696.0
2015-06-12 10:00:00,10.72,10.81,10.72,10.75,703212.0,8.115,8.1831,8.115,8.1377,703212.0
2015-06-12 11:00:00,10.75,10.82,10.71,10.78,691296.0,8.1377,8.1907,8.1074,8.1604,691296.0
2015-06-12 12:00:00,10.78,10.78,10.76,10.77,357824.0,8.1604,8.1604,8.1453,8.1528,357824.0
2015-06-12 13:00:00,10.77,10.81,10.75,10.79,338832.0,8.1528,8.1831,8.1377,8.168,338832.0
2015-06-12 14:00:00,10.8,10.81,10.76,10.78,567016.0,8.1755,8.1831,8.1453,8.1604,567016.0
2015-06-12 15:00:00,10.78,10.8,10.74,10.74,1504140.0,8.1604,8.1755,8.1301,8.1301,1504140.0
2015-06-15 09:30:00,10.72,10.79,10.68,10.76,407200.0,8.115,8.168,8.0847,8.1453,407200.0
2015-06-15 10:00:00,10.76,10.77,10.7,10.72,379264.0,8.1453,8.1528,8.0998,8.115,379264.0
2015-06-15 11:00:00,10.72,10.78,10.7,10.76,526932.0,8.115,8.1604,8.0998,8.1453,526932.0
2015-06-15 12:00:00,10.76,10.82,10.73,10.79,719128.0,8.1453,8.1907,8.1226,8.168,719128.0
2015-06-15 13:00:00,10.79,10.79,10.62,10.64,1504756.0,8.168,8.168,8.0393,8.0544,1504756.0
2015-06-15 14:00:00,10.64,10.65,10.58,10.6,445728.0,8.0544,8.062,8.009,8.0241,445728.0
2015-06-15 15:00:00,10.6,10.68,10.58,10.63,2645428.0,8.0241,8.0847,8.009,8.0469,2645428.0
2015-06-16 09:30:00,10.61,10.63,10.49,10.54,579540.0,8.0317,8.0469,7.9409,7.9787,579540.0
2015-06-16 10:00:00,10.54,10.63,10.52,10.56,952848.0,7.9787,8.0469,7.9636,7.9939,952848.0
2015-06-16 11:00:00,10.57,10.59,10.54,10.58,663996.0,8.0014,8.0166,7.9787,8.009,663996.0
2015-06-16 12:00:00,10.58,10.6,10.54,10.55,364748.0,8.009,8.0241,7.9787,7.9863,364748.0
2015-06-16 13:00:00,10.55,10.59,10.55,10.57,408960.0,7.9863,8.0166,7.9863,8.0014,408960.0
2015-06-16 14:00:00,10.57,10.66,10.57,10.66,474324.0,8.0014,8.0696,8.0014,8.0696,474324.0
2015-06-16 15:00:00,10.66,10.66,10.62,10.63,1270848.0,8.0696,8.0696,8.0393,8.0469,1270848.0
2015-06-17 09:30:00,10.63,10.67,10.55,10.57,450916.0,8.0469,8.0771,7.9863,8.0014,450916.0
2015-06-17 10:00:00,10.57,10.64,10.56,10.59,819548.0,8.0014,8.0544,7.9939,8.0166,819548.0
2015-06-17 11:00:00,10.59,10.65,10.59,10.65,632436.0,8.0166,8.062,8.0166,8.062,632436.0
2015-06-17 12:00:00,10.65,10.73,10.64,10.72,923152.0,8.062,8.1226,8.0544,8.115,923152.0
2015-06-17 13:00:00,10.72,10.8,10.72,10.73,1338352.0,8.115,8.1755,8.115,8.1226,1338352.0
2015-06-17 14:00:00,10.73,10.81,10.71,10.79,1298384.0,8.1226,8.1831,8.1074,8.168,1298384.0
2015-06-17 15:00:00,10.79,10.8,10.75,10.76,2343664.0,8.168,8.1755,8.1377,8.1453,2343664.0
2015-06-18 09:30:00,10.8,10.84,10.74,10.83,1312884.0,8.1755,8.2058,8.1301,8.1983,1312884.0
2015-06-18 10:00:00,10.83,10.83,10.79,10.81,985852.0,8.1983,8.1983,8.168,8.1831,985852.0
2015-06-18 11:00:00,10.81,10.84,10.79,10.81,947312.0,8.1831,8.2058,8.168,8.1831,947312.0
2015-06-18 12:00:00,10.81,10.85,10.8,10.8,676608.0,8.1831,8.2134,8.1755,8.1755,676608.0
2015-06-18 13:00:00,10.8,10.81,10.72,10.73,727048.0,8.1755,8.1831,8.115,8.1226,727048.0
2015-06-18 14:00:00,10.73,10.83,10.73,10.82,714292.0,8.1226,8.1983,8.1226,8.1907,714292.0
2015-06-18 15:00:00,10.82,10.82,10.78,10.8,1772152.0,8.1907,8.1907,8.1604,8.1755,1772152.0
2015-06-19 09:30:00,10.85,10.85,10.75,10.81,1067952.0,8.2134,8.2134,8.1377,8.1831,1067952.0
2015-06-19 10:00:00,10.81,10.9,10.8,10.9,875644.0,8.1831,8.2512,8.1755,8.2512,875644.0
2015-06-19 11:00:00,10.9,10.96,10.88,10.93,1560020.0,8.2512,8.2967,8.2361,8.274,1560020.0
2015-06-19 12:00:00,10.92,10.92,10.85,10.85,499152.0,8.2664,8.2664,8.2134,8.2134,499152.0
2015-06-19 13:00:00,10.85,10.95,10.83,10.94,885012.0,8.2134,8.2891,8.1983,8.2815,885012.0
2015-06-19 14:00:00,10.94,10.94,10.84,10.85,400712.0,8.2815,8.2815,8.2058,8.2134,400712.0
2015-06-19 15:00:00,10.84,10.85,10.76,10.77,2268936.0,8.2058,8.2134,8.1453,8.1528,2268936.0
2015-06-22 09:30:00,10.82,10.98,10.75,10.97,1705644.0,8.1907,8.3118,8.1377,8.3042,1705644.0
2015-06-22 10:00:00,10.97,11.0,10.91,10.94,787304.0,8.3042,8.3269,8.2588,8.2815,787304.0
2015-06-22 11:00:00,10.94,10.97,10.93,10.95,595484.0,8.2815,8.3042,8.274,8.2891,595484.0
2015-06-22 12:00:00,10.95,10.97,10.9,10.96,952360.0,8.2891,8.3042,8.2512,8.2967,952360.0
2015-06-22 13:00:00,10.97,11.0,10.95,10.97,1177152.0,8.3042,8.3269,8.2891,8.3042,1177152.0
2015-06-22 14:00:00,10.97,11.03,10.97,11.01,957348.0,8.3042,8.3497,8.3042,8.3345,957348.0
2015-06-22 15:00:00,11.01,11.01,10.95,10.97,2996052.0,8.3345,8.3345,8.2891,8.3042,2996052.0
2015-06-23 09:30:00,11.01,11.05,10.96,11.04,723896.0,8.3345,8.3648,8.2967,8.3572,723896.0
2015-06-23 10:00:00,11.04,11.07,11.01,11.05,1011008.0,8.3572,8.3799,8.3345,8.3648,1011008.0
2015-06-23 11:00:00,11.05,11.12,11.01,11.03,786640.0,8.3648,8.4178,8.3345,8.3497,786640.0
2015-06-23 12:00:00,11.03,11.08,11.02,11.07,376160.0,8.3497,8.3875,8.3421,8.3799,376160.0
2015-06-23 13:00:00,11.07,11.1,11.06,11.08,501232.0,8.3799,8.4026,8.3724,8.3875,501232.0
2015-06-23 14:00:00,11.08,11.11,11.07,11.09,580404.0,8.3875,8.4102,8.3799,8.3951,580404.0
2015-06-23 15:00:00,11.09,11.14,11.08,11.09,2090368.0,8.3951,8.4329,8.3875,8.3951,2090368.0
2015-06-24 09:30:00,11.05,11.33,11.04,11.31,1258084.0,8.3648,8.5768,8.3572,8.5616,1258084.0
2015-06-24 10:00:00,11.31,11.38,11.22,11.24,2034084.0,8.5616,8.6146,8.4935,8.5086,2034084.0
2015-06-24 11:00:00,11.24,11.32,11.2,11.26,1121116.0,8.5086,8.5692,8.4783,8.5238,1121116.0
2015-06-24 12:00:00,11.26,11.26,11.2,11.21,583972.0,8.5238,8.5238,8.4783,8.4859,583972.0
2015-06-24 13:00:00,11.21,11.23,11.15,11.22,1038368.0,8.4859,8.5011,8.4405,8.4935,1038368.0
2015-06-24 14:00:00,11.21,11.29,11.2,11.28,807796.0,8.4859,8.5465,8.4783,8.5389,807796.0
2015-06-24 15:00:00,11.28,11.28,11.13,11.14,1595592.0,8.5389,8.5389,8.4254,8.4329,1595592.0
2015-06-25 09:30:00,11.15,11.18,10.95,11.03,722552.0,8.4405,8.4632,8.2891,8.3497,722552.0
2015-06-25 10:00:00,11.03,11.06,10.95,10.99,690792.0,8.3497,8.3724,8.2891,8.3194,690792.0
2015-06-25 11:00:00,10.99,11.02,10.96,11.0,539564.0,8.3194,8.3421,8.2967,8.3269,539564.0
2015-06-25 12:00:00,11.0,11.06,10.99,11.01,367352.0,8.3269,8.3724,8.3194,8.3345,367352.0
2015-06-25 13:00:00,11.01,11.03,10.97,10.99,494716.0,8.3345,8.3497,8.3042,8.3194,494716.0
2015-06-25 14:00:00,10.99,10.99,10.93,10.94,608904.0,8.3194,8.3194,8.274,8.2815,608904.0
2015-06-25 15:00:00,10.94,10.97,10.91,10.92,1623852.0,8.2815,8.3042,8.2588,8.2664,1623852.0
2015-06-26 09:30:00,10.95,10.95,10.89,10.9,258884.0,8.2891,8.2891,8.2437,8.2512,258884.0
2015-06-26 10:00:00,10.9,10.95,10.85,10.86,762096.0,8.2512,8.2891,8.2134,8.221,762096.0
2015-06-26 11:00:00,10.86,10.9,10.85,10.85,860244.0,8.221,8.2512,8.2134,8.2134,860244.0
2015-06-26 12:00:00,10.85,10.91,10.84,10.91,437112.0,8.2134,8.2588,8.2058,8.2588,437112.0
2015-06-26 13:00:00,10.91,11.02,10.9,11.02,727036.0,8.2588,8.3421,8.2512,8.3421,727036.0
2015-06-26 14:00:00,11.02,11.04,10.99,11.01,752660.0,8.3421,8.3572,8.3194,8.3345,752660.0
2015-06-26 15:00:00,11.01,11.03,10.99,11.01,2146072.0,8.3345,8.3497,8.3194,8.3345,2146072.0
2015-06-29 09:30:00,10.93,10.98,10.81,10.96,373512.0,8.274,8.3118,8.1831,8.2967,373512.0
2015-06-29 10:00:00,10.96,10.97,10.85,10.85,454324.0,8.2967,8.3042,8.2134,8.2134,454324.0
2015-06-29 11:00:00,10.85,10.86,10.8,10.85,613008.0,8.2134,8.221,8.1755,8.2134,613008.0
2015-06-29 12:00:00,10.84,10.84,10.78,10.79,238188.0,8.2058,8.2058,8.1604,8.168,238188.0
2015-06-29 13:00:00,10.79,10.79,10.76,10.77,249276.0,8.168,8.168,8.1453,8.1528,249276.0
2015-06-29 14:00:00,10.77,10.77,10.71,10.72,438956.0,8.1528,8.1528,8.1074,8.115,438956.0
2015-06-29 15:00:00,10.72,10.73,10.69,10.7,1277520.0,8.115,8.1226,8.0923,8.0998,1277520.0
2015-06-30 09:30:00,10.77,10.8,10.71,10.71,193556.0,8.1528,8.1755,8.1074,8.1074,193556.0
2015-06-30 10:00:00,10.71,10.77,10.69,10.75,507476.0,8.1074,8.1528,8.0923,8.1377,507476.0
2015-06-30 11:00:00,10.75,10.8,10.72,10.72,317436.0,8.1377,8.1755,8.115,8.115,317436.0
2015-06-30 12:00:00,10.72,10.74,10.69,10.73,334812.0,8.115,8.1301,8.0923,8.1226,334812.0
2015-06-30 13:00:00,10.73,10.76,10.72,10.74,260336.0,8.1226,8.1453,8.115,8.1301,260336.0
2015-06-30 14:00:00,10.74,10.78,10.73,10.73,468544.0,8.1301,8.1604,8.1226,8.1226,468544.0
2015-06-30 15:00:00,10.73,10.77,10.72,10.74,1068932.0,8.1226,8.1528,8.115,8.1301,1068932.0
2015-07-01 09:30:00,10.81,10.97,10.79,10.95,555628.0,8.1831,8.3042,8.168,8.2891,555628.0
2015-07-01 10:00:00,10.95,11.02,10.91,10.99,919660.0,8.2891,8.3421,8.2588,8.3194,919660.0
2015-07-01 11:00:00,11.0,11.04,10.98,11.03,796548.0,8.3269,8.3572,8.3118,8.3497,796548.0
2015-07-01 12:00:00,11.03,11.05,10.96,11.01,633724.0,8.3497,8.3648,8.2967,8.3345,633724.0
2015-07-01 13:00:00,11.01,11.06,11.0,11.03,666148.0,8.3345,8.3724,8.3269,8.3497,666148.0
2015-07-01 14:00:00,11.03,11.1,11.01,11.09,924256.0,8.3497,8.4026,8.3345,8.3951,924256.0
2015-07-01 15:00:00,11.08,11.1,11.02,11.03,1526572.0,8.3875,8.4026,8.3421,8.3497,1526572.0
2015-07-02 09:30:00,10.95,11.13,10.88,11.04,393364.0,8.2891,8.4254,8.2361,8.3572,393364.0
2015-07-02 10:00:00,11.04,11.08,10.96,10.98,793520.0,8.3572,8.3875,8.2967,8.3118,793520.0
2015-07-02 11:00:00,10.98,10.99,10.96,10.97,312976.0,8.3118,8.3194,8.2967,8.3042,312976.0
2015-07-02 12:00:00,10.98,10.99,10.97,10.99,257620.0,8.3118,8.3194,8.3042,8.3194,257620.0
2015-07-02 13:00:00,10.99,11.01,10.96,10.96,410196.0,8.3194,8.3345,8.2967,8.2967,410196.0
2015-07-02 14:00:00,10.96,10.96,10.92,10.93,338496.0,8.2967,8.2967,8.2664,8.274,338496.0
2015-07-02 15:00:00,10.93,10.94,10.88,10.88,1492540.0,8.274,8.2815,8.2361,8.2361,1492540.0
2015-07-06 09:30:00,10.78,10.95,10.74,10.94,705344.0,8.1604,8.2891,8.1301,8.2815,705344.0
2015-07-06 10:00:00,10.94,11.03,10.93,10.99,495680.0,8.2815,8.3497,8.274,8.3194,495680.0
2015-07-06 11:00:00,10.98,11.04,10.97,11.03,358544.0,8.3118,8.3572,8.3042,8.3497,358544.0
2015-07-06 12:00:00,11.03,11.04,10.99,11.01,423296.0,8.3497,8.3572,8.3194,8.3345,423296.0
2015-07-06 13:00:00,11.01,11.01,10.95,10.95,540140.0,8.3345,8.3345,8.2891,8.2891,540140.0
2015-07-06 14:00:00,10.95,10.98,10.92,10.97,466144.0,8.2891,8.3118,8.2664,8.3042,466144.0
2015-07-06 15:00:00,10.97,11.09,10.96,11.08,1695732.0,8.3042,8.3951,8.2967,8.3875,1695732.0
2015-07-07 09:30:00,11.07,11.12,11.01,11.08,464080.0,8.3799,8.4178,8.3345,8.3875,464080.0
2015-07-07 10:00:00,11.08,11.15,11.05,11.13,825712.0,8.3875,8.4405,8.3648,8.4254,825712.0
2015-07-07 11:00:00,11.13,11.23,11.09,11.21,902264.0,8.4254,8.5011,8.3951,8.4859,902264.0
2015-07-07 12:00:00,11.21,11.31,11.18,11.3,571432.0,8.4859,8.5616,8.4632,8.554,571432.0
2015-07-07 13:00:00,11.29,11.31,11.22,11.29,574400.0,8.5465,8.5616,8.4935,8.5465,574400.0
2015-07-07 14:00:00,11.29,11.46,11.26,11.46,1814276.0,8.5465,8.6752,8.5238,8.6752,1814276.0
2015-07-07 15:00:00,11.46,11.51,11.4,11.51,2924340.0,8.6752,8.713,8.6297,8.713,2924340.0
2015-07-08 09:30:00,11.44,11.55,11.41,11.49,996512.0,8.66,8.7433,8.6373,8.6979,996512.0
2015-07-08 10:00:00,11.49,11.53,11.45,11.51,1439900.0,8.6979,8.7281,8.6676,8.713,1439900.0
2015-07-08 11:00:00,11.5,11.56,11.46,11.48,898484.0,8.7054,8.7509,8.6752,8.6903,898484.0
2015-07-08 12:00:00,11.49,11.51,11.44,11.5,607400.0,8.6979,8.713,8.66,8.7054,607400.0
2015-07-08 13:00:00,11.5,11.5,11.43,11.45,716268.0,8.7054,8.7054,8.6525,8.6676,716268.0
2015-07-08 14:00:00,11.45,11.45,11.37,11.44,1189108.0,8.6676,8.6676,8.607,8.66,1189108.0
2015-07-08 15:00:00,11.44,11.47,11.42,11.46,2191888.0,8.66,8.6827,8.6449,8.6752,2191888.0
2015-07-09 09:30:00,11.6,11.62,11.47,11.53,727928.0,8.7811,8.7963,8.6827,8.7281,727928.0
2015-07-09 10:00:00,11.53,11.68,11.53,11.68,1085780.0,8.7281,8.8417,8.7281,8.8417,1085780.0
2015-07-09 11:00:00,11.68,11.75,11.67,11.7,1310956.0,8.8417,8.8947,8.8341,8.8568,1310956.0
2015-07-09 12:00:00,11.7,11.76,11.67,11.75,1152980.0,8.8568,8.9023,8.8341,8.8947,1152980.0
2015-07-09 13:00:00,11.75,11.77,11.71,11.72,845468.0,8.8947,8.9098,8.8644,8.872,845468.0
2015-07-09 14:00:00,11.72,11.74,11.63,11.71,1338332.0,8.872,8.8871,8.8038,8.8644,1338332.0
2015-07-09 15:00:00,11.72,11.76,11.7,11.72,2698040.0,8.872,8.9023,8.8568,8.872,2698040.0
2015-07-10 09:30:00,11.82,11.82,11.65,11.67,669708.0,8.9477,8.9477,8.819,8.8341,669708.0
2015-07-10 10:00:00,11.67,11.72,11.6,11.63,1017900.0,8.8341,8.872,8.7811,8.8038,1017900.0
2015-07-10 11:00:00,11.63,11.84,11.63,11.8,877984.0,8.8038,8.9628,8.8038,8.9325,877984.0
2015-07-10 12:00:00,11.8,11.82,11.77,11.81,627692.0,8.9325,8.9477,8.9098,8.9401,627692.0
2015-07-10 13:00:00,11.81,11.81,11.72,11.75,433168.0,8.9401,8.9401,8.872,8.8947,433168.0
2015-07-10 14:00:00,11.75,11.78,11.74,11.77,461016.0,8.8947,8.9174,8.8871,8.9098,461016.0
2015-07-10 15:00:00,11.77,11.79,11.74,11.74,1095040.0,8.9098,8.925,8.8871,8.8871,1095040.0
2015-07-13 09:30:00,11.8,11.81,11.71,11.74,280524.0,8.9325,8.9401,8.8644,8.8871,280524.0
2015-07-13 10:00:00,11.74,11.87,11.74,11.87,782604.0,8.8871,8.9855,8.8871,8.9855,782604.0
2015-07-13 11:00:00,11.87,11.9,11.83,11.9,736588.0,8.9855,9.0082,8.9552,9.0082,736588.0
2015-07-13 12:00:00,11.9,11.92,11.81,11.86,435660.0,9.0082,9.0234,8.9401,8.978,435660.0
2015-07-13 13:00:00,11.85,11.89,11.83,11.87,1036700.0,8.9704,9.0007,8.9552,8.9855,1036700.0
2015-07-13 14:00:00,11.87,11.87,11.82,11.86,836976.0,8.9855,8.9855,8.9477,8.978,836976.0
2015-07-13 15:00:00,11.86,11.87,11.84,11.84,1549708.0,8.978,8.9855,8.9628,8.9628,1549708.0
2015-07-14 09:30:00,11.81,11.86,11.74,11.77,569336.0,8.9401,8.978,8.8871,8.9098,569336.0
2015-07-14 10:00:00,11.77,11.79,11.56,11.7,2173396.0,8.9098,8.925,8.7509,8.8568,2173396.0
2015-07-14 11:00:00,11.7,11.71,11.58,11.6,1900856.0,8.8568,8.8644,8.766,8.7811,1900856.0
2015-07-14 12:00:00,11.6,11.65,11.58,11.6,934544.0,8.7811,8.819,8.766,8.7811,934544.0
2015-07-14 13:00:00,11.6,11.65,11.58,11.64,589984.0,8.7811,8.819,8.766,8.8114,589984.0
2015-07-14 14:00:00,11.65,11.75,11.63,11.71,1129840.0,8.819,8.8947,8.8038,8.8644,1129840.0
2015-07-14 15:00:00,11.71,11.74,11.67,11.68,2099188.0,8.8644,8.8871,8.8341,8.8417,2099188.0
2015-07-15 09:30:00,11.71,11.75,11.6,11.61,423176.0,8.8644,8.8947,8.7811,8.7887,423176.0
2015-07-15 10:00:00,11.61,11.65,11.59,11.63,577768.0,8.7887,8.819,8.7736,8.8038,577768.0
2015-07-15 11:00:00,11.63,11.67,11.61,11.63,548712.0,8.8038,8.8341,8.7887,8.8038,548712.0
2015-07-15 12:00:00,11.63,11.67,11.6,11.65,255548.0,8.8038,8.8341,8.7811,8.819,255548.0
2015-07-15 13:00:00,11.65,11.71,11.63,11.68,398620.0,8.819,8.8644,8.8038,8.8417,398620.0
2015-07-15 14:00:00,11.68,11.69,11.61,11.61,532092.0,8.8417,8.8493,8.7887,8.7887,532092.0
2015-07-15 15:00:00,11.61,11.64,11.59,11.61,1319008.0,8.7887,8.8114,8.7736,8.7887,1319008.0
2015-07-16 09:30:00,11.62,11.72,11.55,11.72,1192532.0,8.7963,8.872,8.7433,8.872,1192532.0
2015-07-16 10:00:00,11.71,11.75,11.65,11.75,672268.0,8.8644,8.8947,8.819,8.8947,672268.0
2015-07-16 11:00:00,11.75,11.94,11.73,11.92,3019064.0,8.8947,9.0385,8.8795,9.0234,3019064.0
2015-07-16 12:00:00,11.92,11.92,11.79,11.81,1272720.0,9.0234,9.0234,8.925,8.9401,1272720.0
2015-07-16 13:00:00,11.8,11.81,11.73,11.74,557464.0,8.9325,8.9401,8.8795,8.8871,557464.0
2015-07-16 14:00:00,11.74,11.81,11.71,11.81,1031368.0,8.8871,8.9401,8.8644,8.9401,1031368.0
2015-07-16 15:00:00,11.81,11.84,11.79,11.81,1434548.0,8.9401,8.9628,8.925,8.9401,1434548.0
2015-07-17 09:30:00,11.81,11.89,11.7,11.81,1192096.0,8.9401,9.0007,8.8568,8.9401,1192096.0
2015-07-17 10:00:00,11.8,11.81,11.66,11.69,501020.0,8.9325,8.9401,8.8266,8.8493,501020.0
2015-07-17 11:00:00,11.69,11.75,11.69,11.72,518200.0,8.8493,8.8947,8.8493,8.872,518200.0
2015-07-17 12:00:00,11.72,11.72,11.65,11.67,479496.0,8.872,8.872,8.819,8.8341,479496.0
2015-07-17 13:00:00,11.67,11.68,11.64,11.64,226568.0,8.8341,8.8417,8.8114,8.8114,226568.0
2015-07-17 14:00:00,11.65,11.65,11.6,11.63,521432.0,8.819,8.819,8.7811,8.8038,521432.0
2015-07-17 15:00:00,11.63,11.69,11.61,11.67,1141464.0,8.8038,8.8493,8.7887,8.8341,1141464.0
2015-07-20 09:30:00,11.63,11.68,11.54,11.65,669940.0,8.8038,8.8417,8.7357,8.819,669940.0
2015-07-20 10:00:00,11.64,11.71,11.62,11.71,401872.0,8.8114,8.8644,8.7963,8.8644,401872.0
2015-07-20 11:00:00,11.7,11.74,11.65,11.67,381080.0,8.8568,8.8871,8.819,8.8341,381080.0
2015-07-20 12:00:00,11.67,11.69,11.63,11.65,431264.0,8.8341,8.8493,8.8038,8.819,431264.0
2015-07-20 13:00:00,11.65,11.69,11.62,11.62,531472.0,8.819,8.8493,8.7963,8.7963,531472.0
2015-07-20 14:00:00,11.63,11.7,11.61,11.68,541884.0,8.8038,8.8568,8.7887,8.8417,541884.0
2015-07-20 15:00:00,11.67,11.72,11.67,11.71,1212076.0,8.8341,8.872,8.8341,8.8644,1212076.0
2015-07-21 09:30:00,11.68,11.74,11.6,11.69,494480.0,8.8417,8.8871,8.7811,8.8493,494480.0
2015-07-21 10:00:00,11.69,11.72,11.65,11.67,504364.0,8.8493,8.872,8.819,8.8341,504364.0
2015-07-21 11:00:00,11.67,11.68,11.64,11.64,355548.0,8.8341,8.8417,8.8114,8.8114,355548.0
2015-07-21 12:00:00,11.64,11.67,11.56,11.66,1215008.0,8.8114,8.8341,8.7509,8.8266,1215008.0
2015-07-21 13:00:00,11.66,11.71,11.65,11.71,408024.0,8.8266,8.8644,8.819,8.8644,408024.0
2015-07-21 14:00:00,11.71,11.71,11.63,11.65,326060.0,8.8644,8.8644,8.8038,8.819,326060.0
2015-07-21 15:00:00,11.65,11.74,11.65,11.74,1084220.0,8.819,8.8871,8.819,8.8871,1084220.0
2015-07-22 09:30:00,11.69,11.81,11.6,11.8,1069788.0,8.8493,8.9401,8.7811,8.9325,1069788.0
2015-07-22 10:00:00,11.8,11.84,11.72,11.78,760052.0,8.9325,8.9628,8.872,8.9174,760052.0
2015-07-22 11:00:00,11.77,11.83,11.72,11.79,965512.0,8.9098,8.9552,8.872,8.925,965512.0
2015-07-22 12:00:00,11.79,11.83,11.78,11.81,434332.0,8.925,8.9552,8.9174,8.9401,434332.0
2015-07-22 13:00:00,11.81,11.88,11.81,11.82,1020300.0,8.9401,8.9931,8.9401,8.9477,1020300.0
2015-07-22 14:00:00,11.82,11.85,11.75,11.76,627196.0,8.9477,8.9704,8.8947,8.9023,627196.0
2015-07-22 15:00:00,11.76,11.81,11.75,11.8,823572.0,8.9023,8.9401,8.8947,8.9325,823572.0
2015-07-23 09:30:00,11.81,11.84,11.74,11.74,514408.0,8.9401,8.9628,8.8871,8.8871,514408.0
2015-07-23 10:00:00,11.74,11.9,11.74,11.86,307740.0,8.8871,9.0082,8.8871,8.978,307740.0
2015-07-23 11:00:00,11.86,11.88,11.75,11.79,407960.0,8.978,8.9931,8.8947,8.925,407960.0
2015-07-23 12:00:00,11.79,11.79,11.69,11.71,210128.0,8.925,8.925,8.8493,8.8644,210128.0
2015-07-23 13:00:00,11.71,11.72,11.67,11.71,254192.0,8.8644,8.872,8.8341,8.8644,254192.0
2015-07-23 14:00:00,11.71,11.72,11.65,11.72,472928.0,8.8644,8.872,8.819,8.872,472928.0
2015-07-23 15:00:00,11.72,11.74,11.67,11.73,1071376.0,8.872,8.8871,8.8341,8.8795,1071376.0
2015-07-24 09:30:00,11.75,11.77,11.63,11.63,419048.0,8.8947,8.9098,8.8038,8.8038,419048.0
2015-07-24 10:00:00,11.63,11.63,11.51,11.53,1075488.0,8.8038,8.8038,8.713,8.7281,1075488.0
2015-07-24 11:00:00,11.53,11.61,11.51,11.58,1144000.0,8.7281,8.7887,8.713,8.766,1144000.0
2015-07-24 12:00:00,11.58,11.58,11.52,11.53,655932.0,8.766,8.766,8.7206,8.7281,655932.0
2015-07-24 13:00:00,11.53,11.54,11.34,11.38,1094480.0,8.7281,8.7357,8.5843,8.6146,1094480.0
2015-07-24 14:00:00,11.38,11.41,11.35,11.4,1156060.0,8.6146,8.6373,8.5919,8.6297,1156060.0
2015-07-24 15:00:00,11.4,11.4,11.33,11.36,1655908.0,8.6297,8.6297,8.5768,8.5995,1655908.0
2015-07-27 09:30:00,11.35,11.37,11.24,11.31,681804.0,8.5919,8.607,8.5086,8.5616,681804.0
2015-07-27 10:00:00,11.31,11.4,11.22,11.34,975800.0,8.5616,8.6297,8.4935,8.5843,975800.0
2015-07-27 11:00:00,11.34,11.39,11.32,11.38,705212.0,8.5843,8.6222,8.5692,8.6146,705212.0
2015-07-27 12:00:00,11.38,11.44,11.34,11.39,647216.0,8.6146,8.66,8.5843,8.6222,647216.0
2015-07-27 13:00:00,11.4,11.46,11.37,11.44,568096.0,8.6297,8.6752,8.607,8.66,568096.0
2015-07-27 14:00:00,11.44,11.45,11.38,11.38,471472.0,8.66,8.6676,8.6146,8.6146,471472.0
2015-07-27 15:00:00,11.39,11.39,11.3,11.33,1467660.0,8.6222,8.6222,8.554,8.5768,1467660.0
2015-07-28 09:30:00,11.38,11.44,11.22,11.26,365840.0,8.6146,8.66,8.4935,8.5238,365840.0
2015-07-28 10:00:00,11.26,11.3,11.18,11.28,511464.0,8.5238,8.554,8.4632,8.5389,511464.0
2015-07-28 11:00:00,11.29,11.33,11.27,11.33,657052.0,8.5465,8.5768,8.5313,8.5768,657052.0
2015-07-28 12:00:00,11.32,11.38,11.3,11.31,536292.0,8.5692,8.6146,8.554,8.5616,536292.0
2015-07-28 13:00:00,11.31,11.35,11.31,11.33,410820.0,8.5616,8.5919,8.5616,8.5768,410820.0
2015-07-28 14:00:00,11.33,11.35,11.29,11.31,490668.0,8.5768,8.5919,8.5465,8.5616,490668.0
2015-07-28 15:00:00,11.31,11.32,11.29,11.32,1109124.0,8.5616,8.5692,8.5465,8.5692,1109124.0
2015-07-29 09:30:00,11.36,11.45,11.31,11.37,378224.0,8.5995,8.6676,8.5616,8.607,378224.0
2015-07-29 10:00:00,11.37,11.39,11.3,11.36,494064.0,8.607,8.6222,8.554,8.5995,494064.0
2015-07-29 11:00:00,11.36,11.44,11.36,11.44,477864.0,8.5995,8.66,8.5995,8.66,477864.0
2015-07-29 12:00:00,11.44,11.44,11.36,11.38,339888.0,8.66,8.66,8.5995,8.6146,339888.0
2015-07-29 13:00:00,11.38,11.4,11.35,11.4,245968.0,8.6146,8.6297,8.5919,8.6297,245968.0
2015-07-29 14:00:00,11.4,11.46,11.37,11.44,353476.0,8.6297,8.6752,8.607,8.66,353476.0
2015-07-29 15:00:00,11.44,11.47,11.43,11.47,750264.0,8.66,8.6827,8.6525,8.6827,750264.0
2015-07-30 09:30:00,11.44,11.5,11.36,11.36,391416.0,8.66,8.7054,8.5995,8.5995,391416.0
2015-07-30 10:00:00,11.36,11.49,11.36,11.46,333360.0,8.5995,8.6979,8.5995,8.6752,333360.0
2015-07-30 11:00:00,11.46,11.58,11.45,11.55,558364.0,8.6752,8.766,8.6676,8.7433,558364.0
2015-07-30 12:00:00,11.56,11.61,11.55,11.58,383756.0,8.7509,8.7887,8.7433,8.766,383756.0
2015-07-30 13:00:00,11.57,11.59,11.55,11.55,218400.0,8.7584,8.7736,8.7433,8.7433,218400.0
2015-07-30 14:00:00,11.55,11.61,11.54,11.6,349636.0,8.7433,8.7887,8.7357,8.7811,349636.0
2015-07-30 15:00:00,11.6,11.6,11.54,11.54,876240.0,8.7811,8.7811,8.7357,8.7357,876240.0
2015-07-31 09:30:00,11.56,11.62,11.43,11.43,558628.0,8.7509,8.7963,8.6525,8.6525,558628.0
2015-07-31 10:00:00,11.44,11.47,11.43,11.45,444688.0,8.66,8.6827,8.6525,8.6676,444688.0
2015-07-31 11:00:00,11.45,11.49,11.43,11.46,342680.0,8.6676,8.6979,8.6525,8.6752,342680.0
2015-07-31 12:00:00,11.46,11.49,11.46,11.48,241056.0,8.6752,8.6979,8.6752,8.6903,241056.0
2015-07-31 13:00:00,11.48,11.49,11.41,11.41,287232.0,8.6903,8.6979,8.6373,8.6373,287232.0
2015-07-31 14:00:00,11.41,11.47,11.41,11.45,418284.0,8.6373,8.6827,8.6373,8.6676,418284.0
2015-07-31 15:00:00,11.46,11.47,11.43,11.46,1028624.0,8.6752,8.6827,8.6525,8.6752,1028624.0
2015-08-03 09:30:00,11.49,11.49,11.39,11.47,344328.0,8.6979,8.6979,8.6222,8.6827,344328.0
2015-08-03 10:00:00,11.46,11.55,11.41,11.54,522056.0,8.6752,8.7433,8.6373,8.7357,522056.0
2015-08-03 11:00:00,11.54,11.54,11.46,11.46,600944.0,8.7357,8.7357,8.6752,8.6752,600944.0
2015-08-03 12:00:00,11.46,11.49,11.38,11.38,267608.0,8.6752,8.6979,8.6146,8.6146,267608.0
2015-08-03 13:00:00,11.38,11.39,11.33,11.35,667508.0,8.6146,8.6222,8.5768,8.5919,667508.0
2015-08-03 14:00:00,11.35,11.35,11.25,11.26,373908.0,8.5919,8.5919,8.5162,8.5238,373908.0
2015-08-03 15:00:00,11.26,11.27,11.21,11.24,1410776.0,8.5238,8.5313,8.4859,8.5086,1410776.0
2015-08-04 09:30:00,11.18,11.31,11.13,11.3,663608.0,8.4632,8.5616,8.4254,8.554,663608.0
2015-08-04 10:00:00,11.3,11.41,11.29,11.37,1024788.0,8.554,8.6373,8.5465,8.607,1024788.0
2015-08-04 11:00:00,11.37,11.4,11.33,11.37,720752.0,8.607,8.6297,8.5768,8.607,720752.0
2015-08-04 12:00:00,11.37,11.38,11.33,11.35,517924.0,8.607,8.6146,8.5768,8.5919,517924.0
2015-08-04 13:00:00,11.34,11.35,11.32,11.34,488748.0,8.5843,8.5919,8.5692,8.5843,488748.0
2015-08-04 14:00:00,11.34,11.38,11.33,11.37,856020.0,8.5843,8.6146,8.5768,8.607,856020.0
2015-08-04 15:00:00,11.37,11.4,11.36,11.4,2031136.0,8.607,8.6297,8.5995,8.6297,2031136.0
2015-08-05 09:30:00,11.42,11.62,11.41,11.55,599828.0,8.6449,8.7963,8.6373,8.7433,599828.0
2015-08-05 10:00:00,11.54,11.63,11.51,11.61,574620.0,8.7357,8.8038,8.713,8.7887,574620.0
2015-08-05 11:00:00,11.61,11.66,11.53,11.53,575688.0,8.7887,8.8266,8.7281,8.7281,575688.0
2015-08-05 12:00:00,11.53,11.58,11.52,11.56,303176.0,8.7281,8.766,8.7206,8.7509,303176.0
2015-08-05 13:00:00,11.56,11.58,11.51,11.56,318496.0,8.7509,8.766,8.713,8.7509,318496.0
2015-08-05 14:00:00,11.56,11.59,11.55,11.56,343140.0,8.7509,8.7736,8.7433,8.7509,343140.0
2015-08-05 15:00:00,11.56,11.62,11.56,11.6,1690964.0,8.7509,8.7963,8.7509,8.7811,1690964.0
2015-08-06 09:30:00,11.56,11.58,11.4,11.41,493584.0,8.7509,8.766,8.6297,8.6373,493584.0
2015-08-06 10:00:00,11.4,11.41,11.32,11.36,472544.0,8.6297,8.6373,8.5692,8.5995,472544.0
2015-08-06 11:00:00,11.36,11.36,11.23,11.27,459176.0,8.5995,8.5995,8.5011,8.5313,459176.0
2015-08-06 12:00:00,11.27,11.37,11.27,11.35,398368.0,8.5313,8.607,8.5313,8.5919,398368.0
2015-08-06 13:00:00,11.34,11.39,11.33,11.34,442084.0,8.5843,8.6222,8.5768,8.5843,442084.0
2015-08-06 14:00:00,11.33,11.38,11.31,11.36,435660.0,8.5768,8.6146,8.5616,8.5995,435660.0
2015-08-06 15:00:00,11.36,11.36,11.33,11.35,850392.0,8.5995,8.5995,8.5768,8.5919,850392.0
2015-08-07 09:30:00,11.34,11.35,11.28,11.31,132724.0,8.5843,8.5919,8.5389,8.5616,132724.0
2015-08-07 10:00:00,11.3,11.34,11.21,11.27,320700.0,8.554,8.5843,8.4859,8.5313,320700.0
2015-08-07 11:00:00,11.27,11.27,11.2,11.22,358488.0,8.5313,8.5313,8.4783,8.4935,358488.0
2015-08-07 12:00:00,11.22,11.24,11.18,11.24,326564.0,8.4935,8.5086,8.4632,8.5086,326564.0
2015-08-07 13:00:00,11.24,11.27,11.17,11.19,333112.0,8.5086,8.5313,8.4556,8.4708,333112.0
2015-08-07 14:00:00,11.19,11.29,11.16,11.26,446860.0,8.4708,8.5465,8.4481,8.5238,446860.0
2015-08-07 15:00:00,11.27,11.31,11.24,11.29,1020484.0,8.5313,8.5616,8.5086,8.5465,1020484.0
2015-08-10 09:30:00,11.47,11.51,11.36,11.36,729052.0,8.6827,8.713,8.5995,8.5995,729052.0
2015-08-10 10:00:00,11.36,11.47,11.34,11.43,1032860.0,8.5995,8.6827,8.5843,8.6525,1032860.0
2015-08-10 11:00:00,11.44,11.47,11.39,11.42,511072.0,8.66,8.6827,8.6222,8.6449,511072.0
2015-08-10 12:00:00,11.42,11.5,11.42,11.49,281244.0,8.6449,8.7054,8.6449,8.6979,281244.0
2015-08-10 13:00:00,11.5,11.51,11.44,11.46,620848.0,8.7054,8.713,8.66,8.6752,620848.0
2015-08-10 14:00:00,11.47,11.47,11.44,11.44,343136.0,8.6827,8.6827,8.66,8.66,343136.0
2015-08-10 15:00:00,11.43,11.46,11.42,11.45,647008.0,8.6525,8.6752,8.6449,8.6676,647008.0
2015-08-11 09:30:00,11.36,11.41,11.25,11.35,536724.0,8.5995,8.6373,8.5162,8.5919,536724.0
2015-08-11 10:00:00,11.35,11.45,11.32,11.36,1079060.0,8.5919,8.6676,8.5692,8.5995,1079060.0
2015-08-11 11:00:00,11.36,11.42,11.35,11.38,259532.0,8.5995,8.6449,8.5919,8.6146,259532.0
2015-08-11 12:00:00,11.39,11.4,11.36,11.38,397456.0,8.6222,8.6297,8.5995,8.6146,397456.0
2015-08-11 13:00:00,11.38,11.45,11.37,11.43,415568.0,8.6146,8.6676,8.607,8.6525,415568.0
2015-08-11 14:00:00,11.43,11.44,11.39,11.42,360556.0,8.6525,8.66,8.6222,8.6449,360556.0
2015-08-11 15:00:00,11.42,11.44,11.4,11.44,1192448.0,8.6449,8.66,8.6297,8.66,1192448.0
2015-08-12 09:30:00,11.33,11.47,11.23,11.24,324668.0,8.5768,8.6827,8.5011,8.5086,324668.0
2015-08-12 10:00:00,11.23,11.27,11.16,11.18,841920.0,8.5011,8.5313,8.4481,8.4632,841920.0
2015-08-12 11:00:00,11.18,11.29,11.18,11.24,841716.0,8.4632,8.5465,8.4632,8.5086,841716.0
2015-08-12 12:00:00,11.24,11.26,11.2,11.22,791196.0,8.5086,8.5238,8.4783,8.4935,791196.0
2015-08-12 13:00:00,11.23,11.34,11.23,11.34,344548.0,8.5011,8.5843,8.5011,8.5843,344548.0
2015-08-12 14:00:00,11.34,11.38,11.3,11.38,434236.0,8.5843,8.6146,8.554,8.6146,434236.0
2015-08-12 15:00:00,11.38,11.42,11.37,11.41,725780.0,8.6146,8.6449,8.607,8.6373,725780.0
2015-08-13 09:30:00,11.41,11.58,11.4,11.57,872528.0,8.6373,8.766,8.6297,8.7584,872528.0
2015-08-13 10:00:00,11.55,11.71,11.55,11.67,709748.0,8.7433,8.8644,8.7433,8.8341,709748.0
2015-08-13 11:00:00,11.67,11.72,11.62,11.62,363532.0,8.8341,8.872,8.7963,8.7963,363532.0
2015-08-13 12:00:00,11.62,11.65,11.57,11.57,296244.0,8.7963,8.819,8.7584,8.7584,296244.0
2015-08-13 13:00:00,11.57,11.63,11.57,11.6,617248.0,8.7584,8.8038,8.7584,8.7811,617248.0
2015-08-13 14:00:00,11.6,11.63,11.6,11.6,258004.0,8.7811,8.8038,8.7811,8.7811,258004.0
2015-08-13 15:00:00,11.59,11.6,11.51,11.53,724628.0,8.7736,8.7811,8.713,8.7281,724628.0
2015-08-14 09:30:00,11.64,11.91,11.64,11.88,1159632.0,8.8114,9.0158,8.8114,8.9931,1159632.0
2015-08-14 10:00:00,11.88,11.96,11.83,11.92,1950236.0,8.9931,9.0537,8.9552,9.0234,1950236.0
2015-08-14 11:00:00,11.92,11.94,11.81,11.83,963028.0,9.0234,9.0385,8.9401,8.9552,963028.0
2015-08-14 12:00:00,11.83,11.85,11.8,11.82,394972.0,8.9552,8.9704,8.9325,8.9477,394972.0
2015-08-14 13:00:00,11.82,11.9,11.82,11.88,648192.0,8.9477,9.0082,8.9477,8.9931,648192.0
2015-08-14 14:00:00,11.88,11.9,11.85,11.86,561792.0,8.9931,9.0082,8.9704,8.978,561792.0
2015-08-14 15:00:00,11.87,11.9,11.84,11.86,1418884.0,8.9855,9.0082,8.9628,8.978,1418884.0
2015-08-17 09:30:00,11.86,11.87,11.65,11.65,401324.0,8.978,8.9855,8.819,8.819,401324.0
2015-08-17 10:00:00,11.65,11.7,11.62,11.66,589052.0,8.819,8.8568,8.7963,8.8266,589052.0
2015-08-17 11:00:00,11.68,11.77,11.66,11.72,676016.0,8.8417,8.9098,8.8266,8.872,676016.0
2015-08-17 12:00:00,11.72,11.75,11.68,11.74,447228.0,8.872,8.8947,8.8417,8.8871,447228.0
2015-08-17 13:00:00,11.74,11.81,11.73,11.75,447680.0,8.8871,8.9401,8.8795,8.8947,447680.0
2015-08-17 14:00:00,11.76,11.78,11.74,11.74,442680.0,8.9023,8.9174,8.8871,8.8871,442680.0
2015-08-17 15:00:00,11.74,11.77,11.72,11.74,760952.0,8.8871,8.9098,8.872,8.8871,760952.0
2015-08-18 09:30:00,11.76,11.93,11.75,11.82,487132.0,8.9023,9.0309,8.8947,8.9477,487132.0
2015-08-18 10:00:00,11.83,11.86,11.77,11.82,1084300.0,8.9552,8.978,8.9098,8.9477,1084300.0
2015-08-18 11:00:00,11.82,11.93,11.81,11.93,699792.0,8.9477,9.0309,8.9401,9.0309,699792.0
2015-08-18 12:00:00,11.93,11.93,11.8,11.82,545124.0,9.0309,9.0309,8.9325,8.9477,545124.0
2015-08-18 13:00:00,11.82,11.82,11.77,11.78,380872.0,8.9477,8.9477,8.9098,8.9174,380872.0
2015-08-18 14:00:00,11.78,11.78,11.74,11.74,628484.0,8.9174,8.9174,8.8871,8.8871,628484.0
2015-08-18 15:00:00,11.74,11.77,11.72,11.75,1874188.0,8.8871,8.9098,8.872,8.8947,1874188.0
2015-08-19 09:30:00,11.71,11.79,11.63,11.65,195440.0,8.8644,8.925,8.8038,8.819,195440.0
2015-08-19 10:00:00,11.65,11.68,11.49,11.5,882364.0,8.819,8.8417,8.6979,8.7054,882364.0
2015-08-19 11:00:00,11.5,11.52,11.44,11.52,1034484.0,8.7054,8.7206,8.66,8.7206,1034484.0
2015-08-19 12:00:00,11.51,11.64,11.47,11.64,812400.0,8.713,8.8114,8.6827,8.8114,812400.0
2015-08-19 13:00:00,11.63,11.65,11.59,11.62,713476.0,8.8038,8.819,8.7736,8.7963,713476.0
2015-08-19 14:00:00,11.62,11.68,11.61,11.61,987356.0,8.7963,8.8417,8.7887,8.7887,987356.0
2015-08-19 15:00:00,11.61,11.65,11.56,11.61,1641188.0,8.7887,8.819,8.7509,8.7887,1641188.0
2015-08-20 09:30:00,11.42,11.5,11.38,11.43,542320.0,8.6449,8.7054,8.6146,8.6525,542320.0
2015-08-20 10:00:00,11.43,11.47,11.36,11.36,762388.0,8.6525,8.6827,8.5995,8.5995,762388.0
2015-08-20 11:00:00,11.36,11.39,11.3,11.39,892056.0,8.5995,8.6222,8.554,8.6222,892056.0
2015-08-20 12:00:00,11.39,11.4,11.3,11.33,433368.0,8.6222,8.6297,8.554,8.5768,433368.0
2015-08-20 13:00:00,11.33,11.41,11.32,11.4,486752.0,8.5768,8.6373,8.5692,8.6297,486752.0
2015-08-20 14:00:00,11.4,11.41,11.36,11.38,615420.0,8.6297,8.6373,8.5995,8.6146,615420.0
2015-08-20 15:00:00,11.38,11.39,11.3,11.31,1021116.0,8.6146,8.6222,8.554,8.5616,1021116.0
2015-08-21 09:30:00,11.19,11.46,11.16,11.45,897360.0,8.4708,8.6752,8.4481,8.6676,897360.0
2015-08-21 10:00:00,11.45,11.53,11.38,11.4,1192704.0,8.6676,8.7281,8.6146,8.6297,1192704.0
2015-08-21 11:00:00,11.39,11.4,11.26,11.38,1050308.0,8.6222,8.6297,8.5238,8.6146,1050308.0
2015-08-21 12:00:00,11.38,11.48,11.37,11.37,686896.0,8.6146,8.6903,8.607,8.607,686896.0
2015-08-21 13:00:00,11.36,11.42,11.32,11.42,702408.0,8.5995,8.6449,8.5692,8.6449,702408.0
2015-08-21 14:00:00,11.42,11.44,11.3,11.31,620924.0,8.6449,8.66,8.554,8.5616,620924.0
2015-08-21 15:00:00,11.31,11.31,11.21,11.21,1625180.0,8.5616,8.5616,8.4859,8.4859,1625180.0
2015-08-24 09:30:00,10.47,10.55,9.67,10.49,1472392.0,7.9257,7.9863,7.3201,7.9409,1472392.0
2015-08-24 10:00:00,10.49,10.88,10.48,10.76,1289828.0,7.9409,8.2361,7.9333,8.1453,1289828.0
2015-08-24 11:00:00,10.76,10.99,10.71,10.96,906500.0,8.1453,8.3194,8.1074,8.2967,906500.0
2015-08-24 12:00:00,10.96,11.04,10.91,10.98,770976.0,8.2967,8.3572,8.2588,8.3118,770976.0
2015-08-24 13:00:00,10.97,11.02,10.82,10.82,598596.0,8.3042,8.3421,8.1907,8.1907,598596.0
2015-08-24 14:00:00,10.82,10.83,10.68,10.68,773656.0,8.1907,8.1983,8.0847,8.0847,773656.0
2015-08-24 15:00:00,10.68,10.86,10.62,10.74,2191664.0,8.0847,8.221,8.0393,8.1301,2191664.0
2015-08-25 09:30:00,11.02,11.17,10.82,10.9,903552.0,8.3421,8.4556,8.1907,8.2512,903552.0
2015-08-25 10:00:00,10.9,10.95,10.83,10.93,4639224.0,8.2512,8.2891,8.1983,8.274,4639224.0
2015-08-25 11:00:00,10.93,11.11,10.92,10.99,4531476.0,8.274,8.4102,8.2664,8.3194,4531476.0
2015-08-25 12:00:00,10.99,11.1,10.99,11.02,3176528.0,8.3194,8.4026,8.3194,8.3421,3176528.0
2015-08-25 13:00:00,11.02,11.11,10.99,11.11,1175352.0,8.3421,8.4102,8.3194,8.4102,1175352.0
2015-08-25 14:00:00,11.11,11.15,11.04,11.08,521692.0,8.4102,8.4405,8.3572,8.3875,521692.0
2015-08-25 15:00:00,11.08,11.11,10.97,10.97,2301084.0,8.3875,8.4102,8.3042,8.3042,2301084.0
2015-08-26 09:30:00,11.17,11.3,11.15,11.26,769868.0,8.4556,8.554,8.4405,8.5238,769868.0
2015-08-26 10:00:00,11.26,11.35,11.21,11.22,1811000.0,8.5238,8.5919,8.4859,8.4935,1811000.0
2015-08-26 11:00:00,11.21,11.24,11.06,11.11,940024.0,8.4859,8.5086,8.3724,8.4102,940024.0
2015-08-26 12:00:00,11.09,11.11,11.01,11.09,485488.0,8.3951,8.4102,8.3345,8.3951,485488.0
2015-08-26 13:00:00,11.09,11.18,11.06,11.17,546616.0,8.3951,8.4632,8.3724,8.4556,546616.0
2015-08-26 14:00:00,11.17,11.25,11.12,11.21,715268.0,8.4556,8.5162,8.4178,8.4859,715268.0
2015-08-26 15:00:00,11.21,11.38,11.18,11.35,2709800.0,8.4859,8.6146,8.4632,8.5919,2709800.0
2015-08-27 09:30:00,11.55,11.56,11.41,11.52,706464.0,8.7433,8.7509,8.6373,8.7206,706464.0
2015-08-27 10:00:00,11.52,11.54,11.42,11.54,1507996.0,8.7206,8.7357,8.6449,8.7357,1507996.0
2015-08-27 11:00:00,11.53,11.63,11.48,11.49,1369016.0,8.7281,8.8038,8.6903,8.6979,1369016.0
2015-08-27 12:00:00,11.49,11.69,11.49,11.69,967428.0,8.6979,8.8493,8.6979,8.8493,967428.0
2015-08-27 13:00:00,11.69,11.75,11.68,11.7,1186656.0,8.8493,8.8947,8.8417,8.8568,1186656.0
2015-08-27 14:00:00,11.7,11.72,11.38,11.38,1588916.0,8.8568,8.872,8.6146,8.6146,1588916.0
2015-08-27 15:00:00,11.38,11.6,11.36,11.56,2782556.0,8.6146,8.7811,8.5995,8.7509,2782556.0
2015-08-28 09:30:00,11.17,11.24,10.38,10.6,9547796.0,8.4556,8.5086,7.8576,8.0241,9547796.0
2015-08-28 10:00:00,10.6,11.03,10.57,10.93,5921752.0,8.0241,8.3497,8.0014,8.274,5921752.0
2015-08-28 11:00:00,10.93,10.99,10.72,10.82,3317416.0,8.274,8.3194,8.115,8.1907,3317416.0
2015-08-28 12:00:00,10.82,10.9,10.75,10.78,2116252.0,8.1907,8.2512,8.1377,8.1604,2116252.0
2015-08-28 13:00:00,10.79,10.79,10.66,10.7,1981052.0,8.168,8.168,8.0696,8.0998,1981052.0
2015-08-28 14:00:00,10.7,10.74,10.62,10.66,2216128.0,8.0998,8.1301,8.0393,8.0696,2216128.0
2015-08-28 15:00:00,10.66,10.69,10.53,10.62,6176232.0,8.0696,8.0923,7.9712,8.0393,6176232.0
2015-08-31 09:30:00,10.57,10.6,10.4,10.4,1018124.0,8.0014,8.0241,7.8727,7.8727,1018124.0
2015-08-31 10:00:00,10.4,10.56,10.39,10.54,1128128.0,7.8727,7.9939,7.8652,7.9787,1128128.0
2015-08-31 11:00:00,10.54,10.65,10.51,10.58,1043356.0,7.9787,8.062,7.956,8.009,1043356.0
2015-08-31 12:00:00,10.58,10.65,10.55,10.61,620188.0,8.009,8.062,7.9863,8.0317,620188.0
2015-08-31 13:00:00,10.61,10.63,10.52,10.53,966324.0,8.0317,8.0469,7.9636,7.9712,966324.0
2015-08-31 14:00:00,10.53,10.59,10.52,10.57,1114208.0,7.9712,8.0166,7.9636,8.0014,1114208.0
2015-08-31 15:00:00,10.57,10.65,10.57,10.62,1813104.0,8.0014,8.062,8.0014,8.0393,1813104.0
2015-09-01 09:30:00,10.38,10.54,10.3,10.38,990096.0,7.8576,7.9787,7.797,7.8576,990096.0
2015-09-01 10:00:00,10.38,10.46,10.33,10.36,960260.0,7.8576,7.9182,7.8198,7.8425,960260.0
2015-09-01 11:00:00,10.37,10.4,10.31,10.33,1182492.0,7.85,7.8727,7.8046,7.8198,1182492.0
2015-09-01 12:00:00,10.33,10.35,10.25,10.26,498972.0,7.8198,7.8349,7.7592,7.7668,498972.0
2015-09-01 13:00:00,10.26,10.35,10.24,10.31,661212.0,7.7668,7.8349,7.7516,7.8046,661212.0
2015-09-01 14:00:00,10.31,10.33,10.26,10.28,874028.0,7.8046,7.8198,7.7668,7.7819,874028.0
2015-09-01 15:00:00,10.29,10.33,10.18,10.3,2723992.0,7.7895,7.8198,7.7062,7.797,2723992.0
2015-09-02 09:30:00,10.42,10.45,10.36,10.4,636728.0,7.8879,7.9106,7.8425,7.8727,636728.0
2015-09-02 10:00:00,10.41,10.52,10.28,10.37,1876276.0,7.8803,7.9636,7.7819,7.85,1876276.0
2015-09-02 11:00:00,10.37,10.46,10.33,10.33,1073484.0,7.85,7.9182,7.8198,7.8198,1073484.0
2015-09-02 12:00:00,10.32,10.44,10.32,10.44,667260.0,7.8122,7.903,7.8122,7.903,667260.0
2015-09-02 13:00:00,10.44,10.47,10.41,10.44,653168.0,7.903,7.9257,7.8803,7.903,653168.0
2015-09-02 14:00:00,10.45,10.47,10.36,10.42,1025104.0,7.9106,7.9257,7.8425,7.8879,1025104.0
2015-09-02 15:00:00,10.42,10.46,10.39,10.46,2593528.0,7.8879,7.9182,7.8652,7.9182,2593528.0
2015-09-03 09:30:00,10.5,10.65,10.47,10.64,747120.0,7.9484,8.062,7.9257,8.0544,747120.0
2015-09-03 10:00:00,10.64,10.7,10.59,10.63,1450928.0,8.0544,8.0998,8.0166,8.0469,1450928.0
2015-09-03 11:00:00,10.63,10.68,10.59,10.67,1152356.0,8.0469,8.0847,8.0166,8.0771,1152356.0
2015-09-03 12:00:00,10.67,10.68,10.55,10.56,409016.0,8.0771,8.0847,7.9863,7.9939,409016.0
2015-09-03 13:00:00,10.57,10.57,10.43,10.43,852984.0,8.0014,8.0014,7.8955,7.8955,852984.0
2015-09-03 14:00:00,10.43,10.53,10.42,10.52,539068.0,7.8955,7.9712,7.8879,7.9636,539068.0
2015-09-03 15:00:00,10.52,10.53,10.38,10.41,2192872.0,7.9636,7.9712,7.8576,7.8803,2192872.0
2015-09-04 09:30:00,10.3,10.39,10.18,10.21,661768.0,7.8651,7.9338,7.7735,7.7964,661768.0
2015-09-04 10:00:00,10.21,10.38,10.2,10.24,730152.0,7.7964,7.9262,7.7887,7.8193,730152.0
2015-09-04 11:00:00,10.25,10.29,10.2,10.26,1045060.0,7.8269,7.8575,7.7887,7.8345,1045060.0
2015-09-04 12:00:00,10.26,10.3,10.21,10.27,630920.0,7.8345,7.8651,7.7964,7.8422,630920.0
2015-09-04 13:00:00,10.27,10.33,10.26,10.31,551496.0,7.8422,7.888,7.8345,7.8727,551496.0
2015-09-04 14:00:00,10.32,10.34,10.27,10.33,304192.0,7.8804,7.8956,7.8422,7.888,304192.0
2015-09-04 15:00:00,10.33,10.37,10.31,10.31,1086020.0,7.888,7.9185,7.8727,7.8727,1086020.0
2015-09-08 09:30:00,10.49,10.49,10.19,10.3,1462488.0,8.0102,8.0102,7.7811,7.8651,1462488.0
2015-09-08 10:00:00,10.29,10.35,10.23,10.3,788340.0,7.8575,7.9033,7.8116,7.8651,788340.0
2015-09-08 11:00:00,10.3,10.35,10.29,10.34,516748.0,7.8651,7.9033,7.8575,7.8956,516748.0
2015-09-08 12:00:00,10.34,10.34,10.24,10.28,729216.0,7.8956,7.8956,7.8193,7.8498,729216.0
2015-09-08 13:00:00,10.28,10.32,10.27,10.28,570932.0,7.8498,7.8804,7.8422,7.8498,570932.0
2015-09-08 14:00:00,10.29,10.41,10.27,10.39,665016.0,7.8575,7.9491,7.8422,7.9338,665016.0
2015-09-08 15:00:00,10.39,10.46,10.39,10.42,2715220.0,7.9338,7.9873,7.9338,7.9567,2715220.0
2015-09-09 09:30:00,10.51,10.54,10.46,10.49,439600.0,8.0254,8.0484,7.9873,8.0102,439600.0
2015-09-09 10:00:00,10.49,10.51,10.43,10.45,568040.0,8.0102,8.0254,7.9644,7.9796,568040.0
2015-09-09 11:00:00,10.46,10.49,10.44,10.48,271048.0,7.9873,8.0102,7.972,8.0025,271048.0
2015-09-09 12:00:00,10.48,10.54,10.47,10.51,253132.0,8.0025,8.0484,7.9949,8.0254,253132.0
2015-09-09 13:00:00,10.51,10.52,10.42,10.46,597020.0,8.0254,8.0331,7.9567,7.9873,597020.0
2015-09-09 14:00:00,10.47,10.56,10.46,10.48,819380.0,7.9949,8.0636,7.9873,8.0025,819380.0
2015-09-09 15:00:00,10.48,10.51,10.41,10.44,1511616.0,8.0025,8.0254,7.9491,7.972,1511616.0
2015-09-10 09:30:00,10.42,10.51,10.38,10.43,261656.0,7.9567,8.0254,7.9262,7.9644,261656.0
2015-09-10 10:00:00,10.43,10.57,10.41,10.53,590280.0,7.9644,8.0713,7.9491,8.0407,590280.0
2015-09-10 11:00:00,10.53,10.6,10.51,10.58,795776.0,8.0407,8.0942,8.0254,8.0789,795776.0
2015-09-10 12:00:00,10.58,10.66,10.57,10.63,674612.0,8.0789,8.14,8.0713,8.1171,674612.0
2015-09-10 13:00:00,10.63,10.72,10.61,10.71,725740.0,8.1171,8.1858,8.1018,8.1782,725740.0
2015-09-10 14:00:00,10.71,10.72,10.64,10.64,606240.0,8.1782,8.1858,8.1247,8.1247,606240.0
2015-09-10 15:00:00,10.64,10.65,10.56,10.59,1185048.0,8.1247,8.1324,8.0636,8.0865,1185048.0
2015-09-11 09:30:00,10.56,10.59,10.45,10.51,480280.0,8.0636,8.0865,7.9796,8.0254,480280.0
2015-09-11 10:00:00,10.5,10.54,10.42,10.53,1037032.0,8.0178,8.0484,7.9567,8.0407,1037032.0
2015-09-11 11:00:00,10.53,10.66,10.52,10.63,623488.0,8.0407,8.14,8.0331,8.1171,623488.0
2015-09-11 12:00:00,10.63,10.68,10.6,10.63,539292.0,8.1171,8.1553,8.0942,8.1171,539292.0
2015-09-11 13:00:00,10.63,10.68,10.58,10.64,447108.0,8.1171,8.1553,8.0789,8.1247,447108.0
2015-09-11 14:00:00,10.64,10.67,10.6,10.67,423672.0,8.1247,8.1476,8.0942,8.1476,423672.0
2015-09-11 15:00:00,10.67,10.72,10.67,10.69,1486656.0,8.1476,8.1858,8.1476,8.1629,1486656.0
2015-09-14 09:30:00,10.71,10.71,10.56,10.67,692324.0,8.1782,8.1782,8.0636,8.1476,692324.0
2015-09-14 10:00:00,10.67,10.74,10.66,10.74,598516.0,8.1476,8.2011,8.14,8.2011,598516.0
2015-09-14 11:00:00,10.74,10.76,10.66,10.72,430912.0,8.2011,8.2163,8.14,8.1858,430912.0
2015-09-14 12:00:00,10.72,10.75,10.68,10.7,342904.0,8.1858,8.2087,8.1553,8.1705,342904.0
2015-09-14 13:00:00,10.7,10.77,10.7,10.77,498188.0,8.1705,8.224,8.1705,8.224,498188.0
2015-09-14 14:00:00,10.77,10.8,10.72,10.74,608300.0,8.224,8.2469,8.1858,8.2011,608300.0
2015-09-14 15:00:00,10.74,10.8,10.74,10.8,1320516.0,8.2011,8.2469,8.2011,8.2469,1320516.0
2015-09-15 09:30:00,10.81,10.83,10.76,10.8,295264.0,8.2545,8.2698,8.2163,8.2469,295264.0
2015-09-15 10:00:00,10.8,10.81,10.71,10.74,598252.0,8.2469,8.2545,8.1782,8.2011,598252.0
2015-09-15 11:00:00,10.74,10.76,10.7,10.72,496656.0,8.2011,8.2163,8.1705,8.1858,496656.0
2015-09-15 12:00:00,10.73,10.78,10.69,10.72,366180.0,8.1934,8.2316,8.1629,8.1858,366180.0
2015-09-15 13:00:00,10.72,10.83,10.71,10.78,372984.0,8.1858,8.2698,8.1782,8.2316,372984.0
2015-09-15 14:00:00,10.78,10.79,10.75,10.77,531212.0,8.2316,8.2393,8.2087,8.224,531212.0
2015-09-15 15:00:00,10.77,10.8,10.74,10.74,907040.0,8.224,8.2469,8.2011,8.2011,907040.0
2015-09-16 09:30:00,10.74,10.82,10.72,10.81,450988.0,8.2011,8.2622,8.1858,8.2545,450988.0
2015-09-16 10:00:00,10.81,10.87,10.78,10.8,771060.0,8.2545,8.3003,8.2316,8.2469,771060.0
2015-09-16 11:00:00,10.8,10.9,10.8,10.89,846796.0,8.2469,8.3233,8.2469,8.3156,846796.0
2015-09-16 12:00:00,10.89,10.91,10.88,10.91,536496.0,8.3156,8.3309,8.308,8.3309,536496.0
2015-09-16 13:00:00,10.91,10.95,10.9,10.94,353040.0,8.3309,8.3614,8.3233,8.3538,353040.0
2015-09-16 14:00:00,10.94,10.99,10.93,10.99,929184.0,8.3538,8.392,8.3462,8.392,929184.0
2015-09-16 15:00:00,10.99,11.04,10.98,11.0,1221704.0,8.392,8.4302,8.3843,8.3996,1221704.0
2015-09-17 09:30:00,11.0,11.03,10.91,10.92,411912.0,8.3996,8.4225,8.3309,8.3385,411912.0
2015-09-17 10:00:00,10.91,10.96,10.9,10.92,282628.0,8.3309,8.3691,8.3233,8.3385,282628.0
2015-09-17 11:00:00,10.92,10.97,10.91,10.92,242672.0,8.3385,8.3767,8.3309,8.3385,242672.0
2015-09-17 12:00:00,10.92,10.93,10.88,10.9,285208.0,8.3385,8.3462,8.308,8.3233,285208.0
2015-09-17 13:00:00,10.9,10.9,10.8,10.81,631652.0,8.3233,8.3233,8.2469,8.2545,631652.0
2015-09-17 14:00:00,10.81,11.08,10.72,11.08,1473924.0,8.2545,8.4607,8.1858,8.4607,1473924.0
2015-09-17 15:00:00,11.07,11.11,10.88,10.89,2391572.0,8.4531,8.4836,8.308,8.3156,2391572.0
2015-09-18 09:30:00,10.79,10.89,10.77,10.8,728684.0,8.2393,8.3156,8.224,8.2469,728684.0
2015-09-18 10:00:00,10.81,10.9,10.79,10.79,373968.0,8.2545,8.3233,8.2393,8.2393,373968.0
2015-09-18 11:00:00,10.79,10.81,10.74,10.78,359880.0,8.2393,8.2545,8.2011,8.2316,359880.0
2015-09-18 12:00:00,10.78,10.78,10.68,10.72,378416.0,8.2316,8.2316,8.1553,8.1858,378416.0
2015-09-18 13:00:00,10.72,10.74,10.62,10.63,559272.0,8.1858,8.2011,8.1094,8.1171,559272.0
2015-09-18 14:00:00,10.63,10.73,10.6,10.71,373720.0,8.1171,8.1934,8.0942,8.1782,373720.0
2015-09-18 15:00:00,10.71,10.72,10.56,10.58,1838560.0,8.1782,8.1858,8.0636,8.0789,1838560.0
2015-09-21 09:30:00,10.68,10.71,10.59,10.6,385496.0,8.1553,8.1782,8.0865,8.0942,385496.0
2015-09-21 10:00:00,10.6,10.63,10.51,10.59,842204.0,8.0942,8.1171,8.0254,8.0865,842204.0
2015-09-21 11:00:00,10.59,10.6,10.44,10.45,851932.0,8.0865,8.0942,7.972,7.9796,851932.0
2015-09-21 12:00:00,10.45,10.48,10.4,10.42,454492.0,7.9796,8.0025,7.9415,7.9567,454492.0
2015-09-21 13:00:00,10.42,10.46,10.39,10.39,544888.0,7.9567,7.9873,7.9338,7.9338,544888.0
2015-09-21 14:00:00,10.39,10.49,10.36,10.47,1166792.0,7.9338,8.0102,7.9109,7.9949,1166792.0
2015-09-21 15:00:00,10.47,10.47,10.4,10.43,1349068.0,7.9949,7.9949,7.9415,7.9644,1349068.0
2015-09-22 09:30:00,10.31,10.43,10.31,10.42,382328.0,7.8727,7.9644,7.8727,7.9567,382328.0
2015-09-22 10:00:00,10.43,10.44,10.26,10.28,668380.0,7.9644,7.972,7.8345,7.8498,668380.0
2015-09-22 11:00:00,10.28,10.34,10.26,10.32,376052.0,7.8498,7.8956,7.8345,7.8804,376052.0
2015-09-22 12:00:00,10.31,10.35,10.28,10.29,202304.0,7.8727,7.9033,7.8498,7.8575,202304.0
2015-09-22 13:00:00,10.28,10.3,10.25,10.27,358076.0,7.8498,7.8651,7.8269,7.8422,358076.0
2015-09-22 14:00:00,10.27,10.32,10.25,10.31,349104.0,7.8422,7.8804,7.8269,7.8727,349104.0
2015-09-22 15:00:00,10.3,10.36,10.28,10.34,890948.0,7.8651,7.9109,7.8498,7.8956,890948.0
2015-09-23 09:30:00,10.31,10.4,10.16,10.2,454304.0,7.8727,7.9415,7.7582,7.7887,454304.0
2015-09-23 10:00:00,10.21,10.35,10.18,10.31,491516.0,7.7964,7.9033,7.7735,7.8727,491516.0
2015-09-23 11:00:00,10.31,10.32,10.23,10.26,213288.0,7.8727,7.8804,7.8116,7.8345,213288.0
2015-09-23 12:00:00,10.26,10.29,10.24,10.28,156572.0,7.8345,7.8575,7.8193,7.8498,156572.0
2015-09-23 13:00:00,10.28,10.32,10.27,10.29,245580.0,7.8498,7.8804,7.8422,7.8575,245580.0
2015-09-23 14:00:00,10.3,10.33,10.27,10.28,240584.0,7.8651,7.888,7.8422,7.8498,240584.0
2015-09-23 15:00:00,10.28,10.31,10.27,10.27,745476.0,7.8498,7.8727,7.8422,7.8422,745476.0
2015-09-24 09:30:00,10.19,10.22,10.15,10.21,512908.0,7.7811,7.804,7.7506,7.7964,512908.0
2015-09-24 10:00:00,10.21,10.31,10.17,10.28,669592.0,7.7964,7.8727,7.7658,7.8498,669592.0
2015-09-24 11:00:00,10.29,10.31,10.23,10.31,456868.0,7.8575,7.8727,7.8116,7.8727,456868.0
2015-09-24 12:00:00,10.31,10.35,10.3,10.31,519256.0,7.8727,7.9033,7.8651,7.8727,519256.0
2015-09-24 13:00:00,10.31,10.32,10.25,10.28,635680.0,7.8727,7.8804,7.8269,7.8498,635680.0
2015-09-24 14:00:00,10.28,10.37,10.27,10.35,458440.0,7.8498,7.9185,7.8422,7.9033,458440.0
2015-09-24 15:00:00,10.35,10.37,10.28,10.3,1091052.0,7.9033,7.9185,7.8498,7.8651,1091052.0
2015-09-25 09:30:00,10.33,10.47,10.27,10.28,269736.0,7.888,7.9949,7.8422,7.8498,269736.0
2015-09-25 10:00:00,10.28,10.29,10.16,10.25,774984.0,7.8498,7.8575,7.7582,7.8269,774984.0
2015-09-25 11:00:00,10.25,10.26,10.19,10.25,513608.0,7.8269,7.8345,7.7811,7.8269,513608.0
2015-09-25 12:00:00,10.24,10.27,10.19,10.25,555520.0,7.8193,7.8422,7.7811,7.8269,555520.0
2015-09-25 13:00:00,10.26,10.27,10.22,10.24,359772.0,7.8345,7.8422,7.804,7.8193,359772.0
2015-09-25 14:00:00,10.24,10.26,10.16,10.18,1056956.0,7.8193,7.8345,7.7582,7.7735,1056956.0
2015-09-25 15:00:00,10.18,10.26,10.11,10.25,1900368.0,7.7735,7.8345,7.72,7.8269,1900368.0
2015-09-28 09:30:00,10.21,10.27,10.09,10.16,546744.0,7.7964,7.8422,7.7047,7.7582,546744.0
2015-09-28 10:00:00,10.16,10.2,10.1,10.2,661940.0,7.7582,7.7887,7.7124,7.7887,661940.0
2015-09-28 11:00:00,10.2,10.23,10.09,10.1,749220.0,7.7887,7.8116,7.7047,7.7124,749220.0
2015-09-28 12:00:00,10.1,10.11,10.05,10.06,690564.0,7.7124,7.72,7.6742,7.6818,690564.0
2015-09-28 13:00:00,10.06,10.09,10.01,10.02,624484.0,7.6818,7.7047,7.6436,7.6513,624484.0
2015-09-28 14:00:00,10.02,10.05,9.99,10.04,743100.0,7.6513,7.6742,7.6284,7.6666,743100.0
2015-09-28 15:00:00,10.04,10.13,10.02,10.08,1730444.0,7.6666,7.7353,7.6513,7.6971,1730444.0
2015-09-29 09:30:00,10.05,10.13,9.92,10.06,644456.0,7.6742,7.7353,7.5749,7.6818,644456.0
2015-09-29 10:00:00,10.05,10.16,10.02,10.15,1212268.0,7.6742,7.7582,7.6513,7.7506,1212268.0
2015-09-29 11:00:00,10.15,10.23,10.1,10.16,811856.0,7.7506,7.8116,7.7124,7.7582,811856.0
2015-09-29 12:00:00,10.15,10.17,10.11,10.13,714344.0,7.7506,7.7658,7.72,7.7353,714344.0
2015-09-29 13:00:00,10.13,10.17,10.12,10.15,600412.0,7.7353,7.7658,7.7276,7.7506,600412.0
2015-09-29 14:00:00,10.15,10.17,10.05,10.05,1170668.0,7.7506,7.7658,7.6742,7.6742,1170668.0
2015-09-29 15:00:00,10.05,10.12,10.01,10.11,2114424.0,7.6742,7.7276,7.6436,7.72,2114424.0
2015-09-30 09:30:00,10.25,10.28,10.17,10.2,356028.0,7.8269,7.8498,7.7658,7.7887,356028.0
2015-09-30 10:00:00,10.21,10.26,10.18,10.24,532032.0,7.7964,7.8345,7.7735,7.8193,532032.0
2015-09-30 11:00:00,10.24,10.33,10.22,10.28,510008.0,7.8193,7.888,7.804,7.8498,510008.0
2015-09-30 12:00:00,10.27,10.27,10.15,10.18,511260.0,7.8422,7.8422,7.7506,7.7735,511260.0
2015-09-30 13:00:00,10.18,10.23,10.16,10.22,388268.0,7.7735,7.8116,7.7582,7.804,388268.0
2015-09-30 14:00:00,10.22,10.3,10.21,10.29,391820.0,7.804,7.8651,7.7964,7.8575,391820.0
2015-09-30 15:00:00,10.29,10.31,10.24,10.3,2166528.0,7.8575,7.8727,7.8193,7.8651,2166528.0
2015-10-01 09:30:00,10.33,10.41,9.95,9.99,825640.0,7.888,7.9491,7.5978,7.6284,825640.0
2015-10-01 10:00:00,9.99,10.12,9.99,10.04,880264.0,7.6284,7.7276,7.6284,7.6666,880264.0
2015-10-01 11:00:00,10.04,10.08,9.97,10.02,1064300.0,7.6666,7.6971,7.6131,7.6513,1064300.0
2015-10-01 12:00:00,10.02,10.11,10.02,10.06,528228.0,7.6513,7.72,7.6513,7.6818,528228.0
2015-10-01 13:00:00,10.06,10.13,10.05,10.13,478088.0,7.6818,7.7353,7.6742,7.7353,478088.0
2015-10-01 14:00:00,10.13,10.18,10.11,10.13,638052.0,7.7353,7.7735,7.72,7.7353,638052.0
2015-10-01 15:00:00,10.14,10.19,10.1,10.13,1789248.0,7.7429,7.7811,7.7124,7.7353,1789248.0
2015-10-02 09:30:00,10.07,10.14,10.0,10.03,524152.0,7.6895,7.7429,7.636,7.6589,524152.0
2015-10-02 10:00:00,10.04,10.22,10.03,10.22,673888.0,7.6666,7.804,7.6589,7.804,673888.0
2015-10-02 11:00:00,10.21,10.22,10.16,10.22,608436.0,7.7964,7.804,7.7582,7.804,608436.0
2015-10-02 12:00:00,10.22,10.28,10.2,10.27,429620.0,7.804,7.8498,7.7887,7.8422,429620.0
2015-10-02 13:00:00,10.27,10.32,10.24,10.26,522440.0,7.8422,7.8804,7.8193,7.8345,522440.0
2015-10-02 14:00:00,10.26,10.3,10.24,10.25,587576.0,7.8345,7.8651,7.8193,7.8269,587576.0
2015-10-02 15:00:00,10.24,10.39,10.24,10.38,1615580.0,7.8193,7.9338,7.8193,7.9262,1615580.0
2015-10-05 09:30:00,10.4,10.63,10.38,10.62,552096.0,7.9415,8.1171,7.9262,8.1094,552096.0
2015-10-05 10:00:00,10.62,10.65,10.55,10.63,834952.0,8.1094,8.1324,8.056,8.1171,834952.0
2015-10-05 11:00:00,10.64,10.66,10.53,10.55,800300.0,8.1247,8.14,8.0407,8.056,800300.0
2015-10-05 12:00:00,10.55,10.55,10.49,10.54,834988.0,8.056,8.056,8.0102,8.0484,834988.0
2015-10-05 13:00:00,10.55,10.57,10.49,10.51,517100.0,8.056,8.0713,8.0102,8.0254,517100.0
2015-10-05 14:00:00,10.51,10.59,10.48,10.58,623300.0,8.0254,8.0865,8.0025,8.0789,623300.0
2015-10-05 15:00:00,10.58,10.64,10.54,10.63,1547244.0,8.0789,8.1247,8.0484,8.1171,1547244.0
2015-10-06 09:30:00,10.61,10.68,10.6,10.65,315524.0,8.1018,8.1553,8.0942,8.1324,315524.0
2015-10-06 10:00:00,10.65,10.74,10.64,10.68,624828.0,8.1324,8.2011,8.1247,8.1553,624828.0
2015-10-06 11:00:00,10.68,10.79,10.66,10.75,990216.0,8.1553,8.2393,8.14,8.2087,990216.0
2015-10-06 12:00:00,10.74,10.76,10.65,10.68,434088.0,8.2011,8.2163,8.1324,8.1553,434088.0
2015-10-06 13:00:00,10.68,10.77,10.67,10.72,368424.0,8.1553,8.224,8.1476,8.1858,368424.0
2015-10-06 14:00:00,10.73,10.84,10.7,10.76,532660.0,8.1934,8.2774,8.1705,8.2163,532660.0
2015-10-06 15:00:00,10.77,10.87,10.75,10.84,2157004.0,8.224,8.3003,8.2087,8.2774,2157004.0
2015-10-07 09:30:00,10.86,10.91,10.78,10.82,477744.0,8.2927,8.3309,8.2316,8.2622,477744.0
2015-10-07 10:00:00,10.83,10.85,10.69,10.74,522216.0,8.2698,8.2851,8.1629,8.2011,522216.0
2015-10-07 11:00:00,10.74,10.81,10.65,10.81,390408.0,8.2011,8.2545,8.1324,8.2545,390408.0
2015-10-07 12:00:00,10.81,10.83,10.75,10.77,354324.0,8.2545,8.2698,8.2087,8.224,354324.0
2015-10-07 13:00:00,10.79,10.92,10.79,10.91,469720.0,8.2393,8.3385,8.2393,8.3309,469720.0
2015-10-07 14:00:00,10.91,10.95,10.81,10.82,449468.0,8.3309,8.3614,8.2545,8.2622,449468.0
2015-10-07 15:00:00,10.82,10.87,10.82,10.86,1147208.0,8.2622,8.3003,8.2622,8.2927,1147208.0
2015-10-08 09:30:00,10.76,10.96,10.76,10.95,338308.0,8.2163,8.3691,8.2163,8.3614,338308.0
2015-10-08 10:00:00,10.96,11.01,10.92,10.93,649844.0,8.3691,8.4073,8.3385,8.3462,649844.0
2015-10-08 11:00:00,10.93,10.95,10.88,10.93,307164.0,8.3462,8.3614,8.308,8.3462,307164.0
2015-10-08 12:00:00,10.93,10.98,10.92,10.95,243752.0,8.3462,8.3843,8.3385,8.3614,243752.0
2015-10-08 13:00:00,10.95,10.99,10.94,10.99,246224.0,8.3614,8.392,8.3538,8.392,246224.0
2015-10-08 14:00:00,10.99,11.07,10.96,11.06,527916.0,8.392,8.4531,8.3691,8.4454,527916.0
2015-10-08 15:00:00,11.06,11.09,10.99,10.99,1519644.0,8.4454,8.4683,8.392,8.392,1519644.0
2015-10-09 09:30:00,10.93,10.99,10.87,10.99,309444.0,8.3462,8.392,8.3003,8.392,309444.0
2015-10-09 10:00:00,10.99,10.99,10.89,10.98,355180.0,8.392,8.392,8.3156,8.3843,355180.0
2015-10-09 11:00:00,10.99,11.03,10.97,10.99,206976.0,8.392,8.4225,8.3767,8.392,206976.0
2015-10-09 12:00:00,10.98,11.03,10.96,11.02,157148.0,8.3843,8.4225,8.3691,8.4149,157148.0
2015-10-09 13:00:00,11.02,11.07,11.01,11.06,212452.0,8.4149,8.4531,8.4073,8.4454,212452.0
2015-10-09 14:00:00,11.06,11.08,11.02,11.08,259456.0,8.4454,8.4607,8.4149,8.4607,259456.0
2015-10-09 15:00:00,11.08,11.12,11.04,11.09,1111348.0,8.4607,8.4912,8.4302,8.4683,1111348.0
2015-10-12 09:30:00,11.07,11.13,11.0,11.06,338884.0,8.4531,8.4989,8.3996,8.4454,338884.0
2015-10-12 10:00:00,11.07,11.13,11.05,11.12,481676.0,8.4531,8.4989,8.4378,8.4912,481676.0
2015-10-12 11:00:00,11.12,11.16,11.11,11.14,334304.0,8.4912,8.5218,8.4836,8.5065,334304.0
2015-10-12 12:00:00,11.14,11.14,11.02,11.02,302624.0,8.5065,8.5065,8.4149,8.4149,302624.0
2015-10-12 13:00:00,11.02,11.03,10.99,11.01,199088.0,8.4149,8.4225,8.392,8.4073,199088.0
2015-10-12 14:00:00,11.01,11.02,10.97,10.97,286712.0,8.4073,8.4149,8.3767,8.3767,286712.0
2015-10-12 15:00:00,10.97,10.99,10.96,10.99,523688.0,8.3767,8.392,8.3691,8.392,523688.0
2015-10-13 09:30:00,10.93,10.99,10.91,10.99,124356.0,8.3462,8.392,8.3309,8.392,124356.0
2015-10-13 10:00:00,11.0,11.03,10.97,11.02,267656.0,8.3996,8.4225,8.3767,8.4149,267656.0
2015-10-13 11:00:00,11.02,11.04,10.97,10.98,206508.0,8.4149,8.4302,8.3767,8.3843,206508.0
2015-10-13 12:00:00,10.98,10.98,10.92,10.92,138740.0,8.3843,8.3843,8.3385,8.3385,138740.0
2015-10-13 13:00:00,10.92,10.93,10.87,10.91,234004.0,8.3385,8.3462,8.3003,8.3309,234004.0
2015-10-13 14:00:00,10.9,10.91,10.85,10.9,331560.0,8.3233,8.3309,8.2851,8.3233,331560.0
2015-10-13 15:00:00,10.9,10.91,10.86,10.88,645416.0,8.3233,8.3309,8.2927,8.308,645416.0
2015-10-14 09:30:00,10.87,10.93,10.82,10.88,187128.0,8.3003,8.3462,8.2622,8.308,187128.0
2015-10-14 10:00:00,10.88,10.89,10.7,10.72,265492.0,8.308,8.3156,8.1705,8.1858,265492.0
2015-10-14 11:00:00,10.71,10.76,10.68,10.73,293752.0,8.1782,8.2163,8.1553,8.1934,293752.0
2015-10-14 12:00:00,10.73,10.79,10.72,10.79,387368.0,8.1934,8.2393,8.1858,8.2393,387368.0
2015-10-14 13:00:00,10.8,10.83,10.78,10.81,473244.0,8.2469,8.2698,8.2316,8.2545,473244.0
2015-10-14 14:00:00,10.81,10.82,10.74,10.76,299452.0,8.2545,8.2622,8.2011,8.2163,299452.0
2015-10-14 15:00:00,10.76,10.78,10.72,10.76,549776.0,8.2163,8.2316,8.1858,8.2163,549776.0
2015-10-15 09:30:00,10.81,10.85,10.73,10.81,116372.0,8.2545,8.2851,8.1934,8.2545,116372.0
2015-10-15 10:00:00,10.82,10.88,10.79,10.88,237212.0,8.2622,8.308,8.2393,8.308,237212.0
2015-10-15 11:00:00,10.88,10.91,10.72,10.74,233252.0,8.308,8.3309,8.1858,8.2011,233252.0
2015-10-15 12:00:00,10.74,10.79,10.71,10.74,202016.0,8.2011,8.2393,8.1782,8.2011,202016.0
2015-10-15 13:00:00,10.74,10.81,10.74,10.81,317364.0,8.2011,8.2545,8.2011,8.2545,317364.0
2015-10-15 14:00:00,10.81,10.9,10.8,10.9,214096.0,8.2545,8.3233,8.2469,8.3233,214096.0
2015-10-15 15:00:00,10.9,10.99,10.88,10.97,1042052.0,8.3233,8.392,8.308,8.3767,1042052.0
2015-10-16 09:30:00,11.07,11.11,10.92,11.03,316232.0,8.4531,8.4836,8.3385,8.4225,316232.0
2015-10-16 10:00:00,11.03,11.08,10.9,11.04,436344.0,8.4225,8.4607,8.3233,8.4302,436344.0
2015-10-16 11:00:00,11.03,11.04,10.94,11.0,225428.0,8.4225,8.4302,8.3538,8.3996,225428.0
2015-10-16 12:00:00,11.01,11.01,10.96,10.98,231412.0,8.4073,8.4073,8.3691,8.3843,231412.0
2015-10-16 13:00:00,10.98,10.98,10.94,10.96,208736.0,8.3843,8.3843,8.3538,8.3691,208736.0
2015-10-16 14:00:00,10.97,11.06,10.96,11.05,382492.0,8.3767,8.4454,8.3691,8.4378,382492.0
2015-10-16 15:00:00,11.04,11.12,11.03,11.11,965320.0,8.4302,8.4912,8.4225,8.4836,965320.0
2015-10-19 09:30:00,11.12,11.17,11.0,11.13,215980.0,8.4912,8.5294,8.3996,8.4989,215980.0
2015-10-19 10:00:00,11.13,11.24,11.13,11.15,458616.0,8.4989,8.5829,8.4989,8.5142,458616.0
2015-10-19 11:00:00,11.17,11.22,11.16,11.2,385832.0,8.5294,8.5676,8.5218,8.5523,385832.0
2015-10-19 12:00:00,11.2,11.21,11.15,11.19,195812.0,8.5523,8.56,8.5142,8.5447,195812.0
2015-10-19 13:00:00,11.19,11.22,11.17,11.17,317308.0,8.5447,8.5676,8.5294,8.5294,317308.0
2015-10-19 14:00:00,11.17,11.19,11.15,11.17,256736.0,8.5294,8.5447,8.5142,8.5294,256736.0
2015-10-19 15:00:00,11.17,11.2,11.15,11.18,597672.0,8.5294,8.5523,8.5142,8.5371,597672.0
2015-10-20 09:30:00,11.2,11.38,11.18,11.31,966168.0,8.5523,8.6898,8.5371,8.6363,966168.0
2015-10-20 10:00:00,11.31,11.4,11.3,11.38,722068.0,8.6363,8.7051,8.6287,8.6898,722068.0
2015-10-20 11:00:00,11.38,11.4,11.25,11.34,1100176.0,8.6898,8.7051,8.5905,8.6592,1100176.0
2015-10-20 12:00:00,11.35,11.36,11.23,11.28,287556.0,8.6669,8.6745,8.5752,8.6134,287556.0
2015-10-20 13:00:00,11.28,11.31,11.25,11.29,249384.0,8.6134,8.6363,8.5905,8.6211,249384.0
2015-10-20 14:00:00,11.29,11.29,11.24,11.27,598848.0,8.6211,8.6211,8.5829,8.6058,598848.0
2015-10-20 15:00:00,11.27,11.3,11.25,11.28,1203536.0,8.6058,8.6287,8.5905,8.6134,1203536.0
2015-10-21 09:30:00,11.32,11.36,11.28,11.32,163760.0,8.644,8.6745,8.6134,8.644,163760.0
2015-10-21 10:00:00,11.31,11.41,11.3,11.38,279688.0,8.6363,8.7127,8.6287,8.6898,279688.0
2015-10-21 11:00:00,11.38,11.49,11.38,11.47,494444.0,8.6898,8.7738,8.6898,8.7585,494444.0
2015-10-21 12:00:00,11.47,11.55,11.45,11.51,602188.0,8.7585,8.8196,8.7432,8.7891,602188.0
2015-10-21 13:00:00,11.51,11.51,11.34,11.43,439488.0,8.7891,8.7891,8.6592,8.728,439488.0
2015-10-21 14:00:00,11.43,11.54,11.38,11.51,472176.0,8.728,8.812,8.6898,8.7891,472176.0
2015-10-21 15:00:00,11.51,11.55,11.46,11.5,1144968.0,8.7891,8.8196,8.7509,8.7814,1144968.0
2015-10-22 09:30:00,11.55,11.61,11.4,11.56,366716.0,8.8196,8.8654,8.7051,8.8272,366716.0
2015-10-22 10:00:00,11.57,11.68,11.52,11.68,723328.0,8.8349,8.9189,8.7967,8.9189,723328.0
2015-10-22 11:00:00,11.68,11.74,11.63,11.69,418192.0,8.9189,8.9647,8.8807,8.9265,418192.0
2015-10-22 12:00:00,11.7,11.74,11.63,11.74,474960.0,8.9341,8.9647,8.8807,8.9647,474960.0
2015-10-22 13:00:00,11.73,11.75,11.7,11.73,455612.0,8.957,8.9723,8.9341,8.957,455612.0
2015-10-22 14:00:00,11.73,11.77,11.68,11.72,989772.0,8.957,8.9876,8.9189,8.9494,989772.0
2015-10-22 15:00:00,11.73,11.82,11.72,11.74,1872204.0,8.957,9.0258,8.9494,8.9647,1872204.0
2015-10-23 09:30:00,11.9,11.9,11.66,11.69,640724.0,9.0869,9.0869,8.9036,8.9265,640724.0
2015-10-23 10:00:00,11.69,11.75,11.63,11.65,827456.0,8.9265,8.9723,8.8807,8.896,827456.0
2015-10-23 11:00:00,11.66,11.7,11.43,11.45,800920.0,8.9036,8.9341,8.728,8.7432,800920.0
2015-10-23 12:00:00,11.45,11.49,11.34,11.34,2039860.0,8.7432,8.7738,8.6592,8.6592,2039860.0
2015-10-23 13:00:00,11.33,11.44,11.27,11.43,779980.0,8.6516,8.7356,8.6058,8.728,779980.0
2015-10-23 14:00:00,11.43,11.47,11.32,11.36,1145752.0,8.728,8.7585,8.644,8.6745,1145752.0
2015-10-23 15:00:00,11.36,11.4,11.29,11.34,1888848.0,8.6745,8.7051,8.6211,8.6592,1888848.0
2015-10-26 09:30:00,11.34,11.38,11.13,11.18,458960.0,8.6592,8.6898,8.4989,8.5371,458960.0
2015-10-26 10:00:00,11.18,11.27,11.11,11.25,770336.0,8.5371,8.6058,8.4836,8.5905,770336.0
2015-10-26 11:00:00,11.26,11.26,11.13,11.16,588324.0,8.5982,8.5982,8.4989,8.5218,588324.0
2015-10-26 12:00:00,11.16,11.27,11.12,11.25,510468.0,8.5218,8.6058,8.4912,8.5905,510468.0
2015-10-26 13:00:00,11.25,11.33,11.21,11.29,484484.0,8.5905,8.6516,8.56,8.6211,484484.0
2015-10-26 14:00:00,11.28,11.3,11.16,11.17,533572.0,8.6134,8.6287,8.5218,8.5294,533572.0
2015-10-26 15:00:00,11.17,11.19,11.09,11.17,1569472.0,8.5294,8.5447,8.4683,8.5294,1569472.0
2015-10-27 09:30:00,11.18,11.23,11.07,11.11,431760.0,8.5371,8.5752,8.4531,8.4836,431760.0
2015-10-27 10:00:00,11.11,11.18,11.09,11.09,268320.0,8.4836,8.5371,8.4683,8.4683,268320.0
2015-10-27 11:00:00,11.1,11.11,10.9,10.92,619892.0,8.476,8.4836,8.3233,8.3385,619892.0
2015-10-27 12:00:00,10.92,11.1,10.89,11.03,414620.0,8.3385,8.476,8.3156,8.4225,414620.0
2015-10-27 13:00:00,11.03,11.05,10.98,11.04,355772.0,8.4225,8.4378,8.3843,8.4302,355772.0
2015-10-27 14:00:00,11.05,11.1,11.03,11.06,381060.0,8.4378,8.476,8.4225,8.4454,381060.0
2015-10-27 15:00:00,11.05,11.09,11.03,11.06,1172868.0,8.4378,8.4683,8.4225,8.4454,1172868.0
2015-10-28 09:30:00,11.12,11.21,11.07,11.17,165956.0,8.4912,8.56,8.4531,8.5294,165956.0
2015-10-28 10:00:00,11.17,11.32,11.15,11.29,342600.0,8.5294,8.644,8.5142,8.6211,342600.0
2015-10-28 11:00:00,11.29,11.35,11.24,11.32,380816.0,8.6211,8.6669,8.5829,8.644,380816.0
2015-10-28 12:00:00,11.32,11.34,11.29,11.31,219036.0,8.644,8.6592,8.6211,8.6363,219036.0
2015-10-28 13:00:00,11.31,11.33,11.26,11.33,274156.0,8.6363,8.6516,8.5982,8.6516,274156.0
2015-10-28 14:00:00,11.33,11.33,11.2,11.3,658448.0,8.6516,8.6516,8.5523,8.6287,658448.0
2015-10-28 15:00:00,11.31,11.42,11.28,11.38,798584.0,8.6363,8.7203,8.6134,8.6898,798584.0
2015-10-29 09:30:00,11.41,11.55,11.39,11.41,180248.0,8.7127,8.8196,8.6974,8.7127,180248.0
2015-10-29 10:00:00,11.41,11.47,11.37,11.37,229744.0,8.7127,8.7585,8.6821,8.6821,229744.0
2015-10-29 11:00:00,11.37,11.39,11.34,11.36,209752.0,8.6821,8.6974,8.6592,8.6745,209752.0
2015-10-29 12:00:00,11.36,11.43,11.35,11.4,197616.0,8.6745,8.728,8.6669,8.7051,197616.0
2015-10-29 13:00:00,11.42,11.45,11.4,11.44,294492.0,8.7203,8.7432,8.7051,8.7356,294492.0
2015-10-29 14:00:00,11.44,11.49,11.43,11.45,351100.0,8.7356,8.7738,8.728,8.7432,351100.0
2015-10-29 15:00:00,11.46,11.49,11.43,11.43,900592.0,8.7509,8.7738,8.728,8.728,900592.0
2015-10-30 09:30:00,11.48,11.64,11.45,11.46,870616.0,8.7661,8.8883,8.7432,8.7509,870616.0
2015-10-30 10:00:00,11.47,11.48,11.39,11.44,407448.0,8.7585,8.7661,8.6974,8.7356,407448.0
2015-10-30 11:00:00,11.45,11.49,11.44,11.47,396800.0,8.7432,8.7738,8.7356,8.7585,396800.0
2015-10-30 12:00:00,11.47,11.54,11.47,11.51,252320.0,8.7585,8.812,8.7585,8.7891,252320.0
2015-10-30 13:00:00,11.51,11.57,11.5,11.51,339308.0,8.7891,8.8349,8.7814,8.7891,339308.0
2015-10-30 14:00:00,11.51,11.54,11.5,11.51,234908.0,8.7891,8.812,8.7814,8.7891,234908.0
2015-10-30 15:00:00,11.51,11.54,11.46,11.52,1226292.0,8.7891,8.812,8.7509,8.7967,1226292.0
2015-11-02 09:30:00,11.51,11.59,11.39,11.51,258744.0,8.7891,8.8501,8.6974,8.7891,258744.0
2015-11-02 10:00:00,11.51,11.55,11.42,11.45,588680.0,8.7891,8.8196,8.7203,8.7432,588680.0
2015-11-02 11:00:00,11.45,11.47,11.42,11.47,363840.0,8.7432,8.7585,8.7203,8.7585,363840.0
2015-11-02 12:00:00,11.48,11.56,11.47,11.56,209816.0,8.7661,8.8272,8.7585,8.8272,209816.0
2015-11-02 13:00:00,11.56,11.61,11.56,11.6,406156.0,8.8272,8.8654,8.8272,8.8578,406156.0
2015-11-02 14:00:00,11.61,11.62,11.57,11.59,391656.0,8.8654,8.873,8.8349,8.8501,391656.0
2015-11-02 15:00:00,11.59,11.6,11.54,11.55,852160.0,8.8501,8.8578,8.812,8.8196,852160.0
2015-11-03 09:30:00,11.58,11.65,11.55,11.59,295892.0,8.8425,8.896,8.8196,8.8501,295892.0
2015-11-03 10:00:00,11.59,11.65,11.56,11.59,538388.0,8.8501,8.896,8.8272,8.8501,538388.0
2015-11-03 11:00:00,11.59,11.61,11.55,11.56,499700.0,8.8501,8.8654,8.8196,8.8272,499700.0
2015-11-03 12:00:00,11.56,11.6,11.52,11.57,638132.0,8.8272,8.8578,8.7967,8.8349,638132.0
2015-11-03 13:00:00,11.57,11.65,11.56,11.61,462192.0,8.8349,8.896,8.8272,8.8654,462192.0
2015-11-03 14:00:00,11.61,11.68,11.59,11.66,436584.0,8.8654,8.9189,8.8501,8.9036,436584.0
2015-11-03 15:00:00,11.66,11.7,11.63,11.68,1287512.0,8.9036,8.9341,8.8807,8.9189,1287512.0
2015-11-04 09:30:00,11.68,11.71,11.65,11.68,403328.0,8.9189,8.9418,8.896,8.9189,403328.0
2015-11-04 10:00:00,11.68,11.78,11.67,11.71,801924.0,8.9189,8.9952,8.9112,8.9418,801924.0
2015-11-04 11:00:00,11.71,11.74,11.67,11.72,482604.0,8.9418,8.9647,8.9112,8.9494,482604.0
2015-11-04 12:00:00,11.72,11.74,11.69,11.71,304252.0,8.9494,8.9647,8.9265,8.9418,304252.0
2015-11-04 13:00:00,11.71,11.72,11.69,11.71,310496.0,8.9418,8.9494,8.9265,8.9418,310496.0
2015-11-04 14:00:00,11.71,11.76,11.69,11.74,800720.0,8.9418,8.98,8.9265,8.9647,800720.0
2015-11-04 15:00:00,11.74,11.74,11.7,11.71,1210700.0,8.9647,8.9647,8.9341,8.9418,1210700.0
2015-11-05 09:30:00,11.74,11.79,11.61,11.69,595516.0,8.9647,9.0029,8.8654,8.9265,595516.0
2015-11-05 10:00:00,11.68,11.7,11.58,11.7,406388.0,8.9189,8.9341,8.8425,8.9341,406388.0
2015-11-05 11:00:00,11.7,11.7,11.62,11.68,377692.0,8.9341,8.9341,8.873,8.9189,377692.0
2015-11-05 12:00:00,11.67,11.71,11.66,11.71,338232.0,8.9112,8.9418,8.9036,8.9418,338232.0
2015-11-05 13:00:00,11.71,11.75,11.68,11.71,326096.0,8.9418,8.9723,8.9189,8.9418,326096.0
2015-11-05 14:00:00,11.72,11.72,11.67,11.71,344500.0,8.9494,8.9494,8.9112,8.9418,344500.0
2015-11-05 15:00:00,11.71,11.74,11.7,11.74,727488.0,8.9418,8.9647,8.9341,8.9647,727488.0
2015-11-06 09:30:00,11.69,11.79,11.59,11.68,328580.0,8.9265,9.0029,8.8501,8.9189,328580.0
2015-11-06 10:00:00,11.68,11.84,11.67,11.74,1870972.0,8.9189,9.041,8.9112,8.9647,1870972.0
2015-11-06 11:00:00,11.74,11.87,11.7,11.86,811284.0,8.9647,9.0639,8.9341,9.0563,811284.0
2015-11-06 12:00:00,11.85,11.86,11.69,11.75,902344.0,9.0487,9.0563,8.9265,8.9723,902344.0
2015-11-06 13:00:00,11.75,11.85,11.73,11.74,606308.0,8.9723,9.0487,8.957,8.9647,606308.0
2015-11-06 14:00:00,11.74,11.84,11.74,11.79,726996.0,8.9647,9.041,8.9647,9.0029,726996.0
2015-11-06 15:00:00,11.79,11.79,11.69,11.71,1428808.0,9.0029,9.0029,8.9265,8.9418,1428808.0
2015-11-09 09:30:00,11.69,11.7,11.6,11.65,590636.0,8.9265,8.9341,8.8578,8.896,590636.0
2015-11-09 10:00:00,11.66,11.71,11.58,11.65,536876.0,8.9036,8.9418,8.8425,8.896,536876.0
2015-11-09 11:00:00,11.65,11.65,11.41,11.42,1030780.0,8.896,8.896,8.7127,8.7203,1030780.0
2015-11-09 12:00:00,11.43,11.47,11.38,11.42,462068.0,8.728,8.7585,8.6898,8.7203,462068.0
2015-11-09 13:00:00,11.42,11.43,11.36,11.37,376612.0,8.7203,8.728,8.6745,8.6821,376612.0
2015-11-09 14:00:00,11.37,11.44,11.36,11.42,576684.0,8.6821,8.7356,8.6745,8.7203,576684.0
2015-11-09 15:00:00,11.42,11.42,11.36,11.37,1114660.0,8.7203,8.7203,8.6745,8.6821,1114660.0
2015-11-10 09:30:00,11.36,11.52,11.34,11.43,171376.0,8.6745,8.7967,8.6592,8.728,171376.0
2015-11-10 10:00:00,11.42,11.47,11.34,11.42,671328.0,8.7203,8.7585,8.6592,8.7203,671328.0
2015-11-10 11:00:00,11.4,11.44,11.35,11.39,408760.0,8.7051,8.7356,8.6669,8.6974,408760.0
2015-11-10 12:00:00,11.4,11.43,11.35,11.38,396268.0,8.7051,8.728,8.6669,8.6898,396268.0
2015-11-10 13:00:00,11.38,11.4,11.31,11.36,380772.0,8.6898,8.7051,8.6363,8.6745,380772.0
2015-11-10 14:00:00,11.36,11.49,11.36,11.47,942900.0,8.6745,8.7738,8.6745,8.7585,942900.0
2015-11-10 15:00:00,11.47,11.55,11.4,11.49,2218080.0,8.7585,8.8196,8.7051,8.7738,2218080.0
2015-11-11 09:30:00,11.52,11.58,11.43,11.46,374448.0,8.7967,8.8425,8.728,8.7509,374448.0
2015-11-11 10:00:00,11.45,11.46,11.28,11.33,702564.0,8.7432,8.7509,8.6134,8.6516,702564.0
2015-11-11 11:00:00,11.33,11.37,11.3,11.35,504096.0,8.6516,8.6821,8.6287,8.6669,504096.0
2015-11-11 12:00:00,11.34,11.36,11.28,11.31,980628.0,8.6592,8.6745,8.6134,8.6363,980628.0
2015-11-11 13:00:00,11.31,11.33,11.21,11.25,655796.0,8.6363,8.6516,8.56,8.5905,655796.0
2015-11-11 14:00:00,11.26,11.26,11.18,11.19,650988.0,8.5982,8.5982,8.5371,8.5447,650988.0
2015-11-11 15:00:00,11.19,11.21,11.11,11.14,2279940.0,8.5447,8.56,8.4836,8.5065,2279940.0
2015-11-12 09:30:00,11.12,11.15,10.97,11.1,626384.0,8.4912,8.5142,8.3767,8.476,626384.0
2015-11-12 10:00:00,11.1,11.18,11.07,11.15,853380.0,8.476,8.5371,8.4531,8.5142,853380.0
2015-11-12 11:00:00,11.16,11.16,11.03,11.06,936116.0,8.5218,8.5218,8.4225,8.4454,936116.0
2015-11-12 12:00:00,11.06,11.15,11.06,11.13,608680.0,8.4454,8.5142,8.4454,8.4989,608680.0
2015-11-12 13:00:00,11.13,11.19,11.09,11.17,648472.0,8.4989,8.5447,8.4683,8.5294,648472.0
2015-11-12 14:00:00,11.18,11.2,11.06,11.11,812632.0,8.5371,8.5523,8.4454,8.4836,812632.0
2015-11-12 15:00:00,11.11,11.17,11.08,11.13,1702504.0,8.4836,8.5294,8.4607,8.4989,1702504.0
2015-11-13 09:30:00,9.99,10.03,9.66,9.69,7504108.0,7.6284,7.6589,7.3764,7.3993,7504108.0
2015-11-13 10:00:00,9.69,9.97,9.69,9.86,5890072.0,7.3993,7.6131,7.3993,7.5291,5890072.0
2015-11-13 11:00:00,9.86,9.88,9.5,9.56,4341200.0,7.5291,7.5444,7.2542,7.3,4341200.0
2015-11-13 12:00:00,9.56,9.56,9.44,9.56,3018856.0,7.3,7.3,7.2084,7.3,3018856.0
2015-11-13 13:00:00,9.56,9.63,9.27,9.38,4303260.0,7.3,7.3535,7.0786,7.1626,4303260.0
2015-11-13 14:00:00,9.38,9.5,9.37,9.47,3002840.0,7.1626,7.2542,7.1549,7.2313,3002840.0
2015-11-13 15:00:00,9.47,9.5,9.27,9.29,7021080.0,7.2313,7.2542,7.0786,7.0939,7021080.0
2015-11-16 09:30:00,9.25,9.45,9.24,9.42,1293304.0,7.0633,7.216,7.0557,7.1931,1293304.0
2015-11-16 10:00:00,9.42,9.45,9.27,9.42,1583824.0,7.1931,7.216,7.0786,7.1931,1583824.0
2015-11-16 11:00:00,9.41,9.46,9.37,9.4,765748.0,7.1855,7.2237,7.1549,7.1779,765748.0
2015-11-16 12:00:00,9.4,9.49,9.38,9.4,846812.0,7.1779,7.2466,7.1626,7.1779,846812.0
2015-11-16 13:00:00,9.41,9.55,9.41,9.54,1651456.0,7.1855,7.2924,7.1855,7.2848,1651456.0
2015-11-16 14:00:00,9.54,9.55,9.46,9.47,1187604.0,7.2848,7.2924,7.2237,7.2313,1187604.0
2015-11-16 15:00:00,9.47,9.53,9.46,9.52,1689084.0,7.2313,7.2771,7.2237,7.2695,1689084.0
2015-11-17 09:30:00,9.58,9.58,9.35,9.43,920140.0,7.3153,7.3153,7.1397,7.2008,920140.0
2015-11-17 10:00:00,9.44,9.54,9.4,9.49,2004640.0,7.2084,7.2848,7.1779,7.2466,2004640.0
2015-11-17 11:00:00,9.49,9.51,9.42,9.44,615984.0,7.2466,7.2618,7.1931,7.2084,615984.0
2015-11-17 12:00:00,9.45,9.45,9.29,9.36,823284.0,7.216,7.216,7.0939,7.1473,823284.0
2015-11-17 13:00:00,9.36,9.4,9.22,9.26,918464.0,7.1473,7.1779,7.0404,7.0709,918464.0
2015-11-17 14:00:00,9.26,9.36,9.24,9.34,1775408.0,7.0709,7.1473,7.0557,7.132,1775408.0
2015-11-17 15:00:00,9.33,9.35,9.29,9.29,1917032.0,7.1244,7.1397,7.0939,7.0939,1917032.0
2015-11-18 09:30:00,9.39,9.52,9.31,9.44,1606208.0,7.1702,7.2695,7.1091,7.2084,1606208.0
2015-11-18 10:00:00,9.45,9.47,9.35,9.43,1036644.0,7.216,7.2313,7.1397,7.2008,1036644.0
2015-11-18 11:00:00,9.43,9.45,9.38,9.39,913088.0,7.2008,7.216,7.1626,7.1702,913088.0
2015-11-18 12:00:00,9.39,9.43,9.38,9.4,708912.0,7.1702,7.2008,7.1626,7.1779,708912.0
2015-11-18 13:00:00,9.4,9.43,9.38,9.41,738892.0,7.1779,7.2008,7.1626,7.1855,738892.0
2015-11-18 14:00:00,9.41,9.49,9.39,9.45,701720.0,7.1855,7.2466,7.1702,7.216,701720.0
2015-11-18 15:00:00,9.45,9.46,9.42,9.46,1736656.0,7.216,7.2237,7.1931,7.2237,1736656.0
2015-11-19 09:30:00,9.41,9.53,9.38,9.5,897660.0,7.1855,7.2771,7.1626,7.2542,897660.0
2015-11-19 10:00:00,9.49,9.53,9.45,9.51,831336.0,7.2466,7.2771,7.216,7.2618,831336.0
2015-11-19 11:00:00,9.51,9.62,9.48,9.61,1316496.0,7.2618,7.3458,7.2389,7.3382,1316496.0
2015-11-19 12:00:00,9.61,9.74,9.61,9.73,1034524.0,7.3382,7.4375,7.3382,7.4298,1034524.0
2015-11-19 13:00:00,9.73,9.74,9.62,9.64,692036.0,7.4298,7.4375,7.3458,7.3611,692036.0
2015-11-19 14:00:00,9.65,9.65,9.6,9.63,615340.0,7.3688,7.3688,7.3306,7.3535,615340.0
2015-11-19 15:00:00,9.63,9.63,9.6,9.62,1606880.0,7.3535,7.3535,7.3306,7.3458,1606880.0
2015-11-20 09:30:00,9.78,9.94,9.74,9.88,925664.0,7.468,7.5902,7.4375,7.5444,925664.0
2015-11-20 10:00:00,9.88,9.91,9.76,9.82,1258396.0,7.5444,7.5673,7.4527,7.4986,1258396.0
2015-11-20 11:00:00,9.82,9.87,9.77,9.81,707888.0,7.4986,7.5367,7.4604,7.4909,707888.0
2015-11-20 12:00:00,9.81,9.81,9.68,9.69,893096.0,7.4909,7.4909,7.3917,7.3993,893096.0
2015-11-20 13:00:00,9.69,9.78,9.64,9.76,1197412.0,7.3993,7.468,7.3611,7.4527,1197412.0
2015-11-20 14:00:00,9.76,9.82,9.75,9.79,1576444.0,7.4527,7.4986,7.4451,7.4757,1576444.0
2015-11-20 15:00:00,9.79,9.86,9.72,9.83,2825296.0,7.4757,7.5291,7.4222,7.5062,2825296.0
2015-11-23 09:30:00,8.29,8.72,8.25,8.47,12949756.0,6.3303,6.6586,6.2997,6.4677,12949756.0
2015-11-23 10:00:00,8.48,8.73,8.27,8.67,12524680.0,6.4753,6.6662,6.315,6.6204,12524680.0
2015-11-23 11:00:00,8.67,9.12,8.63,9.01,9191312.0,6.6204,6.964,6.5899,6.88,9191312.0
2015-11-23 12:00:00,9.01,9.05,8.69,8.83,6344004.0,6.88,6.9106,6.6357,6.7426,6344004.0
2015-11-23 13:00:00,8.83,9.02,8.79,8.97,4290480.0,6.7426,6.8877,6.7121,6.8495,4290480.0
2015-11-23 14:00:00,8.97,9.08,8.95,9.06,4529308.0,6.8495,6.9335,6.8342,6.9182,4529308.0
2015-11-23 15:00:00,9.06,9.42,9.05,9.4,13139708.0,6.9182,7.1931,6.9106,7.1779,13139708.0
2015-11-24 09:30:00,9.0,9.25,8.98,9.22,2942188.0,6.8724,7.0633,6.8571,7.0404,2942188.0
2015-11-24 10:00:00,9.22,9.23,9.1,9.2,2943420.0,7.0404,7.048,6.9488,7.0251,2943420.0
2015-11-24 11:00:00,9.2,9.31,9.18,9.26,2389348.0,7.0251,7.1091,7.0099,7.0709,2389348.0
2015-11-24 12:00:00,9.26,9.38,9.25,9.38,1598324.0,7.0709,7.1626,7.0633,7.1626,1598324.0
2015-11-24 13:00:00,9.38,9.54,9.38,9.42,2369780.0,7.1626,7.2848,7.1626,7.1931,2369780.0
2015-11-24 14:00:00,9.42,9.56,9.38,9.54,2339372.0,7.1931,7.3,7.1626,7.2848,2339372.0
2015-11-24 15:00:00,9.54,9.55,9.45,9.47,4939584.0,7.2848,7.2924,7.216,7.2313,4939584.0
2015-11-25 09:30:00,9.45,9.51,9.38,9.44,501172.0,7.216,7.2618,7.1626,7.2084,501172.0
2015-11-25 10:00:00,9.44,9.51,9.36,9.39,960024.0,7.2084,7.2618,7.1473,7.1702,960024.0
2015-11-25 11:00:00,9.4,9.4,9.29,9.31,1397024.0,7.1779,7.1779,7.0939,7.1091,1397024.0
2015-11-25 12:00:00,9.32,9.34,9.26,9.26,730780.0,7.1168,7.132,7.0709,7.0709,730780.0
2015-11-25 13:00:00,9.27,9.27,9.22,9.25,1068332.0,7.0786,7.0786,7.0404,7.0633,1068332.0
2015-11-25 14:00:00,9.25,9.26,9.18,9.19,766796.0,7.0633,7.0709,7.0099,7.0175,766796.0
2015-11-25 15:00:00,9.19,9.2,9.15,9.17,1686876.0,7.0175,7.0251,6.987,7.0022,1686876.0
2015-11-27 09:30:00,9.22,9.24,9.06,9.12,575604.0,7.0404,7.0557,6.9182,6.964,575604.0
2015-11-27 10:00:00,9.12,9.13,9.03,9.05,709284.0,6.964,6.9717,6.8953,6.9106,709284.0
2015-11-27 11:00:00,9.06,9.06,8.95,8.99,905632.0,6.9182,6.9182,6.8342,6.8648,905632.0
2015-11-27 12:00:00,8.98,9.03,8.95,8.99,1680616.0,6.8571,6.8953,6.8342,6.8648,1680616.0
2015-11-30 09:30:00,8.89,8.96,8.72,8.76,1926368.0,6.7884,6.8419,6.6586,6.6891,1926368.0
2015-11-30 10:00:00,8.76,8.9,8.76,8.87,1754724.0,6.6891,6.7961,6.6891,6.7731,1754724.0
2015-11-30 11:00:00,8.87,8.95,8.85,8.92,1257384.0,6.7731,6.8342,6.7579,6.8113,1257384.0
2015-11-30 12:00:00,8.92,8.95,8.84,8.84,646696.0,6.8113,6.8342,6.7502,6.7502,646696.0
2015-11-30 13:00:00,8.85,8.89,8.83,8.87,884596.0,6.7579,6.7884,6.7426,6.7731,884596.0
2015-11-30 14:00:00,8.86,8.88,8.83,8.84,862380.0,6.7655,6.7808,6.7426,6.7502,862380.0
2015-11-30 15:00:00,8.85,8.86,8.75,8.76,2560540.0,6.7579,6.7655,6.6815,6.6891,2560540.0
2015-12-01 09:30:00,8.76,8.79,8.61,8.63,842304.0,6.7585,6.7817,6.6428,6.6582,842304.0
2015-12-01 10:00:00,8.62,8.69,8.56,8.67,1402204.0,6.6505,6.7045,6.6042,6.6891,1402204.0
2015-12-01 11:00:00,8.67,8.68,8.6,8.65,895868.0,6.6891,6.6968,6.6351,6.6737,895868.0
2015-12-01 12:00:00,8.65,8.72,8.65,8.69,606708.0,6.6737,6.7277,6.6737,6.7045,606708.0
2015-12-01 13:00:00,8.69,8.7,8.65,8.68,565600.0,6.7045,6.7123,6.6737,6.6968,565600.0
2015-12-01 14:00:00,8.68,8.69,8.66,8.68,630772.0,6.6968,6.7045,6.6814,6.6968,630772.0
2015-12-01 15:00:00,8.68,8.69,8.65,8.68,2174524.0,6.6968,6.7045,6.6737,6.6968,2174524.0
2015-12-02 09:30:00,8.68,8.71,8.51,8.56,1019508.0,6.6968,6.72,6.5657,6.6042,1019508.0
2015-12-02 10:00:00,8.56,8.68,8.54,8.63,1234224.0,6.6042,6.6968,6.5888,6.6582,1234224.0
2015-12-02 11:00:00,8.63,8.63,8.56,8.58,659480.0,6.6582,6.6582,6.6042,6.6197,659480.0
2015-12-02 12:00:00,8.58,8.59,8.53,8.58,720940.0,6.6197,6.6274,6.5811,6.6197,720940.0
2015-12-02 13:00:00,8.58,8.6,8.51,8.53,816552.0,6.6197,6.6351,6.5657,6.5811,816552.0
2015-12-02 14:00:00,8.53,8.54,8.49,8.49,1545892.0,6.5811,6.5888,6.5502,6.5502,1545892.0
2015-12-02 15:00:00,8.49,8.52,8.47,8.48,3283972.0,6.5502,6.5734,6.5348,6.5425,3283972.0
2015-12-03 09:30:00,8.46,8.46,8.24,8.25,1557076.0,6.5271,6.5271,6.3574,6.3651,1557076.0
2015-12-03 10:00:00,8.25,8.28,8.16,8.18,2090352.0,6.3651,6.3882,6.2956,6.3111,2090352.0
2015-12-03 11:00:00,8.18,8.29,8.15,8.29,1145896.0,6.3111,6.3959,6.2879,6.3959,1145896.0
2015-12-03 12:00:00,8.28,8.32,8.21,8.28,992076.0,6.3882,6.4191,6.3342,6.3882,992076.0
2015-12-03 13:00:00,8.28,8.28,8.13,8.13,1078256.0,6.3882,6.3882,6.2725,6.2725,1078256.0
2015-12-03 14:00:00,8.13,8.15,8.05,8.08,2146968.0,6.2725,6.2879,6.2108,6.2339,2146968.0
2015-12-03 15:00:00,8.08,8.21,8.07,8.19,3328392.0,6.2339,6.3342,6.2262,6.3188,3328392.0
2015-12-04 09:30:00,8.19,8.27,8.14,8.24,1652084.0,6.3188,6.3805,6.2802,6.3574,1652084.0
2015-12-04 10:00:00,8.24,8.27,8.15,8.25,1662252.0,6.3574,6.3805,6.2879,6.3651,1662252.0
2015-12-04 11:00:00,8.26,8.26,8.09,8.1,1267376.0,6.3728,6.3728,6.2416,6.2493,1267376.0
2015-12-04 12:00:00,8.09,8.17,8.06,8.13,1069684.0,6.2416,6.3033,6.2185,6.2725,1069684.0
2015-12-04 13:00:00,8.13,8.2,8.12,8.2,1019928.0,6.2725,6.3265,6.2648,6.3265,1019928.0
2015-12-04 14:00:00,8.2,8.28,8.15,8.27,1346640.0,6.3265,6.3882,6.2879,6.3805,1346640.0
2015-12-04 15:00:00,8.27,8.34,8.26,8.33,3881296.0,6.3805,6.4345,6.3728,6.4268,3881296.0
2015-12-07 09:30:00,8.3,8.32,8.13,8.19,803372.0,6.4036,6.4191,6.2725,6.3188,803372.0
2015-12-07 10:00:00,8.19,8.35,8.16,8.26,1410620.0,6.3188,6.4422,6.2956,6.3728,1410620.0
2015-12-07 11:00:00,8.26,8.33,8.24,8.25,826188.0,6.3728,6.4268,6.3574,6.3651,826188.0
2015-12-07 12:00:00,8.26,8.3,8.16,8.18,797516.0,6.3728,6.4036,6.2956,6.3111,797516.0
2015-12-07 13:00:00,8.18,8.26,8.15,8.26,1123856.0,6.3111,6.3728,6.2879,6.3728,1123856.0
2015-12-07 14:00:00,8.27,8.28,8.21,8.27,1128780.0,6.3805,6.3882,6.3342,6.3805,1128780.0
2015-12-07 15:00:00,8.27,8.32,8.22,8.27,2703188.0,6.3805,6.4191,6.3419,6.3805,2703188.0
2015-12-08 09:30:00,8.15,8.23,8.07,8.18,1351088.0,6.2879,6.3496,6.2262,6.3111,1351088.0
2015-12-08 10:00:00,8.18,8.32,8.13,8.29,1482720.0,6.3111,6.4191,6.2725,6.3959,1482720.0
2015-12-08 11:00:00,8.3,8.34,8.26,8.31,1044196.0,6.4036,6.4345,6.3728,6.4114,1044196.0
2015-12-08 12:00:00,8.3,8.31,8.26,8.28,886040.0,6.4036,6.4114,6.3728,6.3882,886040.0
2015-12-08 13:00:00,8.28,8.36,8.28,8.35,897132.0,6.3882,6.4499,6.3882,6.4422,897132.0
2015-12-08 14:00:00,8.35,8.39,8.33,8.36,997024.0,6.4422,6.4731,6.4268,6.4499,997024.0
2015-12-08 15:00:00,8.35,8.47,8.35,8.43,2861136.0,6.4422,6.5348,6.4422,6.5039,2861136.0
2015-12-09 09:30:00,8.28,8.43,8.28,8.42,580104.0,6.3882,6.5039,6.3882,6.4962,580104.0
2015-12-09 10:00:00,8.41,8.51,8.4,8.5,1488252.0,6.4885,6.5657,6.4808,6.5579,1488252.0
2015-12-09 11:00:00,8.5,8.5,8.27,8.3,1017592.0,6.5579,6.5579,6.3805,6.4036,1017592.0
2015-12-09 12:00:00,8.3,8.33,8.16,8.16,1028428.0,6.4036,6.4268,6.2956,6.2956,1028428.0
2015-12-09 13:00:00,8.16,8.27,8.15,8.24,1008388.0,6.2956,6.3805,6.2879,6.3574,1008388.0
2015-12-09 14:00:00,8.24,8.26,8.16,8.18,1347960.0,6.3574,6.3728,6.2956,6.3111,1347960.0
2015-12-09 15:00:00,8.17,8.17,8.1,8.12,2045832.0,6.3033,6.3033,6.2493,6.2648,2045832.0
2015-12-10 09:30:00,8.14,8.22,8.01,8.03,1518556.0,6.2802,6.3419,6.1799,6.1953,1518556.0
2015-12-10 10:00:00,8.03,8.08,7.91,7.96,1917384.0,6.1953,6.2339,6.1027,6.1413,1917384.0
2015-12-10 11:00:00,7.96,8.02,7.88,7.93,2216432.0,6.1413,6.1876,6.0796,6.1182,2216432.0
2015-12-10 12:00:00,7.93,8.03,7.87,8.02,1729324.0,6.1182,6.1953,6.0719,6.1876,1729324.0
2015-12-10 13:00:00,8.02,8.07,8.01,8.01,1993340.0,6.1876,6.2262,6.1799,6.1799,1993340.0
2015-12-10 14:00:00,8.01,8.07,8.0,8.02,1603972.0,6.1799,6.2262,6.1722,6.1876,1603972.0
2015-12-10 15:00:00,8.03,8.04,7.97,8.01,2976372.0,6.1953,6.203,6.149,6.1799,2976372.0
2015-12-11 09:30:00,7.55,7.84,7.5,7.68,3202268.0,5.825,6.0487,5.7864,5.9253,3202268.0
2015-12-11 10:00:00,7.68,7.68,7.51,7.57,4488968.0,5.9253,5.9253,5.7941,5.8404,4488968.0
2015-12-11 11:00:00,7.56,7.65,7.53,7.61,2273208.0,5.8327,5.9022,5.8096,5.8713,2273208.0
2015-12-11 12:00:00,7.61,7.65,7.6,7.64,1496824.0,5.8713,5.9022,5.8636,5.8944,1496824.0
2015-12-11 13:00:00,7.64,7.65,7.55,7.57,1558268.0,5.8944,5.9022,5.825,5.8404,1558268.0
2015-12-11 14:00:00,7.58,7.65,7.55,7.56,3250472.0,5.8481,5.9022,5.825,5.8327,3250472.0
2015-12-11 15:00:00,7.56,7.59,7.49,7.5,7645624.0,5.8327,5.8559,5.7787,5.7864,7645624.0
2015-12-14 09:30:00,7.5,7.65,7.5,7.63,1183160.0,5.7864,5.9022,5.7864,5.8867,1183160.0
2015-12-14 10:00:00,7.62,7.67,7.5,7.52,1427756.0,5.879,5.9176,5.7864,5.8019,1427756.0
2015-12-14 11:00:00,7.53,7.53,7.43,7.48,796800.0,5.8096,5.8096,5.7324,5.771,796800.0
2015-12-14 12:00:00,7.48,7.55,7.48,7.55,1432448.0,5.771,5.825,5.771,5.825,1432448.0
2015-12-14 13:00:00,7.56,7.56,7.46,7.5,915092.0,5.8327,5.8327,5.7556,5.7864,915092.0
2015-12-14 14:00:00,7.5,7.58,7.48,7.57,1011972.0,5.7864,5.8481,5.771,5.8404,1011972.0
2015-12-14 15:00:00,7.57,7.58,7.52,7.57,2706104.0,5.8404,5.8481,5.8019,5.8404,2706104.0
2015-12-15 09:30:00,7.68,7.79,7.64,7.68,1431940.0,5.9253,6.0102,5.8944,5.9253,1431940.0
2015-12-15 10:00:00,7.69,7.78,7.6,7.76,1346080.0,5.933,6.0025,5.8636,5.987,1346080.0
2015-12-15 11:00:00,7.76,7.78,7.69,7.73,892664.0,5.987,6.0025,5.933,5.9639,892664.0
2015-12-15 12:00:00,7.74,7.76,7.7,7.71,892120.0,5.9716,5.987,5.9407,5.9484,892120.0
2015-12-15 13:00:00,7.71,7.72,7.62,7.67,974012.0,5.9484,5.9562,5.879,5.9176,974012.0
2015-12-15 14:00:00,7.67,7.68,7.63,7.63,998284.0,5.9176,5.9253,5.8867,5.8867,998284.0
2015-12-15 15:00:00,7.63,7.66,7.61,7.63,2217728.0,5.8867,5.9099,5.8713,5.8867,2217728.0
2015-12-16 09:30:00,7.71,7.75,7.67,7.74,951680.0,5.9484,5.9793,5.9176,5.9716,951680.0
2015-12-16 10:00:00,7.74,7.74,7.63,7.63,1106176.0,5.9716,5.9716,5.8867,5.8867,1106176.0
2015-12-16 11:00:00,7.63,7.66,7.6,7.63,789304.0,5.8867,5.9099,5.8636,5.8867,789304.0
2015-12-16 12:00:00,7.63,7.64,7.58,7.63,370000.0,5.8867,5.8944,5.8481,5.8867,370000.0
2015-12-16 13:00:00,7.63,7.64,7.56,7.59,496956.0,5.8867,5.8944,5.8327,5.8559,496956.0
2015-12-16 14:00:00,7.58,7.67,7.53,7.66,1333216.0,5.8481,5.9176,5.8096,5.9099,1333216.0
2015-12-16 15:00:00,7.66,7.66,7.63,7.64,2221612.0,5.9099,5.9099,5.8867,5.8944,2221612.0
2015-12-17 09:30:00,7.64,7.68,7.48,7.49,603084.0,5.8944,5.9253,5.771,5.7787,603084.0
2015-12-17 10:00:00,7.49,7.52,7.42,7.45,995360.0,5.7787,5.8019,5.7247,5.7478,995360.0
2015-12-17 11:00:00,7.45,7.48,7.34,7.46,956512.0,5.7478,5.771,5.663,5.7556,956512.0
2015-12-17 12:00:00,7.45,7.49,7.39,7.4,833888.0,5.7478,5.7787,5.7016,5.7093,833888.0
2015-12-17 13:00:00,7.4,7.45,7.35,7.36,841384.0,5.7093,5.7478,5.6707,5.6784,841384.0
2015-12-17 14:00:00,7.36,7.39,7.27,7.33,1318544.0,5.6784,5.7016,5.609,5.6553,1318544.0
2015-12-17 15:00:00,7.33,7.36,7.26,7.26,2152132.0,5.6553,5.6784,5.6013,5.6013,2152132.0
2015-12-18 09:30:00,7.23,7.24,6.98,7.05,1960260.0,5.5781,5.5858,5.3852,5.4392,1960260.0
2015-12-18 10:00:00,7.05,7.16,7.02,7.15,2138100.0,5.4392,5.5241,5.4161,5.5164,2138100.0
2015-12-18 11:00:00,7.15,7.15,7.08,7.1,1135552.0,5.5164,5.5164,5.4624,5.4778,1135552.0
2015-12-18 12:00:00,7.1,7.13,7.06,7.08,1226764.0,5.4778,5.501,5.447,5.4624,1226764.0
2015-12-18 13:00:00,7.08,7.16,7.07,7.15,1402200.0,5.4624,5.5241,5.4547,5.5164,1402200.0
2015-12-18 14:00:00,7.15,7.18,7.09,7.1,1474640.0,5.5164,5.5395,5.4701,5.4778,1474640.0
2015-12-18 15:00:00,7.1,7.17,7.07,7.16,4399396.0,5.4778,5.5318,5.4547,5.5241,4399396.0
2015-12-21 09:30:00,7.13,7.19,7.01,7.18,1169264.0,5.501,5.5473,5.4084,5.5395,1169264.0
2015-12-21 10:00:00,7.18,7.28,7.18,7.25,2112476.0,5.5395,5.6167,5.5395,5.5935,2112476.0
2015-12-21 11:00:00,7.25,7.25,7.18,7.23,1590488.0,5.5935,5.5935,5.5395,5.5781,1590488.0
2015-12-21 12:00:00,7.23,7.24,7.14,7.16,1234608.0,5.5781,5.5858,5.5087,5.5241,1234608.0
2015-12-21 13:00:00,7.16,7.21,7.15,7.2,1151300.0,5.5241,5.5627,5.5164,5.555,1151300.0
2015-12-21 14:00:00,7.2,7.22,7.16,7.18,1649116.0,5.555,5.5704,5.5241,5.5395,1649116.0
2015-12-21 15:00:00,7.17,7.2,7.15,7.19,2924856.0,5.5318,5.555,5.5164,5.5473,2924856.0
2015-12-22 09:30:00,7.23,7.23,7.15,7.15,780268.0,5.5781,5.5781,5.5164,5.5164,780268.0
2015-12-22 10:00:00,7.15,7.18,7.1,7.11,1568996.0,5.5164,5.5395,5.4778,5.4855,1568996.0
2015-12-22 11:00:00,7.11,7.11,7.04,7.09,1397600.0,5.4855,5.4855,5.4315,5.4701,1397600.0
2015-12-22 12:00:00,7.09,7.11,7.05,7.09,853912.0,5.4701,5.4855,5.4392,5.4701,853912.0
2015-12-22 13:00:00,7.09,7.16,7.09,7.14,979428.0,5.4701,5.5241,5.4701,5.5087,979428.0
2015-12-22 14:00:00,7.14,7.17,7.11,7.14,1465092.0,5.5087,5.5318,5.4855,5.5087,1465092.0
2015-12-22 15:00:00,7.14,7.16,7.09,7.15,3624960.0,5.5087,5.5241,5.4701,5.5164,3624960.0
2015-12-23 09:30:00,7.2,7.2,7.07,7.13,1368420.0,5.555,5.555,5.4547,5.501,1368420.0
2015-12-23 10:00:00,7.13,7.14,7.08,7.13,1786912.0,5.501,5.5087,5.4624,5.501,1786912.0
2015-12-23 11:00:00,7.13,7.22,7.12,7.15,1431656.0,5.501,5.5704,5.4932,5.5164,1431656.0
2015-12-23 12:00:00,7.16,7.19,7.14,7.15,1115392.0,5.5241,5.5473,5.5087,5.5164,1115392.0
2015-12-23 13:00:00,7.15,7.23,7.15,7.2,772428.0,5.5164,5.5781,5.5164,5.555,772428.0
2015-12-23 14:00:00,7.2,7.2,7.14,7.17,1667652.0,5.555,5.555,5.5087,5.5318,1667652.0
2015-12-23 15:00:00,7.17,7.2,7.14,7.19,1842408.0,5.5318,5.555,5.5087,5.5473,1842408.0
2015-12-24 09:30:00,7.16,7.2,7.12,7.14,531984.0,5.5241,5.555,5.4932,5.5087,531984.0
2015-12-24 10:00:00,7.14,7.16,7.11,7.11,684756.0,5.5087,5.5241,5.4855,5.4855,684756.0
2015-12-24 11:00:00,7.11,7.11,7.07,7.09,722776.0,5.4855,5.4855,5.4547,5.4701,722776.0
2015-12-24 12:00:00,7.09,7.14,7.07,7.09,1057112.0,5.4701,5.5087,5.4547,5.4701,1057112.0
2015-12-28 09:30:00,7.09,7.24,7.08,7.2,984536.0,5.4701,5.5858,5.4624,5.555,984536.0
2015-12-28 10:00:00,7.2,7.2,7.05,7.08,1435388.0,5.555,5.555,5.4392,5.4624,1435388.0
2015-12-28 11:00:00,7.08,7.1,7.04,7.08,786492.0,5.4624,5.4778,5.4315,5.4624,786492.0
2015-12-28 12:00:00,7.08,7.13,7.07,7.12,1018296.0,5.4624,5.501,5.4547,5.4932,1018296.0
2015-12-28 13:00:00,7.12,7.13,7.1,7.11,909408.0,5.4932,5.501,5.4778,5.4855,909408.0
2015-12-28 14:00:00,7.11,7.13,7.04,7.11,1420488.0,5.4855,5.501,5.4315,5.4855,1420488.0
2015-12-28 15:00:00,7.11,7.13,7.11,7.12,1849588.0,5.4855,5.501,5.4855,5.4932,1849588.0
2015-12-29 09:30:00,7.16,7.2,7.09,7.13,896848.0,5.5241,5.555,5.4701,5.501,896848.0
2015-12-29 10:00:00,7.13,7.2,7.13,7.15,1663692.0,5.501,5.555,5.501,5.5164,1663692.0
2015-12-29 11:00:00,7.16,7.17,7.08,7.11,656132.0,5.5241,5.5318,5.4624,5.4855,656132.0
2015-12-29 12:00:00,7.11,7.13,7.11,7.11,942768.0,5.4855,5.501,5.4855,5.4855,942768.0
2015-12-29 13:00:00,7.11,7.13,7.1,7.1,681944.0,5.4855,5.501,5.4778,5.4778,681944.0
2015-12-29 14:00:00,7.11,7.13,7.1,7.12,872772.0,5.4855,5.501,5.4778,5.4932,872772.0
2015-12-29 15:00:00,7.12,7.13,7.09,7.11,1557132.0,5.4932,5.501,5.4701,5.4855,1557132.0
2015-12-30 09:30:00,7.09,7.23,7.06,7.17,776460.0,5.4701,5.5781,5.447,5.5318,776460.0
2015-12-30 10:00:00,7.17,7.18,7.13,7.14,1115132.0,5.5318,5.5395,5.501,5.5087,1115132.0
2015-12-30 11:00:00,7.14,7.24,7.14,7.19,602184.0,5.5087,5.5858,5.5087,5.5473,602184.0
2015-12-30 12:00:00,7.19,7.22,7.14,7.16,337376.0,5.5473,5.5704,5.5087,5.5241,337376.0
2015-12-30 13:00:00,7.16,7.17,7.09,7.13,596184.0,5.5241,5.5318,5.4701,5.501,596184.0
2015-12-30 14:00:00,7.12,7.17,7.12,7.14,652948.0,5.4932,5.5318,5.4932,5.5087,652948.0
2015-12-30 15:00:00,7.14,7.15,7.11,7.12,975364.0,5.5087,5.5164,5.4855,5.4932,975364.0
2015-12-31 09:30:00,7.11,7.22,7.02,7.13,611120.0,5.4855,5.5704,5.4161,5.501,611120.0
2015-12-31 10:00:00,7.13,7.13,7.05,7.07,974108.0,5.501,5.501,5.4392,5.4547,974108.0
2015-12-31 11:00:00,7.07,7.1,7.01,7.02,827484.0,5.4547,5.4778,5.4084,5.4161,827484.0
2015-12-31 12:00:00,7.03,7.1,7.01,7.08,487900.0,5.4238,5.4778,5.4084,5.4624,487900.0
2015-12-31 13:00:00,7.08,7.12,7.06,7.11,635064.0,5.4624,5.4932,5.447,5.4855,635064.0
2015-12-31 14:00:00,7.11,7.12,7.04,7.05,690036.0,5.4855,5.4932,5.4315,5.4392,690036.0
2015-12-31 15:00:00,7.05,7.06,7.01,7.01,1245736.0,5.4392,5.447,5.4084,5.4084,1245736.0
2016-01-04 09:30:00,6.76,6.97,6.75,6.94,1539424.0,5.2155,5.3775,5.2078,5.3544,1539424.0
2016-01-04 10:00:00,6.94,7.06,6.89,6.93,1855780.0,5.3544,5.447,5.3158,5.3467,1855780.0
2016-01-04 11:00:00,6.93,6.93,6.84,6.87,1571596.0,5.3467,5.3467,5.2772,5.3004,1571596.0
2016-01-04 12:00:00,6.86,6.94,6.84,6.93,1337700.0,5.2927,5.3544,5.2772,5.3467,1337700.0
2016-01-04 13:00:00,6.93,7.12,6.93,7.11,2167012.0,5.3467,5.4932,5.3467,5.4855,2167012.0
2016-01-04 14:00:00,7.11,7.11,7.01,7.05,2439044.0,5.4855,5.4855,5.4084,5.4392,2439044.0
2016-01-04 15:00:00,7.06,7.09,7.01,7.08,4000724.0,5.447,5.4701,5.4084,5.4624,4000724.0
2016-01-05 09:30:00,7.15,7.15,7.02,7.05,1082456.0,5.5164,5.5164,5.4161,5.4392,1082456.0
2016-01-05 10:00:00,7.05,7.18,7.05,7.13,1502096.0,5.4392,5.5395,5.4392,5.501,1502096.0
2016-01-05 11:00:00,7.13,7.14,7.1,7.13,1197624.0,5.501,5.5087,5.4778,5.501,1197624.0
2016-01-05 12:00:00,7.13,7.17,7.12,7.17,945320.0,5.501,5.5318,5.4932,5.5318,945320.0
2016-01-05 13:00:00,7.17,7.19,7.13,7.15,1483460.0,5.5318,5.5473,5.501,5.5164,1483460.0
2016-01-05 14:00:00,7.16,7.44,7.14,7.21,1726124.0,5.5241,5.7401,5.5087,5.5627,1726124.0
2016-01-05 15:00:00,7.21,7.21,7.18,7.2,3315224.0,5.5627,5.5627,5.5395,5.555,3315224.0
2016-01-06 09:30:00,7.06,7.13,6.86,7.11,1541688.0,5.447,5.501,5.2927,5.4855,1541688.0
2016-01-06 10:00:00,7.11,7.17,7.08,7.11,1630512.0,5.4855,5.5318,5.4624,5.4855,1630512.0
2016-01-06 11:00:00,7.11,7.18,7.07,7.1,1479720.0,5.4855,5.5395,5.4547,5.4778,1479720.0
2016-01-06 12:00:00,7.1,7.12,7.07,7.11,981812.0,5.4778,5.4932,5.4547,5.4855,981812.0
2016-01-06 13:00:00,7.11,7.12,7.07,7.07,828092.0,5.4855,5.4932,5.4547,5.4547,828092.0
2016-01-06 14:00:00,7.07,7.1,7.03,7.04,1047244.0,5.4547,5.4778,5.4238,5.4315,1047244.0
2016-01-06 15:00:00,7.04,7.1,7.02,7.09,3268704.0,5.4315,5.4778,5.4161,5.4701,3268704.0
2016-01-07 09:30:00,7.03,7.19,6.93,7.13,1101440.0,5.4238,5.5473,5.3467,5.501,1101440.0
2016-01-07 10:00:00,7.12,7.15,7.05,7.15,1366628.0,5.4932,5.5164,5.4392,5.5164,1366628.0
2016-01-07 11:00:00,7.15,7.17,7.11,7.15,968532.0,5.5164,5.5318,5.4855,5.5164,968532.0
2016-01-07 12:00:00,7.15,7.15,7.1,7.12,574200.0,5.5164,5.5164,5.4778,5.4932,574200.0
2016-01-07 13:00:00,7.12,7.12,7.03,7.08,702716.0,5.4932,5.4932,5.4238,5.4624,702716.0
2016-01-07 14:00:00,7.08,7.14,7.07,7.1,1241268.0,5.4624,5.5087,5.4547,5.4778,1241268.0
2016-01-07 15:00:00,7.1,7.13,7.07,7.11,2811784.0,5.4778,5.501,5.4547,5.4855,2811784.0
2016-01-08 09:30:00,7.18,7.2,7.08,7.13,884872.0,5.5395,5.555,5.4624,5.501,884872.0
2016-01-08 10:00:00,7.13,7.14,7.04,7.09,1158152.0,5.501,5.5087,5.4315,5.4701,1158152.0
2016-01-08 11:00:00,7.09,7.1,7.01,7.06,982828.0,5.4701,5.4778,5.4084,5.447,982828.0
2016-01-08 12:00:00,7.06,7.13,7.05,7.11,485880.0,5.447,5.501,5.4392,5.4855,485880.0
2016-01-08 13:00:00,7.11,7.13,7.06,7.08,564160.0,5.4855,5.501,5.447,5.4624,564160.0
2016-01-08 14:00:00,7.08,7.12,7.07,7.1,784684.0,5.4624,5.4932,5.4547,5.4778,784684.0
2016-01-08 15:00:00,7.1,7.13,7.08,7.1,3568696.0,5.4778,5.501,5.4624,5.4778,3568696.0
2016-01-11 09:30:00,7.08,7.13,7.01,7.06,816164.0,5.4624,5.501,5.4084,5.447,816164.0
2016-01-11 10:00:00,7.06,7.1,7.02,7.05,937488.0,5.447,5.4778,5.4161,5.4392,937488.0
2016-01-11 11:00:00,7.05,7.14,7.0,7.13,1139048.0,5.4392,5.5087,5.4007,5.501,1139048.0
2016-01-11 12:00:00,7.13,7.13,7.09,7.1,724948.0,5.501,5.501,5.4701,5.4778,724948.0
2016-01-11 13:00:00,7.1,7.13,7.07,7.08,868608.0,5.4778,5.501,5.4547,5.4624,868608.0
2016-01-11 14:00:00,7.09,7.24,7.08,7.22,2026676.0,5.4701,5.5858,5.4624,5.5704,2026676.0
2016-01-11 15:00:00,7.22,7.39,7.22,7.34,5069012.0,5.5704,5.7016,5.5704,5.663,5069012.0
2016-01-12 09:30:00,7.24,7.31,6.58,6.75,8114232.0,5.5858,5.6398,5.0766,5.2078,8114232.0
2016-01-12 10:00:00,6.75,6.98,6.71,6.96,6729688.0,5.2078,5.3852,5.1769,5.3698,6729688.0
2016-01-12 11:00:00,6.96,7.05,6.86,6.92,3355684.0,5.3698,5.4392,5.2927,5.3389,3355684.0
2016-01-12 12:00:00,6.92,6.95,6.89,6.92,1408756.0,5.3389,5.3621,5.3158,5.3389,1408756.0
2016-01-12 13:00:00,6.92,6.93,6.84,6.85,2369008.0,5.3389,5.3467,5.2772,5.2849,2369008.0
2016-01-12 14:00:00,6.85,7.06,6.85,6.93,3260024.0,5.2849,5.447,5.2849,5.3467,3260024.0
2016-01-12 15:00:00,6.93,7.0,6.87,6.97,3880988.0,5.3467,5.4007,5.3004,5.3775,3880988.0
2016-01-13 09:30:00,6.93,6.96,6.7,6.85,1639912.0,5.3467,5.3698,5.1692,5.2849,1639912.0
2016-01-13 10:00:00,6.85,6.87,6.75,6.8,1863344.0,5.2849,5.3004,5.2078,5.2464,1863344.0
2016-01-13 11:00:00,6.79,6.85,6.77,6.85,1046556.0,5.2386,5.2849,5.2232,5.2849,1046556.0
2016-01-13 12:00:00,6.85,6.85,6.82,6.82,790760.0,5.2849,5.2849,5.2618,5.2618,790760.0
2016-01-13 13:00:00,6.82,6.82,6.76,6.76,964300.0,5.2618,5.2618,5.2155,5.2155,964300.0
2016-01-13 14:00:00,6.76,6.78,6.7,6.71,1074364.0,5.2155,5.2309,5.1692,5.1769,1074364.0
2016-01-13 15:00:00,6.71,6.77,6.62,6.74,3038328.0,5.1769,5.2232,5.1075,5.2001,3038328.0
2016-01-14 09:30:00,6.86,6.86,6.44,6.44,1249788.0,5.2927,5.2927,4.9686,4.9686,1249788.0
2016-01-14 10:00:00,6.45,6.56,6.32,6.45,3739552.0,4.9763,5.0612,4.876,4.9763,3739552.0
2016-01-14 11:00:00,6.45,6.47,6.31,6.38,1808012.0,4.9763,4.9918,4.8683,4.9223,1808012.0
2016-01-14 12:00:00,6.39,6.4,6.3,6.34,2936832.0,4.93,4.9377,4.8606,4.8915,2936832.0
2016-01-14 13:00:00,6.34,6.41,6.32,6.35,1713648.0,4.8915,4.9455,4.876,4.8992,1713648.0
2016-01-14 14:00:00,6.35,6.49,6.3,6.48,1334072.0,4.8992,5.0072,4.8606,4.9995,1334072.0
2016-01-14 15:00:00,6.48,6.48,6.4,6.4,3794620.0,4.9995,4.9995,4.9377,4.9377,3794620.0
2016-01-15 09:30:00,6.27,6.39,6.21,6.27,1564884.0,4.8375,4.93,4.7912,4.8375,1564884.0
2016-01-15 10:00:00,6.28,6.49,6.25,6.42,1717600.0,4.8452,5.0072,4.822,4.9532,1717600.0
2016-01-15 11:00:00,6.42,6.45,6.37,6.38,1101588.0,4.9532,4.9763,4.9146,4.9223,1101588.0
2016-01-15 12:00:00,6.37,6.39,6.26,6.36,1360732.0,4.9146,4.93,4.8297,4.9069,1360732.0
2016-01-15 13:00:00,6.36,6.45,6.34,6.44,970960.0,4.9069,4.9763,4.8915,4.9686,970960.0
2016-01-15 14:00:00,6.43,6.46,6.37,6.45,1152920.0,4.9609,4.984,4.9146,4.9763,1152920.0
2016-01-15 15:00:00,6.45,6.46,6.39,6.41,2918984.0,4.9763,4.984,4.93,4.9455,2918984.0
2016-01-19 09:30:00,6.49,6.5,6.31,6.36,1259736.0,5.0072,5.0149,4.8683,4.9069,1259736.0
2016-01-19 10:00:00,6.36,6.49,6.32,6.38,1082876.0,4.9069,5.0072,4.876,4.9223,1082876.0
2016-01-19 11:00:00,6.38,6.42,6.36,6.39,1178268.0,4.9223,4.9532,4.9069,4.93,1178268.0
2016-01-19 12:00:00,6.39,6.47,6.37,6.41,2329524.0,4.93,4.9918,4.9146,4.9455,2329524.0
2016-01-19 13:00:00,6.41,6.44,6.34,6.36,1068700.0,4.9455,4.9686,4.8915,4.9069,1068700.0
2016-01-19 14:00:00,6.36,6.37,6.26,6.32,990124.0,4.9069,4.9146,4.8297,4.876,990124.0
2016-01-19 15:00:00,6.32,6.42,6.31,6.38,1833932.0,4.876,4.9532,4.8683,4.9223,1833932.0
2016-01-20 09:30:00,6.3,6.3,6.18,6.19,697024.0,4.8606,4.8606,4.768,4.7757,697024.0
2016-01-20 10:00:00,6.19,6.19,6.08,6.09,1277088.0,4.7757,4.7757,4.6909,4.6986,1277088.0
2016-01-20 11:00:00,6.09,6.22,6.09,6.16,788812.0,4.6986,4.7989,4.6986,4.7526,788812.0
2016-01-20 12:00:00,6.17,6.18,6.14,6.18,816436.0,4.7603,4.768,4.7372,4.768,816436.0
2016-01-20 13:00:00,6.18,6.32,6.17,6.26,1038536.0,4.768,4.876,4.7603,4.8297,1038536.0
2016-01-20 14:00:00,6.26,6.33,6.22,6.29,1066676.0,4.8297,4.8837,4.7989,4.8529,1066676.0
2016-01-20 15:00:00,6.29,6.36,6.26,6.3,1917704.0,4.8529,4.9069,4.8297,4.8606,1917704.0
2016-01-21 09:30:00,6.3,6.43,6.3,6.39,647752.0,4.8606,4.9609,4.8606,4.93,647752.0
2016-01-21 10:00:00,6.39,6.49,6.38,6.4,1498352.0,4.93,5.0072,4.9223,4.9377,1498352.0
2016-01-21 11:00:00,6.4,6.44,6.37,6.42,765792.0,4.9377,4.9686,4.9146,4.9532,765792.0
2016-01-21 12:00:00,6.42,6.44,6.38,6.4,1256144.0,4.9532,4.9686,4.9223,4.9377,1256144.0
2016-01-21 13:00:00,6.39,6.44,6.32,6.36,987336.0,4.93,4.9686,4.876,4.9069,987336.0
2016-01-21 14:00:00,6.36,6.37,6.29,6.37,891624.0,4.9069,4.9146,4.8529,4.9146,891624.0
2016-01-21 15:00:00,6.36,6.37,6.31,6.32,1198136.0,4.9069,4.9146,4.8683,4.876,1198136.0
2016-01-22 09:30:00,6.43,6.49,6.39,6.48,1228264.0,4.9609,5.0072,4.93,4.9995,1228264.0
2016-01-22 10:00:00,6.49,6.51,6.42,6.43,1303692.0,5.0072,5.0226,4.9532,4.9609,1303692.0
2016-01-22 11:00:00,6.44,6.45,6.39,6.4,385096.0,4.9686,4.9763,4.93,4.9377,385096.0
2016-01-22 12:00:00,6.4,6.42,6.36,6.38,928576.0,4.9377,4.9532,4.9069,4.9223,928576.0
2016-01-22 13:00:00,6.38,6.43,6.36,6.42,465736.0,4.9223,4.9609,4.9069,4.9532,465736.0
2016-01-22 14:00:00,6.42,6.43,6.39,6.41,361416.0,4.9532,4.9609,4.93,4.9455,361416.0
2016-01-22 15:00:00,6.41,6.42,6.38,6.41,1121544.0,4.9455,4.9532,4.9223,4.9455,1121544.0
2016-01-25 09:30:00,6.4,6.49,6.31,6.34,463728.0,4.9377,5.0072,4.8683,4.8915,463728.0
2016-01-25 10:00:00,6.34,6.37,6.28,6.35,760068.0,4.8915,4.9146,4.8452,4.8992,760068.0
2016-01-25 11:00:00,6.35,6.38,6.3,6.36,674296.0,4.8992,4.9223,4.8606,4.9069,674296.0
2016-01-25 12:00:00,6.35,6.41,6.33,6.35,427868.0,4.8992,4.9455,4.8837,4.8992,427868.0
2016-01-25 13:00:00,6.35,6.38,6.3,6.3,516448.0,4.8992,4.9223,4.8606,4.8606,516448.0
2016-01-25 14:00:00,6.3,6.32,6.23,6.32,1057608.0,4.8606,4.876,4.8066,4.876,1057608.0
2016-01-25 15:00:00,6.32,6.33,6.25,6.26,1107452.0,4.876,4.8837,4.822,4.8297,1107452.0
2016-01-26 09:30:00,6.34,6.45,6.29,6.45,776564.0,4.8915,4.9763,4.8529,4.9763,776564.0
2016-01-26 10:00:00,6.45,6.53,6.43,6.49,1034556.0,4.9763,5.038,4.9609,5.0072,1034556.0
2016-01-26 11:00:00,6.49,6.59,6.49,6.58,693780.0,5.0072,5.0843,5.0072,5.0766,693780.0
2016-01-26 12:00:00,6.58,6.62,6.56,6.57,597392.0,5.0766,5.1075,5.0612,5.0689,597392.0
2016-01-26 13:00:00,6.57,6.61,6.55,6.55,596120.0,5.0689,5.0998,5.0535,5.0535,596120.0
2016-01-26 14:00:00,6.55,6.57,6.51,6.53,1063492.0,5.0535,5.0689,5.0226,5.038,1063492.0
2016-01-26 15:00:00,6.53,6.56,6.51,6.52,2707372.0,5.038,5.0612,5.0226,5.0303,2707372.0
2016-01-27 09:30:00,6.56,6.66,6.46,6.59,882300.0,5.0612,5.1383,4.984,5.0843,882300.0
2016-01-27 10:00:00,6.59,6.59,6.5,6.57,441396.0,5.0843,5.0843,5.0149,5.0689,441396.0
2016-01-27 11:00:00,6.58,6.63,6.57,6.62,619000.0,5.0766,5.1152,5.0689,5.1075,619000.0
2016-01-27 12:00:00,6.62,6.7,6.61,6.65,790720.0,5.1075,5.1692,5.0998,5.1306,790720.0
2016-01-27 13:00:00,6.65,6.67,6.64,6.65,821168.0,5.1306,5.1461,5.1229,5.1306,821168.0
2016-01-27 14:00:00,6.66,6.68,6.56,6.57,1184468.0,5.1383,5.1538,5.0612,5.0689,1184468.0
2016-01-27 15:00:00,6.57,6.57,6.5,6.54,2202832.0,5.0689,5.0689,5.0149,5.0458,2202832.0
2016-01-28 09:30:00,6.62,6.65,6.51,6.56,661452.0,5.1075,5.1306,5.0226,5.0612,661452.0
2016-01-28 10:00:00,6.56,6.56,6.42,6.49,725944.0,5.0612,5.0612,4.9532,5.0072,725944.0
2016-01-28 11:00:00,6.5,6.52,6.42,6.43,723144.0,5.0149,5.0303,4.9532,4.9609,723144.0
2016-01-28 12:00:00,6.43,6.48,6.42,6.46,400024.0,4.9609,4.9995,4.9532,4.984,400024.0
2016-01-28 13:00:00,6.46,6.49,6.44,6.45,516652.0,4.984,5.0072,4.9686,4.9763,516652.0
2016-01-28 14:00:00,6.45,6.5,6.45,6.46,504676.0,4.9763,5.0149,4.9763,4.984,504676.0
2016-01-28 15:00:00,6.46,6.48,6.43,6.43,1368972.0,4.984,4.9995,4.9609,4.9609,1368972.0
2016-01-29 09:30:00,6.44,6.53,6.43,6.49,587884.0,4.9686,5.038,4.9609,5.0072,587884.0
2016-01-29 10:00:00,6.49,6.5,6.4,6.41,657364.0,5.0072,5.0149,4.9377,4.9455,657364.0
2016-01-29 11:00:00,6.41,6.51,6.41,6.47,563148.0,4.9455,5.0226,4.9455,4.9918,563148.0
2016-01-29 12:00:00,6.47,6.49,6.43,6.43,740604.0,4.9918,5.0072,4.9609,4.9609,740604.0
2016-01-29 13:00:00,6.43,6.46,6.42,6.44,780964.0,4.9609,4.984,4.9532,4.9686,780964.0
2016-01-29 14:00:00,6.44,6.52,6.43,6.5,836400.0,4.9686,5.0303,4.9609,5.0149,836400.0
2016-01-29 15:00:00,6.5,6.56,6.5,6.56,2687292.0,5.0149,5.0612,5.0149,5.0612,2687292.0
2016-02-01 09:30:00,6.55,6.66,6.46,6.64,906088.0,5.0535,5.1383,4.984,5.1229,906088.0
2016-02-01 10:00:00,6.63,6.71,6.59,6.66,1317580.0,5.1152,5.1769,5.0843,5.1383,1317580.0
2016-02-01 11:00:00,6.66,6.66,6.61,6.65,1095236.0,5.1383,5.1383,5.0998,5.1306,1095236.0
2016-02-01 12:00:00,6.64,6.68,6.62,6.63,951996.0,5.1229,5.1538,5.1075,5.1152,951996.0
2016-02-01 13:00:00,6.63,6.68,6.63,6.65,572172.0,5.1152,5.1538,5.1152,5.1306,572172.0
2016-02-01 14:00:00,6.65,6.69,6.62,6.69,1167780.0,5.1306,5.1615,5.1075,5.1615,1167780.0
2016-02-01 15:00:00,6.69,6.72,6.68,6.7,2915348.0,5.1615,5.1846,5.1538,5.1692,2915348.0
2016-02-02 09:30:00,6.66,6.68,6.44,6.45,697540.0,5.1383,5.1538,4.9686,4.9763,697540.0
2016-02-02 10:00:00,6.45,6.46,6.4,6.45,770024.0,4.9763,4.984,4.9377,4.9763,770024.0
2016-02-02 11:00:00,6.45,6.49,6.43,6.45,561052.0,4.9763,5.0072,4.9609,4.9763,561052.0
2016-02-02 12:00:00,6.45,6.49,6.43,6.48,547676.0,4.9763,5.0072,4.9609,4.9995,547676.0
2016-02-02 13:00:00,6.48,6.51,6.46,6.48,659524.0,4.9995,5.0226,4.984,4.9995,659524.0
2016-02-02 14:00:00,6.48,6.52,6.47,6.49,828260.0,4.9995,5.0303,4.9918,5.0072,828260.0
2016-02-02 15:00:00,6.49,6.49,6.46,6.48,1746864.0,5.0072,5.0072,4.984,4.9995,1746864.0
2016-02-03 09:30:00,6.53,6.57,6.29,6.32,1086068.0,5.038,5.0689,4.8529,4.876,1086068.0
2016-02-03 10:00:00,6.32,6.33,6.19,6.3,1301496.0,4.876,4.8837,4.7757,4.8606,1301496.0
2016-02-03 11:00:00,6.3,6.43,6.29,6.42,974156.0,4.8606,4.9609,4.8529,4.9532,974156.0
2016-02-03 12:00:00,6.42,6.47,6.41,6.47,611372.0,4.9532,4.9918,4.9455,4.9918,611372.0
2016-02-03 13:00:00,6.46,6.47,6.4,6.42,358624.0,4.984,4.9918,4.9377,4.9532,358624.0
2016-02-03 14:00:00,6.42,6.55,6.42,6.53,1040348.0,4.9532,5.0535,4.9532,5.038,1040348.0
2016-02-03 15:00:00,6.53,6.55,6.48,6.54,2530036.0,5.038,5.0535,4.9995,5.0458,2530036.0
2016-02-04 09:30:00,6.52,6.61,6.35,6.61,794100.0,5.0303,5.0998,4.8992,5.0998,794100.0
2016-02-04 10:00:00,6.61,6.8,6.6,6.79,1082596.0,5.0998,5.2464,5.0921,5.2386,1082596.0
2016-02-04 11:00:00,6.79,6.8,6.61,6.62,792320.0,5.2386,5.2464,5.0998,5.1075,792320.0
2016-02-04 12:00:00,6.62,6.69,6.62,6.68,643836.0,5.1075,5.1615,5.1075,5.1538,643836.0
2016-02-04 13:00:00,6.68,6.78,6.67,6.76,983736.0,5.1538,5.2309,5.1461,5.2155,983736.0
2016-02-04 14:00:00,6.76,6.78,6.73,6.75,1220520.0,5.2155,5.2309,5.1924,5.2078,1220520.0
2016-02-04 15:00:00,6.75,6.77,6.73,6.75,1198732.0,5.2078,5.2232,5.1924,5.2078,1198732.0
2016-02-05 09:30:00,6.75,6.77,6.67,6.68,830724.0,5.2078,5.2232,5.1461,5.1538,830724.0
2016-02-05 10:00:00,6.68,6.74,6.61,6.68,656432.0,5.1538,5.2001,5.0998,5.1538,656432.0
2016-02-05 11:00:00,6.69,6.73,6.68,6.71,754892.0,5.1615,5.1924,5.1538,5.1769,754892.0
2016-02-05 12:00:00,6.71,6.8,6.71,6.74,429832.0,5.1769,5.2464,5.1769,5.2001,429832.0
2016-02-05 13:00:00,6.75,6.76,6.72,6.75,506908.0,5.2078,5.2155,5.1846,5.2078,506908.0
2016-02-05 14:00:00,6.75,6.76,6.69,6.7,495920.0,5.2078,5.2155,5.1615,5.1692,495920.0
2016-02-05 15:00:00,6.69,6.71,6.68,6.71,1558044.0,5.1615,5.1769,5.1538,5.1769,1558044.0
2016-02-08 09:30:00,6.64,6.88,6.63,6.82,1578064.0,5.1229,5.3081,5.1152,5.2618,1578064.0
2016-02-08 10:00:00,6.82,6.86,6.71,6.73,1316916.0,5.2618,5.2927,5.1769,5.1924,1316916.0
2016-02-08 11:00:00,6.73,6.84,6.73,6.84,981772.0,5.1924,5.2772,5.1924,5.2772,981772.0
2016-02-08 12:00:00,6.84,6.88,6.83,6.86,581372.0,5.2772,5.3081,5.2695,5.2927,581372.0
2016-02-08 13:00:00,6.86,6.89,6.82,6.83,758596.0,5.2927,5.3158,5.2618,5.2695,758596.0
2016-02-08 14:00:00,6.83,6.95,6.83,6.93,1483356.0,5.2695,5.3621,5.2695,5.3467,1483356.0
2016-02-08 15:00:00,6.93,6.99,6.92,6.97,3115324.0,5.3467,5.3929,5.3389,5.3775,3115324.0
2016-02-09 09:30:00,6.91,6.97,6.89,6.92,1056848.0,5.3312,5.3775,5.3158,5.3389,1056848.0
2016-02-09 10:00:00,6.91,6.95,6.81,6.82,2391044.0,5.3312,5.3621,5.2541,5.2618,2391044.0
2016-02-09 11:00:00,6.82,6.85,6.76,6.77,1435976.0,5.2618,5.2849,5.2155,5.2232,1435976.0
2016-02-09 12:00:00,6.77,6.81,6.77,6.78,770704.0,5.2232,5.2541,5.2232,5.2309,770704.0
2016-02-09 13:00:00,6.78,6.78,6.68,6.72,1163052.0,5.2309,5.2309,5.1538,5.1846,1163052.0
2016-02-09 14:00:00,6.72,6.78,6.72,6.75,1759988.0,5.1846,5.2309,5.1846,5.2078,1759988.0
2016-02-09 15:00:00,6.75,6.83,6.75,6.78,2292664.0,5.2078,5.2695,5.2078,5.2309,2292664.0
2016-02-10 09:30:00,6.8,6.82,6.74,6.77,407836.0,5.2464,5.2618,5.2001,5.2232,407836.0
2016-02-10 10:00:00,6.77,6.78,6.66,6.76,677848.0,5.2232,5.2309,5.1383,5.2155,677848.0
2016-02-10 11:00:00,6.76,6.79,6.74,6.78,426020.0,5.2155,5.2386,5.2001,5.2309,426020.0
2016-02-10 12:00:00,6.78,6.82,6.76,6.78,522656.0,5.2309,5.2618,5.2155,5.2309,522656.0
2016-02-10 13:00:00,6.78,6.79,6.74,6.74,848380.0,5.2309,5.2386,5.2001,5.2001,848380.0
2016-02-10 14:00:00,6.74,6.75,6.67,6.72,644592.0,5.2001,5.2078,5.1461,5.1846,644592.0
2016-02-10 15:00:00,6.73,6.73,6.66,6.67,1175488.0,5.1924,5.1924,5.1383,5.1461,1175488.0
2016-02-11 09:30:00,6.61,6.71,6.53,6.69,580892.0,5.0998,5.1769,5.038,5.1615,580892.0
2016-02-11 10:00:00,6.69,6.7,6.59,6.6,364884.0,5.1615,5.1692,5.0843,5.0921,364884.0
2016-02-11 11:00:00,6.6,6.65,6.56,6.64,749020.0,5.0921,5.1306,5.0612,5.1229,749020.0
2016-02-11 12:00:00,6.64,6.71,6.62,6.7,915968.0,5.1229,5.1769,5.1075,5.1692,915968.0
2016-02-11 13:00:00,6.7,6.72,6.65,6.66,310904.0,5.1692,5.1846,5.1306,5.1383,310904.0
2016-02-11 14:00:00,6.65,6.74,6.61,6.71,659884.0,5.1306,5.2001,5.0998,5.1769,659884.0
2016-02-11 15:00:00,6.71,6.71,6.65,6.67,1598692.0,5.1769,5.1769,5.1306,5.1461,1598692.0
2016-02-12 09:30:00,6.69,6.76,6.58,6.67,936704.0,5.1615,5.2155,5.0766,5.1461,936704.0
2016-02-12 10:00:00,6.67,6.77,6.66,6.68,929472.0,5.1461,5.2232,5.1383,5.1538,929472.0
2016-02-12 11:00:00,6.68,6.84,6.68,6.79,985220.0,5.1538,5.2772,5.1538,5.2386,985220.0
2016-02-12 12:00:00,6.79,6.85,6.71,6.71,1793796.0,5.2386,5.2849,5.1769,5.1769,1793796.0
2016-02-12 13:00:00,6.72,6.73,6.66,6.67,1048276.0,5.1846,5.1924,5.1383,5.1461,1048276.0
2016-02-12 14:00:00,6.66,6.75,6.66,6.75,932748.0,5.1383,5.2078,5.1383,5.2078,932748.0
2016-02-12 15:00:00,6.75,6.76,6.72,6.75,2182120.0,5.2078,5.2155,5.1846,5.2078,2182120.0
2016-02-16 09:30:00,6.83,6.86,6.72,6.75,426456.0,5.2695,5.2927,5.1846,5.2078,426456.0
2016-02-16 10:00:00,6.75,6.85,6.74,6.83,540784.0,5.2078,5.2849,5.2001,5.2695,540784.0
2016-02-16 11:00:00,6.83,6.98,6.83,6.98,346396.0,5.2695,5.3852,5.2695,5.3852,346396.0
2016-02-16 12:00:00,6.98,7.0,6.95,6.98,415564.0,5.3852,5.4007,5.3621,5.3852,415564.0
2016-02-16 13:00:00,6.98,7.0,6.96,6.98,396708.0,5.3852,5.4007,5.3698,5.3852,396708.0
2016-02-16 14:00:00,6.98,7.01,6.98,7.0,647412.0,5.3852,5.4084,5.3852,5.4007,647412.0
2016-02-16 15:00:00,7.0,7.0,6.96,7.0,1759088.0,5.4007,5.4007,5.3698,5.4007,1759088.0
2016-02-17 09:30:00,7.06,7.13,6.99,7.09,443848.0,5.447,5.501,5.3929,5.4701,443848.0
2016-02-17 10:00:00,7.09,7.23,7.09,7.21,1075448.0,5.4701,5.5781,5.4701,5.5627,1075448.0
2016-02-17 11:00:00,7.21,7.21,7.14,7.18,911884.0,5.5627,5.5627,5.5087,5.5395,911884.0
2016-02-17 12:00:00,7.18,7.2,7.17,7.19,541136.0,5.5395,5.555,5.5318,5.5473,541136.0
2016-02-17 13:00:00,7.19,7.25,7.19,7.22,828840.0,5.5473,5.5935,5.5473,5.5704,828840.0
2016-02-17 14:00:00,7.22,7.23,7.15,7.18,681336.0,5.5704,5.5781,5.5164,5.5395,681336.0
2016-02-17 15:00:00,7.18,7.2,7.15,7.18,1256244.0,5.5395,5.555,5.5164,5.5395,1256244.0
2016-02-18 09:30:00,7.2,7.24,7.17,7.21,354388.0,5.555,5.5858,5.5318,5.5627,354388.0
2016-02-18 10:00:00,7.21,7.32,7.18,7.31,1163232.0,5.5627,5.6476,5.5395,5.6398,1163232.0
2016-02-18 11:00:00,7.31,7.36,7.23,7.36,789448.0,5.6398,5.6784,5.5781,5.6784,789448.0
2016-02-18 12:00:00,7.35,7.36,7.3,7.32,641656.0,5.6707,5.6784,5.6321,5.6476,641656.0
2016-02-18 13:00:00,7.32,7.34,7.29,7.33,965264.0,5.6476,5.663,5.6244,5.6553,965264.0
2016-02-18 14:00:00,7.33,7.45,7.32,7.43,1679352.0,5.6553,5.7478,5.6476,5.7324,1679352.0
2016-02-18 15:00:00,7.43,7.43,7.29,7.31,3195876.0,5.7324,5.7324,5.6244,5.6398,3195876.0
2016-02-19 09:30:00,7.31,7.31,7.13,7.17,677624.0,5.6398,5.6398,5.501,5.5318,677624.0
2016-02-19 10:00:00,7.17,7.18,7.08,7.13,847128.0,5.5318,5.5395,5.4624,5.501,847128.0
2016-02-19 11:00:00,7.13,7.14,7.0,7.02,2183664.0,5.501,5.5087,5.4007,5.4161,2183664.0
2016-02-19 12:00:00,7.02,7.08,7.02,7.04,612068.0,5.4161,5.4624,5.4161,5.4315,612068.0
2016-02-19 13:00:00,7.04,7.04,6.95,6.99,699584.0,5.4315,5.4315,5.3621,5.3929,699584.0
2016-02-19 14:00:00,6.99,7.03,6.98,7.01,545896.0,5.3929,5.4238,5.3852,5.4084,545896.0
2016-02-19 15:00:00,7.01,7.06,7.01,7.05,2081476.0,5.4084,5.447,5.4084,5.4392,2081476.0
2016-02-22 09:30:00,7.13,7.24,7.11,7.22,746368.0,5.501,5.5858,5.4855,5.5704,746368.0
2016-02-22 10:00:00,7.21,7.31,7.2,7.25,1162472.0,5.5627,5.6398,5.555,5.5935,1162472.0
2016-02-22 11:00:00,7.25,7.29,7.22,7.27,525176.0,5.5935,5.6244,5.5704,5.609,525176.0
2016-02-22 12:00:00,7.27,7.29,7.26,7.28,675084.0,5.609,5.6244,5.6013,5.6167,675084.0
2016-02-22 13:00:00,7.28,7.4,7.27,7.4,618544.0,5.6167,5.7093,5.609,5.7093,618544.0
2016-02-22 14:00:00,7.4,7.41,7.31,7.33,886220.0,5.7093,5.717,5.6398,5.6553,886220.0
2016-02-22 15:00:00,7.33,7.34,7.27,7.3,1257776.0,5.6553,5.663,5.609,5.6321,1257776.0
2016-02-23 09:30:00,7.4,7.44,7.34,7.4,482572.0,5.7093,5.7401,5.663,5.7093,482572.0
2016-02-23 10:00:00,7.39,7.4,7.3,7.32,622536.0,5.7016,5.7093,5.6321,5.6476,622536.0
2016-02-23 11:00:00,7.31,7.36,7.25,7.36,524620.0,5.6398,5.6784,5.5935,5.6784,524620.0
2016-02-23 12:00:00,7.36,7.38,7.35,7.36,417880.0,5.6784,5.6938,5.6707,5.6784,417880.0
2016-02-23 13:00:00,7.36,7.47,7.35,7.38,782272.0,5.6784,5.7633,5.6707,5.6938,782272.0
2016-02-23 14:00:00,7.38,7.41,7.37,7.39,570604.0,5.6938,5.717,5.6861,5.7016,570604.0
2016-02-23 15:00:00,7.39,7.4,7.36,7.36,1062256.0,5.7016,5.7093,5.6784,5.6784,1062256.0
2016-02-24 09:30:00,7.36,7.37,7.12,7.13,697556.0,5.6784,5.6861,5.4932,5.501,697556.0
2016-02-24 10:00:00,7.12,7.32,7.07,7.25,917484.0,5.4932,5.6476,5.4547,5.5935,917484.0
2016-02-24 11:00:00,7.25,7.39,7.22,7.38,491072.0,5.5935,5.7016,5.5704,5.6938,491072.0
2016-02-24 12:00:00,7.38,7.42,7.37,7.37,297700.0,5.6938,5.7247,5.6861,5.6861,297700.0
2016-02-24 13:00:00,7.38,7.43,7.37,7.41,319920.0,5.6938,5.7324,5.6861,5.717,319920.0
2016-02-24 14:00:00,7.41,7.41,7.38,7.4,953180.0,5.717,5.717,5.6938,5.7093,953180.0
2016-02-24 15:00:00,7.41,7.48,7.41,7.47,1942480.0,5.717,5.771,5.717,5.7633,1942480.0
2016-02-25 09:30:00,7.4,7.5,7.4,7.44,390712.0,5.7093,5.7864,5.7093,5.7401,390712.0
2016-02-25 10:00:00,7.44,7.52,7.4,7.49,747884.0,5.7401,5.8019,5.7093,5.7787,747884.0
2016-02-25 11:00:00,7.49,7.51,7.4,7.4,746884.0,5.7787,5.7941,5.7093,5.7093,746884.0
2016-02-25 12:00:00,7.4,7.4,7.33,7.37,579472.0,5.7093,5.7093,5.6553,5.6861,579472.0
2016-02-25 13:00:00,7.37,7.51,7.36,7.5,437952.0,5.6861,5.7941,5.6784,5.7864,437952.0
2016-02-25 14:00:00,7.5,7.5,7.44,7.45,416740.0,5.7864,5.7864,5.7401,5.7478,416740.0
2016-02-25 15:00:00,7.45,7.51,7.43,7.5,2085296.0,5.7478,5.7941,5.7324,5.7864,2085296.0
2016-02-26 09:30:00,7.53,7.57,7.48,7.52,474020.0,5.8096,5.8404,5.771,5.8019,474020.0
2016-02-26 10:00:00,7.52,7.58,7.5,7.57,1256536.0,5.8019,5.8481,5.7864,5.8404,1256536.0
2016-02-26 11:00:00,7.57,7.62,7.53,7.6,797704.0,5.8404,5.879,5.8096,5.8636,797704.0
2016-02-26 12:00:00,7.6,7.6,7.53,7.56,543308.0,5.8636,5.8636,5.8096,5.8327,543308.0
2016-02-26 13:00:00,7.55,7.6,7.55,7.59,377908.0,5.825,5.8636,5.825,5.8559,377908.0
2016-02-26 14:00:00,7.6,7.61,7.56,7.57,701168.0,5.8636,5.8713,5.8327,5.8404,701168.0
2016-02-26 15:00:00,7.57,7.65,7.57,7.63,1865076.0,5.8404,5.9022,5.8404,5.8867,1865076.0
2016-02-29 09:30:00,7.61,7.77,7.51,7.7,733220.0,5.8713,5.9947,5.7941,5.9407,733220.0
2016-02-29 10:00:00,7.7,7.7,7.55,7.63,1283084.0,5.9407,5.9407,5.825,5.8867,1283084.0
2016-02-29 11:00:00,7.64,7.77,7.64,7.7,1335952.0,5.8944,5.9947,5.8944,5.9407,1335952.0
2016-02-29 12:00:00,7.69,7.76,7.69,7.75,731240.0,5.933,5.987,5.933,5.9793,731240.0
2016-02-29 13:00:00,7.74,7.75,7.69,7.7,425460.0,5.9716,5.9793,5.933,5.9407,425460.0
2016-02-29 14:00:00,7.7,7.71,7.66,7.67,534188.0,5.9407,5.9484,5.9099,5.9176,534188.0
2016-02-29 15:00:00,7.67,7.75,7.65,7.71,2362180.0,5.9176,5.9793,5.9022,5.9484,2362180.0
2016-03-01 09:30:00,7.76,7.79,7.65,7.73,475904.0,5.987,6.0102,5.9022,5.9639,475904.0
2016-03-01 10:00:00,7.74,7.75,7.62,7.74,1486084.0,5.9716,5.9793,5.879,5.9716,1486084.0
2016-03-01 11:00:00,7.74,7.74,7.68,7.73,532788.0,5.9716,5.9716,5.9253,5.9639,532788.0
2016-03-01 12:00:00,7.73,7.81,7.73,7.75,1051732.0,5.9639,6.0256,5.9639,5.9793,1051732.0
2016-03-01 13:00:00,7.75,7.76,7.72,7.73,597424.0,5.9793,5.987,5.9562,5.9639,597424.0
2016-03-01 14:00:00,7.73,7.75,7.7,7.74,541352.0,5.9639,5.9793,5.9407,5.9716,541352.0
2016-03-01 15:00:00,7.74,7.74,7.7,7.74,2783800.0,5.9716,5.9716,5.9407,5.9716,2783800.0
2016-03-02 09:30:00,7.72,7.75,7.39,7.43,904304.0,5.9562,5.9793,5.7016,5.7324,904304.0
2016-03-02 10:00:00,7.43,7.54,7.34,7.37,1904084.0,5.7324,5.8173,5.663,5.6861,1904084.0
2016-03-02 11:00:00,7.37,7.63,7.29,7.57,3935112.0,5.6861,5.8867,5.6244,5.8404,3935112.0
2016-03-02 12:00:00,7.57,7.73,7.53,7.66,1791264.0,5.8404,5.9639,5.8096,5.9099,1791264.0
2016-03-02 13:00:00,7.66,7.79,7.62,7.75,1585776.0,5.9099,6.0102,5.879,5.9793,1585776.0
2016-03-02 14:00:00,7.75,7.92,7.74,7.75,2557204.0,5.9793,6.1105,5.9716,5.9793,2557204.0
2016-03-02 15:00:00,7.76,7.83,7.75,7.83,2404644.0,5.987,6.041,5.9793,6.041,2404644.0
2016-03-03 09:30:00,7.84,7.98,7.82,7.93,1318888.0,6.0487,6.1568,6.0333,6.1182,1318888.0
2016-03-03 10:00:00,7.94,8.13,7.93,8.09,3133952.0,6.1259,6.2725,6.1182,6.2416,3133952.0
2016-03-03 11:00:00,8.09,8.19,8.04,8.06,1431228.0,6.2416,6.3188,6.203,6.2185,1431228.0
2016-03-03 12:00:00,8.06,8.09,8.01,8.06,1027236.0,6.2185,6.2416,6.1799,6.2185,1027236.0
2016-03-03 13:00:00,8.06,8.1,8.02,8.1,1073844.0,6.2185,6.2493,6.1876,6.2493,1073844.0
2016-03-03 14:00:00,8.1,8.13,8.05,8.12,1099124.0,6.2493,6.2725,6.2108,6.2648,1099124.0
2016-03-03 15:00:00,8.13,8.24,8.12,8.18,3537188.0,6.2725,6.3574,6.2648,6.3111,3537188.0
2016-03-04 09:30:00,8.07,8.14,7.88,7.93,992872.0,6.3,6.3546,6.1516,6.1907,992872.0
2016-03-04 10:00:00,7.93,8.1,7.93,8.08,948672.0,6.1907,6.3234,6.1907,6.3078,948672.0
2016-03-04 11:00:00,8.09,8.12,8.04,8.06,998412.0,6.3156,6.339,6.2765,6.2922,998412.0
2016-03-04 12:00:00,8.06,8.12,8.03,8.06,1053948.0,6.2922,6.339,6.2687,6.2922,1053948.0
2016-03-04 13:00:00,8.06,8.06,7.98,7.99,1210348.0,6.2922,6.2922,6.2297,6.2375,1210348.0
2016-03-04 14:00:00,7.99,7.99,7.82,7.83,1513344.0,6.2375,6.2375,6.1048,6.1126,1513344.0
2016-03-04 15:00:00,7.83,7.86,7.8,7.81,2007960.0,6.1126,6.136,6.0892,6.097,2007960.0
2016-03-07 09:30:00,7.76,7.77,7.6,7.67,1220008.0,6.058,6.0658,5.933,5.9877,1220008.0
2016-03-07 10:00:00,7.67,7.88,7.67,7.82,1519240.0,5.9877,6.1516,5.9877,6.1048,1519240.0
2016-03-07 11:00:00,7.82,7.93,7.82,7.9,573744.0,6.1048,6.1907,6.1048,6.1672,573744.0
2016-03-07 12:00:00,7.9,7.9,7.82,7.83,693840.0,6.1672,6.1672,6.1048,6.1126,693840.0
2016-03-07 13:00:00,7.83,7.86,7.77,7.77,618960.0,6.1126,6.136,6.0658,6.0658,618960.0
2016-03-07 14:00:00,7.78,7.83,7.71,7.8,1321756.0,6.0736,6.1126,6.0189,6.0892,1321756.0
2016-03-07 15:00:00,7.8,7.8,7.67,7.68,3950908.0,6.0892,6.0892,5.9877,5.9955,3950908.0
2016-03-08 09:30:00,7.72,7.75,7.52,7.53,1209952.0,6.0267,6.0501,5.8706,5.8784,1209952.0
2016-03-08 10:00:00,7.53,7.64,7.45,7.51,1118840.0,5.8784,5.9643,5.8159,5.8628,1118840.0
2016-03-08 11:00:00,7.5,7.61,7.49,7.6,863388.0,5.855,5.9409,5.8472,5.933,863388.0
2016-03-08 12:00:00,7.6,7.6,7.56,7.6,626816.0,5.933,5.933,5.9018,5.933,626816.0
2016-03-08 13:00:00,7.6,7.63,7.6,7.62,724964.0,5.933,5.9565,5.933,5.9487,724964.0
2016-03-08 14:00:00,7.62,7.65,7.6,7.62,895752.0,5.9487,5.9721,5.933,5.9487,895752.0
2016-03-08 15:00:00,7.62,7.63,7.53,7.53,2539092.0,5.9487,5.9565,5.8784,5.8784,2539092.0
2016-03-09 09:30:00,7.6,7.67,7.57,7.61,775504.0,5.933,5.9877,5.9096,5.9409,775504.0
2016-03-09 10:00:00,7.61,7.67,7.54,7.63,1387728.0,5.9409,5.9877,5.8862,5.9565,1387728.0
2016-03-09 11:00:00,7.63,7.75,7.62,7.73,1371464.0,5.9565,6.0501,5.9487,6.0345,1371464.0
2016-03-09 12:00:00,7.73,7.82,7.72,7.81,1059152.0,6.0345,6.1048,6.0267,6.097,1059152.0
2016-03-09 13:00:00,7.8,7.84,7.79,7.83,908056.0,6.0892,6.1204,6.0814,6.1126,908056.0
2016-03-09 14:00:00,7.83,7.89,7.78,7.85,1237832.0,6.1126,6.1594,6.0736,6.1282,1237832.0
2016-03-09 15:00:00,7.85,7.85,7.8,7.82,2633432.0,6.1282,6.1282,6.0892,6.1048,2633432.0
2016-03-10 09:30:00,7.83,7.83,7.69,7.7,411344.0,6.1126,6.1126,6.0033,6.0111,411344.0
2016-03-10 10:00:00,7.71,7.75,7.65,7.7,893556.0,6.0189,6.0501,5.9721,6.0111,893556.0
2016-03-10 11:00:00,7.71,7.72,7.59,7.64,853016.0,6.0189,6.0267,5.9252,5.9643,853016.0
2016-03-10 12:00:00,7.64,7.66,7.55,7.55,759760.0,5.9643,5.9799,5.894,5.894,759760.0
2016-03-10 13:00:00,7.55,7.57,7.52,7.53,735036.0,5.894,5.9096,5.8706,5.8784,735036.0
2016-03-10 14:00:00,7.54,7.59,7.49,7.56,767204.0,5.8862,5.9252,5.8472,5.9018,767204.0
2016-03-10 15:00:00,7.56,7.62,7.54,7.61,2650956.0,5.9018,5.9487,5.8862,5.9409,2650956.0
2016-03-11 09:30:00,7.64,7.75,7.62,7.62,477784.0,5.9643,6.0501,5.9487,5.9487,477784.0
2016-03-11 10:00:00,7.62,7.77,7.61,7.73,1044864.0,5.9487,6.0658,5.9409,6.0345,1044864.0
2016-03-11 11:00:00,7.73,7.77,7.68,7.74,713092.0,6.0345,6.0658,5.9955,6.0423,713092.0
2016-03-11 12:00:00,7.74,7.74,7.7,7.74,410616.0,6.0423,6.0423,6.0111,6.0423,410616.0
2016-03-11 13:00:00,7.74,7.74,7.7,7.7,244628.0,6.0423,6.0423,6.0111,6.0111,244628.0
2016-03-11 14:00:00,7.71,7.74,7.69,7.71,519792.0,6.0189,6.0423,6.0033,6.0189,519792.0
2016-03-11 15:00:00,7.71,7.73,7.68,7.69,2141980.0,6.0189,6.0345,5.9955,6.0033,2141980.0
2016-03-14 09:30:00,7.69,7.78,7.68,7.75,270052.0,6.0033,6.0736,5.9955,6.0501,270052.0
2016-03-14 10:00:00,7.75,7.93,7.75,7.88,1015160.0,6.0501,6.1907,6.0501,6.1516,1015160.0
2016-03-14 11:00:00,7.88,7.91,7.83,7.88,962640.0,6.1516,6.1751,6.1126,6.1516,962640.0
2016-03-14 12:00:00,7.88,7.9,7.85,7.89,781124.0,6.1516,6.1672,6.1282,6.1594,781124.0
2016-03-14 13:00:00,7.89,7.98,7.89,7.96,557216.0,6.1594,6.2297,6.1594,6.2141,557216.0
2016-03-14 14:00:00,7.95,8.01,7.95,8.0,1057572.0,6.2063,6.2531,6.2063,6.2453,1057572.0
2016-03-14 15:00:00,8.0,8.0,7.91,7.92,1254800.0,6.2453,6.2453,6.1751,6.1829,1254800.0
2016-03-15 09:30:00,7.88,7.93,7.64,7.69,1223508.0,6.1516,6.1907,5.9643,6.0033,1223508.0
2016-03-15 10:00:00,7.69,7.72,7.59,7.59,1707364.0,6.0033,6.0267,5.9252,5.9252,1707364.0
2016-03-15 11:00:00,7.59,7.62,7.53,7.55,755072.0,5.9252,5.9487,5.8784,5.894,755072.0
2016-03-15 12:00:00,7.55,7.56,7.49,7.54,608804.0,5.894,5.9018,5.8472,5.8862,608804.0
2016-03-15 13:00:00,7.54,7.61,7.54,7.61,457484.0,5.8862,5.9409,5.8862,5.9409,457484.0
2016-03-15 14:00:00,7.61,7.67,7.61,7.65,818900.0,5.9409,5.9877,5.9409,5.9721,818900.0
2016-03-15 15:00:00,7.65,7.7,7.64,7.7,1515988.0,5.9721,6.0111,5.9643,6.0111,1515988.0
2016-03-16 09:30:00,7.79,7.88,7.71,7.86,617436.0,6.0814,6.1516,6.0189,6.136,617436.0
2016-03-16 10:00:00,7.87,7.97,7.87,7.92,638288.0,6.1438,6.2219,6.1438,6.1829,638288.0
2016-03-16 11:00:00,7.92,7.93,7.84,7.86,273928.0,6.1829,6.1907,6.1204,6.136,273928.0
2016-03-16 12:00:00,7.86,7.95,7.85,7.93,753392.0,6.136,6.2063,6.1282,6.1907,753392.0
2016-03-16 13:00:00,7.93,7.93,7.84,7.85,466592.0,6.1907,6.1907,6.1204,6.1282,466592.0
2016-03-16 14:00:00,7.85,8.0,7.85,7.93,726524.0,6.1282,6.2453,6.1282,6.1907,726524.0
2016-03-16 15:00:00,7.93,8.0,7.92,7.98,1610564.0,6.1907,6.2453,6.1829,6.2297,1610564.0
2016-03-17 09:30:00,8.05,8.06,7.75,7.79,1798744.0,6.2843,6.2922,6.0501,6.0814,1798744.0
2016-03-17 10:00:00,7.8,8.01,7.78,7.98,700236.0,6.0892,6.2531,6.0736,6.2297,700236.0
2016-03-17 11:00:00,7.98,8.03,7.92,7.92,719140.0,6.2297,6.2687,6.1829,6.1829,719140.0
2016-03-17 12:00:00,7.92,7.96,7.89,7.92,582076.0,6.1829,6.2141,6.1594,6.1829,582076.0
2016-03-17 13:00:00,7.92,8.01,7.91,8.01,430128.0,6.1829,6.2531,6.1751,6.2531,430128.0
2016-03-17 14:00:00,8.01,8.01,7.93,7.94,2670144.0,6.2531,6.2531,6.1907,6.1985,2670144.0
2016-03-17 15:00:00,7.94,7.97,7.83,7.84,4044724.0,6.1985,6.2219,6.1126,6.1204,4044724.0
2016-03-18 09:30:00,7.9,8.07,7.8,7.86,3827840.0,6.1672,6.3,6.0892,6.136,3827840.0
2016-03-18 10:00:00,7.86,7.94,7.84,7.87,1801456.0,6.136,6.1985,6.1204,6.1438,1801456.0
2016-03-18 11:00:00,7.88,7.88,7.77,7.81,1367588.0,6.1516,6.1516,6.0658,6.097,1367588.0
2016-03-18 12:00:00,7.81,7.81,7.71,7.73,1053772.0,6.097,6.097,6.0189,6.0345,1053772.0
2016-03-18 13:00:00,7.73,7.79,7.72,7.76,1179184.0,6.0345,6.0814,6.0267,6.058,1179184.0
2016-03-18 14:00:00,7.76,7.77,7.71,7.72,1559648.0,6.058,6.0658,6.0189,6.0267,1559648.0
2016-03-18 15:00:00,7.72,7.81,7.7,7.7,4977452.0,6.0267,6.097,6.0111,6.0111,4977452.0
2016-03-21 09:30:00,7.73,7.92,7.72,7.84,1291720.0,6.0345,6.1829,6.0267,6.1204,1291720.0
2016-03-21 10:00:00,7.83,7.9,7.79,7.79,1146260.0,6.1126,6.1672,6.0814,6.0814,1146260.0
2016-03-21 11:00:00,7.79,7.8,7.66,7.67,1564936.0,6.0814,6.0892,5.9799,5.9877,1564936.0
2016-03-21 12:00:00,7.67,7.7,7.51,7.62,2002384.0,5.9877,6.0111,5.8628,5.9487,2002384.0
2016-03-21 13:00:00,7.61,7.75,7.61,7.73,1965156.0,5.9409,6.0501,5.9409,6.0345,1965156.0
2016-03-21 14:00:00,7.72,7.8,7.72,7.78,1262096.0,6.0267,6.0892,6.0267,6.0736,1262096.0
2016-03-21 15:00:00,7.78,7.79,7.69,7.71,2769924.0,6.0736,6.0814,6.0033,6.0189,2769924.0
2016-03-22 09:30:00,7.69,7.7,7.52,7.55,544964.0,6.0033,6.0111,5.8706,5.894,544964.0
2016-03-22 10:00:00,7.55,7.58,7.5,7.52,932648.0,5.894,5.9174,5.855,5.8706,932648.0
2016-03-22 11:00:00,7.52,7.56,7.51,7.55,1137664.0,5.8706,5.9018,5.8628,5.894,1137664.0
2016-03-22 12:00:00,7.55,7.55,7.5,7.54,630584.0,5.894,5.894,5.855,5.8862,630584.0
2016-03-22 13:00:00,7.54,7.57,7.53,7.54,958004.0,5.8862,5.9096,5.8784,5.8862,958004.0
2016-03-22 14:00:00,7.54,7.57,7.54,7.54,958824.0,5.8862,5.9096,5.8862,5.8862,958824.0
2016-03-22 15:00:00,7.54,7.57,7.54,7.54,2195688.0,5.8862,5.9096,5.8862,5.8862,2195688.0
2016-03-23 09:30:00,7.59,7.64,7.55,7.6,1093672.0,5.9252,5.9643,5.894,5.933,1093672.0
2016-03-23 10:00:00,7.6,7.6,7.51,7.57,957828.0,5.933,5.933,5.8628,5.9096,957828.0
2016-03-23 11:00:00,7.57,7.61,7.53,7.61,622868.0,5.9096,5.9409,5.8784,5.9409,622868.0
2016-03-23 12:00:00,7.61,7.7,7.6,7.65,1044224.0,5.9409,6.0111,5.933,5.9721,1044224.0
2016-03-23 13:00:00,7.65,7.68,7.61,7.64,544404.0,5.9721,5.9955,5.9409,5.9643,544404.0
2016-03-23 14:00:00,7.63,7.65,7.57,7.61,1043612.0,5.9565,5.9721,5.9096,5.9409,1043612.0
2016-03-23 15:00:00,7.61,7.61,7.57,7.59,1589792.0,5.9409,5.9409,5.9096,5.9252,1589792.0
2016-03-24 09:30:00,7.59,7.63,7.4,7.43,1295076.0,5.9252,5.9565,5.7769,5.8003,1295076.0
2016-03-24 10:00:00,7.43,7.54,7.42,7.47,2617252.0,5.8003,5.8862,5.7925,5.8316,2617252.0
2016-03-24 11:00:00,7.47,7.57,7.45,7.53,1296152.0,5.8316,5.9096,5.8159,5.8784,1296152.0
2016-03-24 12:00:00,7.53,7.59,7.49,7.58,1170760.0,5.8784,5.9252,5.8472,5.9174,1170760.0
2016-03-24 13:00:00,7.58,7.58,7.5,7.55,885220.0,5.9174,5.9174,5.855,5.894,885220.0
2016-03-24 14:00:00,7.55,7.56,7.49,7.53,1362780.0,5.894,5.9018,5.8472,5.8784,1362780.0
2016-03-24 15:00:00,7.53,7.61,7.5,7.57,5224876.0,5.8784,5.9409,5.855,5.9096,5224876.0
2016-03-28 09:30:00,7.24,7.43,7.1,7.38,7036760.0,5.652,5.8003,5.5427,5.7613,7036760.0
2016-03-28 10:00:00,7.37,7.69,7.33,7.59,7304896.0,5.7535,6.0033,5.7223,5.9252,7304896.0
2016-03-28 11:00:00,7.59,7.65,7.47,7.55,3402460.0,5.9252,5.9721,5.8316,5.894,3402460.0
2016-03-28 12:00:00,7.54,7.68,7.54,7.66,2453048.0,5.8862,5.9955,5.8862,5.9799,2453048.0
2016-03-28 13:00:00,7.66,7.73,7.58,7.72,2171740.0,5.9799,6.0345,5.9174,6.0267,2171740.0
2016-03-28 14:00:00,7.72,7.74,7.57,7.58,2283192.0,6.0267,6.0423,5.9096,5.9174,2283192.0
2016-03-28 15:00:00,7.58,7.63,7.51,7.53,5887128.0,5.9174,5.9565,5.8628,5.8784,5887128.0
2016-03-29 09:30:00,7.55,7.79,7.5,7.79,1475488.0,5.894,6.0814,5.855,6.0814,1475488.0
2016-03-29 10:00:00,7.79,7.96,7.73,7.95,2973836.0,6.0814,6.2141,6.0345,6.2063,2973836.0
2016-03-29 11:00:00,7.95,7.98,7.78,7.79,1998820.0,6.2063,6.2297,6.0736,6.0814,1998820.0
2016-03-29 12:00:00,7.78,7.88,7.78,7.85,1238044.0,6.0736,6.1516,6.0736,6.1282,1238044.0
2016-03-29 13:00:00,7.85,7.93,7.8,7.88,1740676.0,6.1282,6.1907,6.0892,6.1516,1740676.0
2016-03-29 14:00:00,7.88,7.89,7.85,7.87,1540972.0,6.1516,6.1594,6.1282,6.1438,1540972.0
2016-03-29 15:00:00,7.87,7.89,7.86,7.88,2824608.0,6.1438,6.1594,6.136,6.1516,2824608.0
2016-03-30 09:30:00,7.89,7.95,7.82,7.9,1016408.0,6.1594,6.2063,6.1048,6.1672,1016408.0
2016-03-30 10:00:00,7.9,7.99,7.84,7.98,1371520.0,6.1672,6.2375,6.1204,6.2297,1371520.0
2016-03-30 11:00:00,7.99,7.99,7.75,7.86,1437744.0,6.2375,6.2375,6.0501,6.136,1437744.0
2016-03-30 12:00:00,7.86,7.93,7.83,7.91,1364232.0,6.136,6.1907,6.1126,6.1751,1364232.0
2016-03-30 13:00:00,7.91,7.91,7.85,7.87,842756.0,6.1751,6.1751,6.1282,6.1438,842756.0
2016-03-30 14:00:00,7.87,7.99,7.86,7.97,1055996.0,6.1438,6.2375,6.136,6.2219,1055996.0
2016-03-30 15:00:00,7.97,7.99,7.94,7.94,1695192.0,6.2219,6.2375,6.1985,6.1985,1695192.0
2016-03-31 09:30:00,7.97,8.0,7.94,7.99,608452.0,6.2219,6.2453,6.1985,6.2375,608452.0
2016-03-31 10:00:00,8.0,8.11,7.99,8.04,1088512.0,6.2453,6.3312,6.2375,6.2765,1088512.0
2016-03-31 11:00:00,8.04,8.09,8.03,8.08,621780.0,6.2765,6.3156,6.2687,6.3078,621780.0
2016-03-31 12:00:00,8.08,8.09,8.02,8.02,734996.0,6.3078,6.3156,6.2609,6.2609,734996.0
2016-03-31 13:00:00,8.01,8.02,7.97,7.99,583372.0,6.2531,6.2609,6.2219,6.2375,583372.0
2016-03-31 14:00:00,7.99,7.99,7.94,7.95,649500.0,6.2375,6.2375,6.1985,6.2063,649500.0
2016-03-31 15:00:00,7.95,7.97,7.92,7.93,2502588.0,6.2063,6.2219,6.1829,6.1907,2502588.0
2016-04-01 09:30:00,7.93,7.94,7.71,7.71,791524.0,6.1907,6.1985,6.0189,6.0189,791524.0
2016-04-01 10:00:00,7.73,7.8,7.68,7.71,1299284.0,6.0345,6.0892,5.9955,6.0189,1299284.0
2016-04-01 11:00:00,7.72,7.89,7.71,7.88,862784.0,6.0267,6.1594,6.0189,6.1516,862784.0
2016-04-01 12:00:00,7.88,7.9,7.83,7.87,607732.0,6.1516,6.1672,6.1126,6.1438,607732.0
2016-04-01 13:00:00,7.87,7.91,7.86,7.91,763568.0,6.1438,6.1751,6.136,6.1751,763568.0
2016-04-01 14:00:00,7.91,7.92,7.84,7.86,757488.0,6.1751,6.1829,6.1204,6.136,757488.0
2016-04-01 15:00:00,7.86,7.86,7.82,7.83,2047492.0,6.136,6.136,6.1048,6.1126,2047492.0
2016-04-04 09:30:00,7.85,7.86,7.77,7.8,461752.0,6.1282,6.136,6.0658,6.0892,461752.0
2016-04-04 10:00:00,7.8,7.82,7.74,7.75,468664.0,6.0892,6.1048,6.0423,6.0501,468664.0
2016-04-04 11:00:00,7.75,7.81,7.72,7.8,531344.0,6.0501,6.097,6.0267,6.0892,531344.0
2016-04-04 12:00:00,7.8,7.83,7.79,7.81,250992.0,6.0892,6.1126,6.0814,6.097,250992.0
2016-04-04 13:00:00,7.81,7.81,7.75,7.75,467480.0,6.097,6.097,6.0501,6.0501,467480.0
2016-04-04 14:00:00,7.75,7.75,7.68,7.72,930900.0,6.0501,6.0501,5.9955,6.0267,930900.0
2016-04-04 15:00:00,7.72,7.75,7.72,7.73,1573756.0,6.0267,6.0501,6.0267,6.0345,1573756.0
2016-04-05 09:30:00,7.7,7.77,7.66,7.72,564032.0,6.0111,6.0658,5.9799,6.0267,564032.0
2016-04-05 10:00:00,7.72,7.74,7.64,7.68,1091056.0,6.0267,6.0423,5.9643,5.9955,1091056.0
2016-04-05 11:00:00,7.68,7.68,7.63,7.64,698900.0,5.9955,5.9955,5.9565,5.9643,698900.0
2016-04-05 12:00:00,7.64,7.67,7.63,7.64,325768.0,5.9643,5.9877,5.9565,5.9643,325768.0
2016-04-05 13:00:00,7.64,7.65,7.62,7.63,428436.0,5.9643,5.9721,5.9487,5.9565,428436.0
2016-04-05 14:00:00,7.63,7.63,7.6,7.61,577952.0,5.9565,5.9565,5.933,5.9409,577952.0
2016-04-05 15:00:00,7.61,7.61,7.56,7.57,1870008.0,5.9409,5.9409,5.9018,5.9096,1870008.0
2016-04-06 09:30:00,7.56,7.78,7.45,7.52,1094336.0,5.9018,6.0736,5.8159,5.8706,1094336.0
2016-04-06 10:00:00,7.52,7.55,7.48,7.54,1176340.0,5.8706,5.894,5.8394,5.8862,1176340.0
2016-04-06 11:00:00,7.54,7.58,7.49,7.56,1352500.0,5.8862,5.9174,5.8472,5.9018,1352500.0
2016-04-06 12:00:00,7.56,7.58,7.51,7.56,623236.0,5.9018,5.9174,5.8628,5.9018,623236.0
2016-04-06 13:00:00,7.56,7.58,7.53,7.54,705372.0,5.9018,5.9174,5.8784,5.8862,705372.0
2016-04-06 14:00:00,7.54,7.54,7.49,7.5,813880.0,5.8862,5.8862,5.8472,5.855,813880.0
2016-04-06 15:00:00,7.5,7.55,7.5,7.52,2006440.0,5.855,5.894,5.855,5.8706,2006440.0
2016-04-07 09:30:00,7.53,7.55,7.44,7.45,482596.0,5.8784,5.894,5.8081,5.8159,482596.0
2016-04-07 10:00:00,7.45,7.49,7.35,7.38,790380.0,5.8159,5.8472,5.7379,5.7613,790380.0
2016-04-07 11:00:00,7.38,7.43,7.36,7.39,1089256.0,5.7613,5.8003,5.7457,5.7691,1089256.0
2016-04-07 12:00:00,7.39,7.41,7.34,7.37,782692.0,5.7691,5.7847,5.7301,5.7535,782692.0
2016-04-07 13:00:00,7.37,7.38,7.3,7.32,835652.0,5.7535,5.7613,5.6988,5.7145,835652.0
2016-04-07 14:00:00,7.32,7.32,7.25,7.27,1096880.0,5.7145,5.7145,5.6598,5.6754,1096880.0
2016-04-07 15:00:00,7.27,7.3,7.26,7.28,4088740.0,5.6754,5.6988,5.6676,5.6832,4088740.0
2016-04-08 09:30:00,7.34,7.45,7.28,7.43,860688.0,5.7301,5.8159,5.6832,5.8003,860688.0
2016-04-08 10:00:00,7.43,7.46,7.34,7.4,1078364.0,5.8003,5.8238,5.7301,5.7769,1078364.0
2016-04-08 11:00:00,7.4,7.43,7.36,7.38,784984.0,5.7769,5.8003,5.7457,5.7613,784984.0
2016-04-08 12:00:00,7.38,7.45,7.37,7.41,983312.0,5.7613,5.8159,5.7535,5.7847,983312.0
2016-04-08 13:00:00,7.41,7.43,7.37,7.41,721176.0,5.7847,5.8003,5.7535,5.7847,721176.0
2016-04-08 14:00:00,7.41,7.47,7.4,7.41,971228.0,5.7847,5.8316,5.7769,5.7847,971228.0
2016-04-08 15:00:00,7.41,7.41,7.36,7.38,1906616.0,5.7847,5.7847,5.7457,5.7613,1906616.0
2016-04-11 09:30:00,7.43,7.62,7.43,7.62,696700.0,5.8003,5.9487,5.8003,5.9487,696700.0
2016-04-11 10:00:00,7.62,7.66,7.55,7.63,1936472.0,5.9487,5.9799,5.894,5.9565,1936472.0
2016-04-11 11:00:00,7.62,7.63,7.5,7.53,736992.0,5.9487,5.9565,5.855,5.8784,736992.0
2016-04-11 12:00:00,7.53,7.53,7.48,7.5,408788.0,5.8784,5.8784,5.8394,5.855,408788.0
2016-04-11 13:00:00,7.5,7.52,7.49,7.5,502712.0,5.855,5.8706,5.8472,5.855,502712.0
2016-04-11 14:00:00,7.5,7.53,7.48,7.5,773300.0,5.855,5.8784,5.8394,5.855,773300.0
2016-04-11 15:00:00,7.5,7.51,7.46,7.47,1738632.0,5.855,5.8628,5.8238,5.8316,1738632.0
2016-04-12 09:30:00,7.5,7.62,7.48,7.56,521268.0,5.855,5.9487,5.8394,5.9018,521268.0
2016-04-12 10:00:00,7.55,7.55,7.43,7.47,878956.0,5.894,5.894,5.8003,5.8316,878956.0
2016-04-12 11:00:00,7.46,7.52,7.43,7.5,737964.0,5.8238,5.8706,5.8003,5.855,737964.0
2016-04-12 12:00:00,7.5,7.51,7.48,7.51,693628.0,5.855,5.8628,5.8394,5.8628,693628.0
2016-04-12 13:00:00,7.51,7.53,7.5,7.53,791400.0,5.8628,5.8784,5.855,5.8784,791400.0
2016-04-12 14:00:00,7.53,7.57,7.51,7.52,1075004.0,5.8784,5.9096,5.8628,5.8706,1075004.0
2016-04-12 15:00:00,7.52,7.55,7.51,7.52,2019864.0,5.8706,5.894,5.8628,5.8706,2019864.0
2016-04-13 09:30:00,7.56,7.78,7.55,7.75,834528.0,5.9018,6.0736,5.894,6.0501,834528.0
2016-04-13 10:00:00,7.75,7.86,7.75,7.79,1045028.0,6.0501,6.136,6.0501,6.0814,1045028.0
2016-04-13 11:00:00,7.79,7.9,7.78,7.89,707488.0,6.0814,6.1672,6.0736,6.1594,707488.0
2016-04-13 12:00:00,7.89,7.9,7.84,7.84,618308.0,6.1594,6.1672,6.1204,6.1204,618308.0
2016-04-13 13:00:00,7.84,7.86,7.81,7.83,665076.0,6.1204,6.136,6.097,6.1126,665076.0
2016-04-13 14:00:00,7.83,7.86,7.83,7.84,866864.0,6.1126,6.136,6.1126,6.1204,866864.0
2016-04-13 15:00:00,7.84,7.89,7.83,7.87,3030900.0,6.1204,6.1594,6.1126,6.1438,3030900.0
2016-04-14 09:30:00,7.84,7.85,7.65,7.67,911108.0,6.1204,6.1282,5.9721,5.9877,911108.0
2016-04-14 10:00:00,7.68,7.84,7.66,7.81,887352.0,5.9955,6.1204,5.9799,6.097,887352.0
2016-04-14 11:00:00,7.81,7.87,7.79,7.8,493900.0,6.097,6.1438,6.0814,6.0892,493900.0
2016-04-14 12:00:00,7.81,7.82,7.79,7.8,404804.0,6.097,6.1048,6.0814,6.0892,404804.0
2016-04-14 13:00:00,7.8,7.84,7.8,7.84,1001828.0,6.0892,6.1204,6.0892,6.1204,1001828.0
2016-04-14 14:00:00,7.84,7.87,7.82,7.84,969316.0,6.1204,6.1438,6.1048,6.1204,969316.0
2016-04-14 15:00:00,7.84,7.93,7.82,7.91,4675980.0,6.1204,6.1907,6.1048,6.1751,4675980.0
2016-04-15 09:30:00,7.95,8.04,7.92,7.96,1156800.0,6.2063,6.2765,6.1829,6.2141,1156800.0
2016-04-15 10:00:00,7.96,8.0,7.89,7.95,1278924.0,6.2141,6.2453,6.1594,6.2063,1278924.0
2016-04-15 11:00:00,7.95,8.0,7.93,7.94,816024.0,6.2063,6.2453,6.1907,6.1985,816024.0
2016-04-15 12:00:00,7.94,7.95,7.89,7.91,1223664.0,6.1985,6.2063,6.1594,6.1751,1223664.0
2016-04-15 13:00:00,7.9,7.92,7.88,7.89,654976.0,6.1672,6.1829,6.1516,6.1594,654976.0
2016-04-15 14:00:00,7.89,7.91,7.88,7.91,573528.0,6.1594,6.1751,6.1516,6.1751,573528.0
2016-04-15 15:00:00,7.91,7.96,7.91,7.95,2951384.0,6.1751,6.2141,6.1751,6.2063,2951384.0
2016-04-18 09:30:00,7.97,8.0,7.91,7.99,476664.0,6.2219,6.2453,6.1751,6.2375,476664.0
2016-04-18 10:00:00,7.98,8.03,7.96,8.03,938128.0,6.2297,6.2687,6.2141,6.2687,938128.0
2016-04-18 11:00:00,8.03,8.1,8.0,8.07,1251148.0,6.2687,6.3234,6.2453,6.3,1251148.0
2016-04-18 12:00:00,8.07,8.08,8.03,8.04,673552.0,6.3,6.3078,6.2687,6.2765,673552.0
2016-04-18 13:00:00,8.04,8.05,8.02,8.03,580492.0,6.2765,6.2843,6.2609,6.2687,580492.0
2016-04-18 14:00:00,8.03,8.05,8.02,8.04,638164.0,6.2687,6.2843,6.2609,6.2765,638164.0
2016-04-18 15:00:00,8.04,8.06,8.03,8.05,1610304.0,6.2765,6.2922,6.2687,6.2843,1610304.0
2016-04-19 09:30:00,8.09,8.14,8.04,8.14,469736.0,6.3156,6.3546,6.2765,6.3546,469736.0
2016-04-19 10:00:00,8.13,8.14,8.06,8.08,863444.0,6.3468,6.3546,6.2922,6.3078,863444.0
2016-04-19 11:00:00,8.08,8.12,8.07,8.08,543356.0,6.3078,6.339,6.3,6.3078,543356.0
2016-04-19 12:00:00,8.08,8.09,8.03,8.07,661192.0,6.3078,6.3156,6.2687,6.3,661192.0
2016-04-19 13:00:00,8.07,8.1,8.07,8.08,719680.0,6.3,6.3234,6.3,6.3078,719680.0
2016-04-19 14:00:00,8.09,8.11,8.07,8.08,673400.0,6.3156,6.3312,6.3,6.3078,673400.0
2016-04-19 15:00:00,8.08,8.11,8.08,8.11,1733628.0,6.3078,6.3312,6.3078,6.3312,1733628.0
2016-04-20 09:30:00,8.11,8.19,8.08,8.17,908332.0,6.3312,6.3936,6.3078,6.378,908332.0
2016-04-20 10:00:00,8.17,8.22,8.12,8.17,1266264.0,6.378,6.4171,6.339,6.378,1266264.0
2016-04-20 11:00:00,8.17,8.23,8.16,8.19,818576.0,6.378,6.4249,6.3702,6.3936,818576.0
2016-04-20 12:00:00,8.19,8.22,8.18,8.21,646804.0,6.3936,6.4171,6.3858,6.4093,646804.0
2016-04-20 13:00:00,8.21,8.29,8.2,8.28,1107960.0,6.4093,6.4717,6.4014,6.4639,1107960.0
2016-04-20 14:00:00,8.28,8.32,8.27,8.29,1571292.0,6.4639,6.4951,6.4561,6.4717,1571292.0
2016-04-20 15:00:00,8.29,8.29,8.22,8.22,3031832.0,6.4717,6.4717,6.4171,6.4171,3031832.0
2016-04-21 09:30:00,8.22,8.25,8.12,8.18,656956.0,6.4171,6.4405,6.339,6.3858,656956.0
2016-04-21 10:00:00,8.18,8.26,8.15,8.26,724792.0,6.3858,6.4483,6.3624,6.4483,724792.0
2016-04-21 11:00:00,8.26,8.27,8.19,8.21,644052.0,6.4483,6.4561,6.3936,6.4093,644052.0
2016-04-21 12:00:00,8.21,8.21,8.11,8.12,1371972.0,6.4093,6.4093,6.3312,6.339,1371972.0
2016-04-21 13:00:00,8.12,8.13,8.06,8.09,973224.0,6.339,6.3468,6.2922,6.3156,973224.0
2016-04-21 14:00:00,8.09,8.09,8.05,8.06,1066796.0,6.3156,6.3156,6.2843,6.2922,1066796.0
2016-04-21 15:00:00,8.06,8.09,8.06,8.08,3592624.0,6.2922,6.3156,6.2922,6.3078,3592624.0
2016-04-22 09:30:00,8.07,8.22,8.05,8.22,669236.0,6.3,6.4171,6.2843,6.4171,669236.0
2016-04-22 10:00:00,8.22,8.22,8.15,8.16,796676.0,6.4171,6.4171,6.3624,6.3702,796676.0
2016-04-22 11:00:00,8.16,8.2,8.13,8.18,841172.0,6.3702,6.4014,6.3468,6.3858,841172.0
2016-04-22 12:00:00,8.18,8.2,8.13,8.15,966660.0,6.3858,6.4014,6.3468,6.3624,966660.0
2016-04-22 13:00:00,8.15,8.17,8.11,8.13,926304.0,6.3624,6.378,6.3312,6.3468,926304.0
2016-04-22 14:00:00,8.13,8.15,8.11,8.14,741556.0,6.3468,6.3624,6.3312,6.3546,741556.0
2016-04-22 15:00:00,8.14,8.2,8.12,8.19,6070060.0,6.3546,6.4014,6.339,6.3936,6070060.0
2016-04-25 09:30:00,8.17,8.2,8.11,8.2,677392.0,6.378,6.4014,6.3312,6.4014,677392.0
2016-04-25 10:00:00,8.2,8.25,8.17,8.19,1111192.0,6.4014,6.4405,6.378,6.3936,1111192.0
2016-04-25 11:00:00,8.19,8.21,8.15,8.2,628680.0,6.3936,6.4093,6.3624,6.4014,628680.0
2016-04-25 12:00:00,8.2,8.21,8.17,8.2,595544.0,6.4014,6.4093,6.378,6.4014,595544.0
2016-04-25 13:00:00,8.2,8.24,8.2,8.22,595764.0,6.4014,6.4327,6.4014,6.4171,595764.0
2016-04-25 14:00:00,8.22,8.22,8.17,8.19,870900.0,6.4171,6.4171,6.378,6.3936,870900.0
2016-04-25 15:00:00,8.19,8.21,8.18,8.2,2216212.0,6.3936,6.4093,6.3858,6.4014,2216212.0
2016-04-26 09:30:00,8.19,8.22,8.15,8.22,571800.0,6.3936,6.4171,6.3624,6.4171,571800.0
2016-04-26 10:00:00,8.22,8.23,8.18,8.18,937768.0,6.4171,6.4249,6.3858,6.3858,937768.0
2016-04-26 11:00:00,8.18,8.25,8.15,8.2,1242128.0,6.3858,6.4405,6.3624,6.4014,1242128.0
2016-04-26 12:00:00,8.2,8.24,8.2,8.23,618156.0,6.4014,6.4327,6.4014,6.4249,618156.0
2016-04-26 13:00:00,8.23,8.29,8.21,8.29,903084.0,6.4249,6.4717,6.4093,6.4717,903084.0
2016-04-26 14:00:00,8.29,8.33,8.28,8.29,850524.0,6.4717,6.5029,6.4639,6.4717,850524.0
2016-04-26 15:00:00,8.29,8.34,8.29,8.33,1803544.0,6.4717,6.5107,6.4717,6.5029,1803544.0
2016-04-27 09:30:00,8.3,8.39,8.28,8.38,391132.0,6.4795,6.5498,6.4639,6.542,391132.0
2016-04-27 10:00:00,8.38,8.43,8.35,8.39,1256064.0,6.542,6.581,6.5185,6.5498,1256064.0
2016-04-27 11:00:00,8.38,8.39,8.34,8.34,2436268.0,6.542,6.5498,6.5107,6.5107,2436268.0
2016-04-27 12:00:00,8.34,8.36,8.33,8.35,1325612.0,6.5107,6.5264,6.5029,6.5185,1325612.0
2016-04-27 13:00:00,8.35,8.38,8.35,8.38,807616.0,6.5185,6.542,6.5185,6.542,807616.0
2016-04-27 14:00:00,8.38,8.4,8.35,8.36,1722540.0,6.542,6.5576,6.5185,6.5264,1722540.0
2016-04-27 15:00:00,8.36,8.38,8.34,8.35,1758288.0,6.5264,6.542,6.5107,6.5185,1758288.0
2016-04-28 09:30:00,8.29,8.33,8.21,8.28,737512.0,6.4717,6.5029,6.4093,6.4639,737512.0
2016-04-28 10:00:00,8.28,8.32,8.27,8.3,511836.0,6.4639,6.4951,6.4561,6.4795,511836.0
2016-04-28 11:00:00,8.3,8.31,8.28,8.28,306788.0,6.4795,6.4873,6.4639,6.4639,306788.0
2016-04-28 12:00:00,8.28,8.29,8.26,8.29,499096.0,6.4639,6.4717,6.4483,6.4717,499096.0
2016-04-28 13:00:00,8.29,8.3,8.27,8.3,511976.0,6.4717,6.4795,6.4561,6.4795,511976.0
2016-04-28 14:00:00,8.3,8.31,8.26,8.27,542828.0,6.4795,6.4873,6.4483,6.4561,542828.0
2016-04-28 15:00:00,8.27,8.27,8.2,8.22,4359980.0,6.4561,6.4561,6.4014,6.4171,4359980.0
2016-04-29 09:30:00,8.22,8.24,8.13,8.13,371032.0,6.4171,6.4327,6.3468,6.3468,371032.0
2016-04-29 10:00:00,8.13,8.24,8.09,8.21,1394452.0,6.3468,6.4327,6.3156,6.4093,1394452.0
2016-04-29 11:00:00,8.21,8.26,8.12,8.17,1084340.0,6.4093,6.4483,6.339,6.378,1084340.0
2016-04-29 12:00:00,8.17,8.2,8.15,8.18,722240.0,6.378,6.4014,6.3624,6.3858,722240.0
2016-04-29 13:00:00,8.18,8.2,8.17,8.18,537244.0,6.3858,6.4014,6.378,6.3858,537244.0
2016-04-29 14:00:00,8.18,8.22,8.17,8.18,739088.0,6.3858,6.4171,6.378,6.3858,739088.0
2016-04-29 15:00:00,8.18,8.22,8.18,8.2,1922824.0,6.3858,6.4171,6.3858,6.4014,1922824.0
2016-05-02 09:30:00,8.2,8.22,8.01,8.02,619556.0,6.4014,6.4171,6.2531,6.2609,619556.0
2016-05-02 10:00:00,8.02,8.09,8.01,8.01,710116.0,6.2609,6.3156,6.2531,6.2531,710116.0
2016-05-02 11:00:00,8.01,8.06,7.99,7.99,1126852.0,6.2531,6.2922,6.2375,6.2375,1126852.0
2016-05-02 12:00:00,7.99,8.02,7.99,8.01,721808.0,6.2375,6.2609,6.2375,6.2531,721808.0
2016-05-02 13:00:00,8.01,8.07,7.99,8.06,884792.0,6.2531,6.3,6.2375,6.2922,884792.0
2016-05-02 14:00:00,8.06,8.06,8.0,8.01,1150872.0,6.2922,6.2922,6.2453,6.2531,1150872.0
2016-05-02 15:00:00,8.01,8.11,8.01,8.09,3706288.0,6.2531,6.3312,6.2531,6.3156,3706288.0
2016-05-03 09:30:00,8.05,8.09,7.93,7.93,494584.0,6.2843,6.3156,6.1907,6.1907,494584.0
2016-05-03 10:00:00,7.93,7.93,7.84,7.84,1889112.0,6.1907,6.1907,6.1204,6.1204,1889112.0
2016-05-03 11:00:00,7.84,7.91,7.83,7.9,1286760.0,6.1204,6.1751,6.1126,6.1672,1286760.0
2016-05-03 12:00:00,7.9,7.91,7.83,7.85,956828.0,6.1672,6.1751,6.1126,6.1282,956828.0
2016-05-03 13:00:00,7.84,7.9,7.84,7.86,746228.0,6.1204,6.1672,6.1204,6.136,746228.0
2016-05-03 14:00:00,7.86,7.87,7.83,7.84,1097244.0,6.136,6.1438,6.1126,6.1204,1097244.0
2016-05-03 15:00:00,7.85,7.86,7.83,7.83,2755772.0,6.1282,6.136,6.1126,6.1126,2755772.0
2016-05-04 09:30:00,7.8,7.84,7.76,7.81,808252.0,6.0892,6.1204,6.058,6.097,808252.0
2016-05-04 10:00:00,7.81,7.81,7.7,7.71,1320252.0,6.097,6.097,6.0111,6.0189,1320252.0
2016-05-04 11:00:00,7.72,7.72,7.65,7.67,902436.0,6.0267,6.0267,5.9721,5.9877,902436.0
2016-05-04 12:00:00,7.67,7.67,7.59,7.59,870164.0,5.9877,5.9877,5.9252,5.9252,870164.0
2016-05-04 13:00:00,7.59,7.66,7.58,7.66,1125144.0,5.9252,5.9799,5.9174,5.9799,1125144.0
2016-05-04 14:00:00,7.66,7.76,7.65,7.76,1393760.0,5.9799,6.058,5.9721,6.058,1393760.0
2016-05-04 15:00:00,7.76,7.77,7.68,7.68,3369100.0,6.058,6.0658,5.9955,5.9955,3369100.0
2016-05-05 09:30:00,7.67,7.69,7.57,7.65,363008.0,5.9877,6.0033,5.9096,5.9721,363008.0
2016-05-05 10:00:00,7.64,7.67,7.57,7.65,1288796.0,5.9643,5.9877,5.9096,5.9721,1288796.0
2016-05-05 11:00:00,7.65,7.67,7.62,7.63,950880.0,5.9721,5.9877,5.9487,5.9565,950880.0
2016-05-05 12:00:00,7.63,7.65,7.61,7.63,479136.0,5.9565,5.9721,5.9409,5.9565,479136.0
2016-05-05 13:00:00,7.63,7.63,7.53,7.55,574752.0,5.9565,5.9565,5.8784,5.894,574752.0
2016-05-05 14:00:00,7.55,7.58,7.5,7.51,942528.0,5.894,5.9174,5.855,5.8628,942528.0
2016-05-05 15:00:00,7.51,7.54,7.49,7.53,2652852.0,5.8628,5.8862,5.8472,5.8784,2652852.0
2016-05-06 09:30:00,7.55,7.56,7.48,7.48,555800.0,5.894,5.9018,5.8394,5.8394,555800.0
2016-05-06 10:00:00,7.49,7.49,7.34,7.35,905116.0,5.8472,5.8472,5.7301,5.7379,905116.0
2016-05-06 11:00:00,7.35,7.39,7.34,7.35,1090488.0,5.7379,5.7691,5.7301,5.7379,1090488.0
2016-05-06 12:00:00,7.35,7.42,7.35,7.42,655800.0,5.7379,5.7925,5.7379,5.7925,655800.0
2016-05-06 13:00:00,7.42,7.5,7.42,7.5,602904.0,5.7925,5.855,5.7925,5.855,602904.0
2016-05-06 14:00:00,7.5,7.52,7.48,7.5,629080.0,5.855,5.8706,5.8394,5.855,629080.0
2016-05-06 15:00:00,7.49,7.53,7.49,7.52,1195504.0,5.8472,5.8784,5.8472,5.8706,1195504.0
2016-05-09 09:30:00,7.53,7.6,7.53,7.6,1091780.0,5.8784,5.933,5.8784,5.933,1091780.0
2016-05-09 10:00:00,7.6,7.62,7.56,7.57,655680.0,5.933,5.9487,5.9018,5.9096,655680.0
2016-05-09 11:00:00,7.57,7.6,7.51,7.53,843292.0,5.9096,5.933,5.8628,5.8784,843292.0
2016-05-09 12:00:00,7.52,7.59,7.52,7.59,438776.0,5.8706,5.9252,5.8706,5.9252,438776.0
2016-05-09 13:00:00,7.59,7.61,7.56,7.57,307536.0,5.9252,5.9409,5.9018,5.9096,307536.0
2016-05-09 14:00:00,7.57,7.6,7.56,7.59,543780.0,5.9096,5.933,5.9018,5.9252,543780.0
2016-05-09 15:00:00,7.59,7.59,7.53,7.55,2485656.0,5.9252,5.9252,5.8784,5.894,2485656.0
2016-05-10 09:30:00,7.57,7.6,7.5,7.54,669036.0,5.9096,5.933,5.855,5.8862,669036.0
2016-05-10 10:00:00,7.54,7.65,7.53,7.63,737868.0,5.8862,5.9721,5.8784,5.9565,737868.0
2016-05-10 11:00:00,7.63,7.64,7.6,7.63,550992.0,5.9565,5.9643,5.933,5.9565,550992.0
2016-05-10 12:00:00,7.63,7.67,7.62,7.65,404492.0,5.9565,5.9877,5.9487,5.9721,404492.0
2016-05-10 13:00:00,7.65,7.67,7.63,7.64,448940.0,5.9721,5.9877,5.9565,5.9643,448940.0
2016-05-10 14:00:00,7.64,7.65,7.62,7.63,490308.0,5.9643,5.9721,5.9487,5.9565,490308.0
2016-05-10 15:00:00,7.63,7.63,7.61,7.63,1069016.0,5.9565,5.9565,5.9409,5.9565,1069016.0
2016-05-11 09:30:00,7.54,7.54,7.27,7.27,1046528.0,5.8862,5.8862,5.6754,5.6754,1046528.0
2016-05-11 10:00:00,7.27,7.35,7.23,7.32,1954536.0,5.6754,5.7379,5.6442,5.7145,1954536.0
2016-05-11 11:00:00,7.33,7.33,7.27,7.3,1383232.0,5.7223,5.7223,5.6754,5.6988,1383232.0
2016-05-11 12:00:00,7.29,7.34,7.29,7.33,909724.0,5.691,5.7301,5.691,5.7223,909724.0
2016-05-11 13:00:00,7.33,7.35,7.31,7.32,775056.0,5.7223,5.7379,5.7067,5.7145,775056.0
2016-05-11 14:00:00,7.31,7.32,7.26,7.27,1174748.0,5.7067,5.7145,5.6676,5.6754,1174748.0
2016-05-11 15:00:00,7.28,7.31,7.27,7.3,3382904.0,5.6832,5.7067,5.6754,5.6988,3382904.0
2016-05-12 09:30:00,7.33,7.35,7.24,7.25,705184.0,5.7223,5.7379,5.652,5.6598,705184.0
2016-05-12 10:00:00,7.26,7.28,7.22,7.25,790400.0,5.6676,5.6832,5.6364,5.6598,790400.0
2016-05-12 11:00:00,7.25,7.27,7.21,7.24,905860.0,5.6598,5.6754,5.6286,5.652,905860.0
2016-05-12 12:00:00,7.24,7.27,7.22,7.27,891584.0,5.652,5.6754,5.6364,5.6754,891584.0
2016-05-12 13:00:00,7.27,7.27,7.23,7.26,1057680.0,5.6754,5.6754,5.6442,5.6676,1057680.0
2016-05-12 14:00:00,7.27,7.32,7.26,7.3,1153352.0,5.6754,5.7145,5.6676,5.6988,1153352.0
2016-05-12 15:00:00,7.3,7.3,7.26,7.28,1900616.0,5.6988,5.6988,5.6676,5.6832,1900616.0
2016-05-13 09:30:00,7.28,7.31,7.1,7.19,1179024.0,5.6832,5.7067,5.5427,5.613,1179024.0
2016-05-13 10:00:00,7.2,7.27,7.18,7.25,1888508.0,5.6208,5.6754,5.6052,5.6598,1888508.0
2016-05-13 11:00:00,7.25,7.33,7.21,7.23,1582752.0,5.6598,5.7223,5.6286,5.6442,1582752.0
2016-05-13 12:00:00,7.23,7.27,7.21,7.24,949684.0,5.6442,5.6754,5.6286,5.652,949684.0
2016-05-13 13:00:00,7.24,7.24,7.21,7.21,1470620.0,5.652,5.652,5.6286,5.6286,1470620.0
2016-05-13 14:00:00,7.21,7.24,7.2,7.22,1438328.0,5.6286,5.652,5.6208,5.6364,1438328.0
2016-05-13 15:00:00,7.21,7.22,7.18,7.18,2097856.0,5.6286,5.6364,5.6052,5.6052,2097856.0
2016-05-16 09:30:00,7.19,7.23,7.14,7.15,956200.0,5.613,5.6442,5.5739,5.5817,956200.0
2016-05-16 10:00:00,7.16,7.23,7.15,7.21,1425700.0,5.5896,5.6442,5.5817,5.6286,1425700.0
2016-05-16 11:00:00,7.21,7.28,7.21,7.27,1708032.0,5.6286,5.6832,5.6286,5.6754,1708032.0
2016-05-16 12:00:00,7.27,7.27,7.23,7.26,1281972.0,5.6754,5.6754,5.6442,5.6676,1281972.0
2016-05-16 13:00:00,7.26,7.26,7.24,7.25,1031180.0,5.6676,5.6676,5.652,5.6598,1031180.0
2016-05-16 14:00:00,7.25,7.27,7.25,7.25,1558336.0,5.6598,5.6754,5.6598,5.6598,1558336.0
2016-05-16 15:00:00,7.25,7.28,7.25,7.26,2991932.0,5.6598,5.6832,5.6598,5.6676,2991932.0
2016-05-17 09:30:00,7.27,7.35,7.25,7.33,465980.0,5.6754,5.7379,5.6598,5.7223,465980.0
2016-05-17 10:00:00,7.33,7.35,7.22,7.24,2211348.0,5.7223,5.7379,5.6364,5.652,2211348.0
2016-05-17 11:00:00,7.25,7.25,7.21,7.23,1720188.0,5.6598,5.6598,5.6286,5.6442,1720188.0
2016-05-17 12:00:00,7.23,7.24,7.21,7.23,1165408.0,5.6442,5.652,5.6286,5.6442,1165408.0
2016-05-17 13:00:00,7.23,7.23,7.17,7.17,775904.0,5.6442,5.6442,5.5974,5.5974,775904.0
2016-05-17 14:00:00,7.17,7.18,7.13,7.15,830192.0,5.5974,5.6052,5.5661,5.5817,830192.0
2016-05-17 15:00:00,7.15,7.17,7.1,7.12,3320168.0,5.5817,5.5974,5.5427,5.5583,3320168.0
2016-05-18 09:30:00,7.08,7.08,6.95,6.98,1300612.0,5.5271,5.5271,5.4256,5.449,1300612.0
2016-05-18 10:00:00,6.98,7.09,6.97,6.99,2660984.0,5.449,5.5349,5.4412,5.4568,2660984.0
2016-05-18 11:00:00,6.99,7.05,6.97,7.03,2260236.0,5.4568,5.5037,5.4412,5.4881,2260236.0
2016-05-18 12:00:00,7.03,7.04,7.01,7.03,923460.0,5.4881,5.4959,5.4725,5.4881,923460.0
2016-05-18 13:00:00,7.03,7.09,7.02,7.07,2282384.0,5.4881,5.5349,5.4803,5.5193,2282384.0
2016-05-18 14:00:00,7.07,7.07,6.95,7.0,1686316.0,5.5193,5.5193,5.4256,5.4646,1686316.0
2016-05-18 15:00:00,7.0,7.02,6.97,7.01,3076868.0,5.4646,5.4803,5.4412,5.4725,3076868.0
2016-05-19 09:30:00,7.01,7.07,6.91,6.91,694516.0,5.4725,5.5193,5.3944,5.3944,694516.0
2016-05-19 10:00:00,6.91,6.96,6.89,6.91,1531172.0,5.3944,5.4334,5.3788,5.3944,1531172.0
2016-05-19 11:00:00,6.91,6.95,6.88,6.93,1597076.0,5.3944,5.4256,5.371,5.41,1597076.0
2016-05-19 12:00:00,6.93,7.0,6.93,7.0,1766996.0,5.41,5.4646,5.41,5.4646,1766996.0
2016-05-19 13:00:00,7.0,7.07,7.0,7.06,1237040.0,5.4646,5.5193,5.4646,5.5115,1237040.0
2016-05-19 14:00:00,7.06,7.1,7.06,7.1,1391924.0,5.5115,5.5427,5.5115,5.5427,1391924.0
2016-05-19 15:00:00,7.1,7.15,7.1,7.14,2583308.0,5.5427,5.5817,5.5427,5.5739,2583308.0
2016-05-20 09:30:00,7.17,7.18,7.05,7.11,631848.0,5.5974,5.6052,5.5037,5.5505,631848.0
2016-05-20 10:00:00,7.11,7.14,7.09,7.11,1167500.0,5.5505,5.5739,5.5349,5.5505,1167500.0
2016-05-20 11:00:00,7.11,7.13,7.07,7.13,761772.0,5.5505,5.5661,5.5193,5.5661,761772.0
2016-05-20 12:00:00,7.12,7.17,7.12,7.15,938620.0,5.5583,5.5974,5.5583,5.5817,938620.0
2016-05-20 13:00:00,7.15,7.17,7.14,7.15,721216.0,5.5817,5.5974,5.5739,5.5817,721216.0
2016-05-20 14:00:00,7.15,7.16,7.12,7.15,960872.0,5.5817,5.5896,5.5583,5.5817,960872.0
2016-05-20 15:00:00,7.15,7.16,7.11,7.12,2540280.0,5.5817,5.5896,5.5505,5.5583,2540280.0
2016-05-23 09:30:00,7.15,7.19,7.08,7.13,681152.0,5.5817,5.613,5.5271,5.5661,681152.0
2016-05-23 10:00:00,7.13,7.22,7.13,7.2,1037988.0,5.5661,5.6364,5.5661,5.6208,1037988.0
2016-05-23 11:00:00,7.19,7.21,7.18,7.2,931444.0,5.613,5.6286,5.6052,5.6208,931444.0
2016-05-23 12:00:00,7.2,7.22,7.19,7.2,748312.0,5.6208,5.6364,5.613,5.6208,748312.0
2016-05-23 13:00:00,7.2,7.22,7.15,7.15,724372.0,5.6208,5.6364,5.5817,5.5817,724372.0
2016-05-23 14:00:00,7.15,7.16,7.13,7.13,725596.0,5.5817,5.5896,5.5661,5.5661,725596.0
2016-05-23 15:00:00,7.13,7.14,7.11,7.12,1468420.0,5.5661,5.5739,5.5505,5.5583,1468420.0
2016-05-24 09:30:00,7.1,7.1,7.04,7.06,977060.0,5.5427,5.5427,5.4959,5.5115,977060.0
2016-05-24 10:00:00,7.06,7.15,7.06,7.12,2199304.0,5.5115,5.5817,5.5115,5.5583,2199304.0
2016-05-24 11:00:00,7.12,7.18,7.12,7.17,1275208.0,5.5583,5.6052,5.5583,5.5974,1275208.0
2016-05-24 12:00:00,7.17,7.21,7.16,7.2,1497536.0,5.5974,5.6286,5.5896,5.6208,1497536.0
2016-05-24 13:00:00,7.2,7.24,7.2,7.21,1159332.0,5.6208,5.652,5.6208,5.6286,1159332.0
2016-05-24 14:00:00,7.22,7.22,7.15,7.17,1725196.0,5.6364,5.6364,5.5817,5.5974,1725196.0
2016-05-24 15:00:00,7.17,7.19,7.16,7.17,3584496.0,5.5974,5.613,5.5896,5.5974,3584496.0
2016-05-25 09:30:00,7.19,7.29,7.17,7.28,839260.0,5.613,5.691,5.5974,5.6832,839260.0
2016-05-25 10:00:00,7.28,7.42,7.27,7.41,2434524.0,5.6832,5.7925,5.6754,5.7847,2434524.0
2016-05-25 11:00:00,7.41,7.43,7.36,7.42,4435252.0,5.7847,5.8003,5.7457,5.7925,4435252.0
2016-05-25 12:00:00,7.43,7.43,7.41,7.42,1344140.0,5.8003,5.8003,5.7847,5.7925,1344140.0
2016-05-25 13:00:00,7.42,7.46,7.42,7.46,1543864.0,5.7925,5.8238,5.7925,5.8238,1543864.0
2016-05-25 14:00:00,7.46,7.46,7.4,7.41,1534684.0,5.8238,5.8238,5.7769,5.7847,1534684.0
2016-05-25 15:00:00,7.41,7.45,7.4,7.43,3947196.0,5.7847,5.8159,5.7769,5.8003,3947196.0
2016-05-26 09:30:00,7.51,7.61,7.49,7.5,1030564.0,5.8628,5.9409,5.8472,5.855,1030564.0
2016-05-26 10:00:00,7.5,7.58,7.48,7.48,1430776.0,5.855,5.9174,5.8394,5.8394,1430776.0
2016-05-26 11:00:00,7.48,7.53,7.47,7.52,658040.0,5.8394,5.8784,5.8316,5.8706,658040.0
2016-05-26 12:00:00,7.52,7.56,7.5,7.54,1049560.0,5.8706,5.9018,5.855,5.8862,1049560.0
2016-05-26 13:00:00,7.54,7.54,7.48,7.52,1359148.0,5.8862,5.8862,5.8394,5.8706,1359148.0
2016-05-26 14:00:00,7.53,7.58,7.52,7.55,1760308.0,5.8784,5.9174,5.8706,5.894,1760308.0
2016-05-26 15:00:00,7.55,7.55,7.48,7.5,3699096.0,5.894,5.894,5.8394,5.855,3699096.0
2016-05-27 09:30:00,7.01,7.23,6.91,7.05,6570068.0,5.4725,5.6442,5.3944,5.5037,6570068.0
2016-05-27 10:00:00,7.07,7.11,7.0,7.01,3636364.0,5.5193,5.5505,5.4646,5.4725,3636364.0
2016-05-27 11:00:00,7.01,7.07,7.0,7.05,3483884.0,5.4725,5.5193,5.4646,5.5037,3483884.0
2016-05-27 12:00:00,7.05,7.18,7.05,7.18,2858776.0,5.5037,5.6052,5.5037,5.6052,2858776.0
2016-05-27 13:00:00,7.17,7.17,7.07,7.11,2616748.0,5.5974,5.5974,5.5193,5.5505,2616748.0
2016-05-27 14:00:00,7.11,7.16,7.08,7.15,2179876.0,5.5505,5.5896,5.5271,5.5817,2179876.0
2016-05-27 15:00:00,7.15,7.22,7.15,7.2,6085536.0,5.5817,5.6364,5.5817,5.6208,6085536.0
2016-05-31 09:30:00,7.22,7.29,7.16,7.21,1064028.0,5.6364,5.691,5.5896,5.6286,1064028.0
2016-05-31 10:00:00,7.21,7.31,7.21,7.3,2006108.0,5.6286,5.7067,5.6286,5.6988,2006108.0
2016-05-31 11:00:00,7.3,7.31,7.23,7.26,2084416.0,5.6988,5.7067,5.6442,5.6676,2084416.0
2016-05-31 12:00:00,7.26,7.34,7.24,7.33,2419900.0,5.6676,5.7301,5.652,5.7223,2419900.0
2016-05-31 13:00:00,7.33,7.34,7.29,7.29,1511732.0,5.7223,5.7301,5.691,5.691,1511732.0
2016-05-31 14:00:00,7.29,7.31,7.25,7.27,2760712.0,5.691,5.7067,5.6598,5.6754,2760712.0
2016-05-31 15:00:00,7.27,7.3,7.26,7.28,6935920.0,5.6754,5.6988,5.6676,5.6832,6935920.0
2016-06-01 09:30:00,7.26,7.3,7.11,7.14,1049036.0,5.6676,5.6988,5.5505,5.5739,1049036.0
2016-06-01 10:00:00,7.15,7.22,7.14,7.15,1979096.0,5.5817,5.6364,5.5739,5.5817,1979096.0
2016-06-01 11:00:00,7.14,7.21,7.14,7.21,1926840.0,5.5739,5.6286,5.5739,5.6286,1926840.0
2016-06-01 12:00:00,7.21,7.21,7.16,7.2,2026276.0,5.6286,5.6286,5.5896,5.6208,2026276.0
2016-06-01 13:00:00,7.2,7.25,7.18,7.22,1344256.0,5.6208,5.6598,5.6052,5.6364,1344256.0
2016-06-01 14:00:00,7.22,7.23,7.2,7.23,1145528.0,5.6364,5.6442,5.6208,5.6442,1145528.0
2016-06-01 15:00:00,7.23,7.24,7.21,7.24,3424808.0,5.6442,5.652,5.6286,5.652,3424808.0
2016-06-02 09:30:00,7.25,7.33,7.19,7.3,716148.0,5.6598,5.7223,5.613,5.6988,716148.0
2016-06-02 10:00:00,7.3,7.33,7.23,7.26,664836.0,5.6988,5.7223,5.6442,5.6676,664836.0
2016-06-02 11:00:00,7.26,7.28,7.21,7.23,1273492.0,5.6676,5.6832,5.6286,5.6442,1273492.0
2016-06-02 12:00:00,7.23,7.24,7.22,7.24,475460.0,5.6442,5.652,5.6364,5.652,475460.0
2016-06-02 13:00:00,7.24,7.27,7.23,7.24,1044832.0,5.652,5.6754,5.6442,5.652,1044832.0
2016-06-02 14:00:00,7.24,7.26,7.23,7.23,565468.0,5.652,5.6676,5.6442,5.6442,565468.0
2016-06-02 15:00:00,7.23,7.24,7.2,7.22,1622684.0,5.6442,5.652,5.6208,5.6364,1622684.0
2016-06-03 09:30:00,7.24,7.26,7.14,7.14,511836.0,5.652,5.6676,5.5739,5.5739,511836.0
2016-06-03 10:00:00,7.14,7.15,7.08,7.13,1085216.0,5.5739,5.5817,5.5271,5.5661,1085216.0
2016-06-03 11:00:00,7.13,7.17,7.1,7.16,771104.0,5.5661,5.5974,5.5427,5.5896,771104.0
2016-06-03 12:00:00,7.16,7.21,7.15,7.19,1209868.0,5.5896,5.6286,5.5817,5.613,1209868.0
2016-06-03 13:00:00,7.19,7.23,7.18,7.22,614760.0,5.613,5.6442,5.6052,5.6364,614760.0
2016-06-03 14:00:00,7.22,7.24,7.18,7.22,638964.0,5.6364,5.652,5.6052,5.6364,638964.0
2016-06-03 15:00:00,7.22,7.22,7.15,7.16,2632728.0,5.6364,5.6364,5.5817,5.5896,2632728.0
2016-06-06 09:30:00,7.07,7.1,7.02,7.03,780104.0,5.591,5.6147,5.5515,5.5594,780104.0
2016-06-06 10:00:00,7.04,7.06,7.01,7.05,748388.0,5.5673,5.5831,5.5436,5.5752,748388.0
2016-06-06 11:00:00,7.05,7.09,7.02,7.07,1769116.0,5.5752,5.6068,5.5515,5.591,1769116.0
2016-06-06 12:00:00,7.07,7.09,7.05,7.07,531888.0,5.591,5.6068,5.5752,5.591,531888.0
2016-06-06 13:00:00,7.07,7.12,7.07,7.11,542792.0,5.591,5.6306,5.591,5.6227,542792.0
2016-06-06 14:00:00,7.11,7.15,7.11,7.13,754572.0,5.6227,5.6543,5.6227,5.6385,754572.0
2016-06-06 15:00:00,7.13,7.14,7.12,7.12,1675528.0,5.6385,5.6464,5.6306,5.6306,1675528.0
2016-06-07 09:30:00,7.12,7.16,7.1,7.12,344268.0,5.6306,5.6622,5.6147,5.6306,344268.0
2016-06-07 10:00:00,7.12,7.17,7.1,7.16,1127024.0,5.6306,5.6701,5.6147,5.6622,1127024.0
2016-06-07 11:00:00,7.16,7.19,7.15,7.18,626812.0,5.6622,5.6859,5.6543,5.678,626812.0
2016-06-07 12:00:00,7.19,7.2,7.16,7.18,706740.0,5.6859,5.6938,5.6622,5.678,706740.0
2016-06-07 13:00:00,7.19,7.19,7.15,7.15,728036.0,5.6859,5.6859,5.6543,5.6543,728036.0
2016-06-07 14:00:00,7.15,7.16,7.14,7.15,843052.0,5.6543,5.6622,5.6464,5.6543,843052.0
2016-06-07 15:00:00,7.15,7.17,7.11,7.12,1789036.0,5.6543,5.6701,5.6227,5.6306,1789036.0
2016-06-08 09:30:00,7.12,7.16,7.09,7.11,598552.0,5.6306,5.6622,5.6068,5.6227,598552.0
2016-06-08 10:00:00,7.11,7.12,7.08,7.09,911876.0,5.6227,5.6306,5.5989,5.6068,911876.0
2016-06-08 11:00:00,7.09,7.09,7.05,7.07,853544.0,5.6068,5.6068,5.5752,5.591,853544.0
2016-06-08 12:00:00,7.07,7.09,7.05,7.08,578644.0,5.591,5.6068,5.5752,5.5989,578644.0
2016-06-08 13:00:00,7.08,7.1,7.07,7.1,874376.0,5.5989,5.6147,5.591,5.6147,874376.0
2016-06-08 14:00:00,7.1,7.1,7.08,7.09,722168.0,5.6147,5.6147,5.5989,5.6068,722168.0
2016-06-08 15:00:00,7.09,7.1,7.06,7.06,1872784.0,5.6068,5.6147,5.5831,5.5831,1872784.0
2016-06-09 09:30:00,7.02,7.07,6.84,6.86,914348.0,5.5515,5.591,5.4091,5.425,914348.0
2016-06-09 10:00:00,6.85,6.92,6.85,6.85,1383736.0,5.417,5.4724,5.417,5.417,1383736.0
2016-06-09 11:00:00,6.86,6.9,6.85,6.86,1033928.0,5.425,5.4566,5.417,5.425,1033928.0
2016-06-09 12:00:00,6.86,6.86,6.79,6.81,1307480.0,5.425,5.425,5.3696,5.3854,1307480.0
2016-06-09 13:00:00,6.81,6.84,6.79,6.84,2165804.0,5.3854,5.4091,5.3696,5.4091,2165804.0
2016-06-09 14:00:00,6.84,6.85,6.79,6.84,2649112.0,5.4091,5.417,5.3696,5.4091,2649112.0
2016-06-09 15:00:00,6.84,6.84,6.81,6.82,2955240.0,5.4091,5.4091,5.3854,5.3933,2955240.0
2016-06-10 09:30:00,6.76,6.76,6.57,6.62,1875244.0,5.3459,5.3459,5.1956,5.2352,1875244.0
2016-06-10 10:00:00,6.62,6.63,6.54,6.58,2395288.0,5.2352,5.2431,5.1719,5.2035,2395288.0
2016-06-10 11:00:00,6.58,6.62,6.57,6.62,3105096.0,5.2035,5.2352,5.1956,5.2352,3105096.0
2016-06-10 12:00:00,6.62,6.68,6.62,6.63,2328556.0,5.2352,5.2826,5.2352,5.2431,2328556.0
2016-06-10 13:00:00,6.63,6.65,6.6,6.62,1508748.0,5.2431,5.2589,5.2193,5.2352,1508748.0
2016-06-10 14:00:00,6.62,6.63,6.58,6.59,1748128.0,5.2352,5.2431,5.2035,5.2114,1748128.0
2016-06-10 15:00:00,6.59,6.64,6.59,6.63,3761480.0,5.2114,5.251,5.2114,5.2431,3761480.0
2016-06-13 09:30:00,6.61,6.67,6.57,6.65,872656.0,5.2273,5.2747,5.1956,5.2589,872656.0
2016-06-13 10:00:00,6.65,6.67,6.57,6.58,1902516.0,5.2589,5.2747,5.1956,5.2035,1902516.0
2016-06-13 11:00:00,6.58,6.6,6.54,6.54,842228.0,5.2035,5.2193,5.1719,5.1719,842228.0
2016-06-13 12:00:00,6.54,6.6,6.54,6.6,920928.0,5.1719,5.2193,5.1719,5.2193,920928.0
2016-06-13 13:00:00,6.6,6.63,6.54,6.54,1010220.0,5.2193,5.2431,5.1719,5.1719,1010220.0
2016-06-13 14:00:00,6.54,6.58,6.54,6.56,894364.0,5.1719,5.2035,5.1719,5.1877,894364.0
2016-06-13 15:00:00,6.56,6.56,6.51,6.51,1811248.0,5.1877,5.1877,5.1482,5.1482,1811248.0
2016-06-14 09:30:00,6.49,6.51,6.43,6.48,844928.0,5.1324,5.1482,5.0849,5.1244,844928.0
2016-06-14 10:00:00,6.48,6.48,6.36,6.36,1685240.0,5.1244,5.1244,5.0295,5.0295,1685240.0
2016-06-14 11:00:00,6.36,6.39,6.34,6.34,1130996.0,5.0295,5.0533,5.0137,5.0137,1130996.0
2016-06-14 12:00:00,6.34,6.4,6.34,6.4,1203460.0,5.0137,5.0612,5.0137,5.0612,1203460.0
2016-06-14 13:00:00,6.4,6.41,6.36,6.39,2024044.0,5.0612,5.0691,5.0295,5.0533,2024044.0
2016-06-14 14:00:00,6.39,6.42,6.38,6.38,1506796.0,5.0533,5.077,5.0454,5.0454,1506796.0
2016-06-14 15:00:00,6.38,6.45,6.38,6.43,2637140.0,5.0454,5.1007,5.0454,5.0849,2637140.0
2016-06-15 09:30:00,6.43,6.52,6.4,6.51,915644.0,5.0849,5.1561,5.0612,5.1482,915644.0
2016-06-15 10:00:00,6.51,6.56,6.5,6.56,1340632.0,5.1482,5.1877,5.1403,5.1877,1340632.0
2016-06-15 11:00:00,6.56,6.61,6.54,6.59,1375572.0,5.1877,5.2273,5.1719,5.2114,1375572.0
2016-06-15 12:00:00,6.59,6.59,6.55,6.58,1381092.0,5.2114,5.2114,5.1798,5.2035,1381092.0
2016-06-15 13:00:00,6.58,6.6,6.56,6.58,1616768.0,5.2035,5.2193,5.1877,5.2035,1616768.0
2016-06-15 14:00:00,6.58,6.6,6.54,6.56,2350308.0,5.2035,5.2193,5.1719,5.1877,2350308.0
2016-06-15 15:00:00,6.56,6.59,6.52,6.53,3595024.0,5.1877,5.2114,5.1561,5.164,3595024.0
2016-06-16 09:30:00,6.52,6.55,6.43,6.43,842432.0,5.1561,5.1798,5.0849,5.0849,842432.0
2016-06-16 10:00:00,6.43,6.49,6.43,6.47,1402520.0,5.0849,5.1324,5.0849,5.1165,1402520.0
2016-06-16 11:00:00,6.47,6.51,6.45,6.45,1049324.0,5.1165,5.1482,5.1007,5.1007,1049324.0
2016-06-16 12:00:00,6.45,6.5,6.44,6.47,720264.0,5.1007,5.1403,5.0928,5.1165,720264.0
2016-06-16 13:00:00,6.48,6.49,6.43,6.44,1095480.0,5.1244,5.1324,5.0849,5.0928,1095480.0
2016-06-16 14:00:00,6.44,6.5,6.44,6.49,1049240.0,5.0928,5.1403,5.0928,5.1324,1049240.0
2016-06-16 15:00:00,6.49,6.5,6.47,6.49,1613860.0,5.1324,5.1403,5.1165,5.1324,1613860.0
2016-06-17 09:30:00,6.5,6.6,6.45,6.6,965416.0,5.1403,5.2193,5.1007,5.2193,965416.0
2016-06-17 10:00:00,6.59,6.65,6.56,6.62,1470328.0,5.2114,5.2589,5.1877,5.2352,1470328.0
2016-06-17 11:00:00,6.62,6.63,6.54,6.57,844500.0,5.2352,5.2431,5.1719,5.1956,844500.0
2016-06-17 12:00:00,6.57,6.62,6.54,6.55,884640.0,5.1956,5.2352,5.1719,5.1798,884640.0
2016-06-17 13:00:00,6.55,6.59,6.53,6.59,734556.0,5.1798,5.2114,5.164,5.2114,734556.0
2016-06-17 14:00:00,6.59,6.59,6.53,6.53,1323352.0,5.2114,5.2114,5.164,5.164,1323352.0
2016-06-17 15:00:00,6.54,6.54,6.51,6.54,1842324.0,5.1719,5.1719,5.1482,5.1719,1842324.0
2016-06-20 09:30:00,6.62,6.71,6.61,6.64,907560.0,5.2352,5.3063,5.2273,5.251,907560.0
2016-06-20 10:00:00,6.64,6.68,6.62,6.64,1148972.0,5.251,5.2826,5.2352,5.251,1148972.0
2016-06-20 11:00:00,6.64,6.65,6.6,6.63,1046552.0,5.251,5.2589,5.2193,5.2431,1046552.0
2016-06-20 12:00:00,6.63,6.66,6.61,6.65,1849548.0,5.2431,5.2668,5.2273,5.2589,1849548.0
2016-06-20 13:00:00,6.65,6.66,6.62,6.65,1408032.0,5.2589,5.2668,5.2352,5.2589,1408032.0
2016-06-20 14:00:00,6.65,6.65,6.6,6.61,744064.0,5.2589,5.2589,5.2193,5.2273,744064.0
2016-06-20 15:00:00,6.61,6.62,6.59,6.6,1066972.0,5.2273,5.2352,5.2114,5.2193,1066972.0
2016-06-21 09:30:00,6.59,6.61,6.44,6.45,514748.0,5.2114,5.2273,5.0928,5.1007,514748.0
2016-06-21 10:00:00,6.45,6.5,6.43,6.49,1155880.0,5.1007,5.1403,5.0849,5.1324,1155880.0
2016-06-21 11:00:00,6.49,6.54,6.46,6.47,576248.0,5.1324,5.1719,5.1086,5.1165,576248.0
2016-06-21 12:00:00,6.47,6.48,6.47,6.47,587800.0,5.1165,5.1244,5.1165,5.1165,587800.0
2016-06-21 13:00:00,6.48,6.49,6.46,6.46,701860.0,5.1244,5.1324,5.1086,5.1086,701860.0
2016-06-21 14:00:00,6.46,6.49,6.45,6.47,582528.0,5.1086,5.1324,5.1007,5.1165,582528.0
2016-06-21 15:00:00,6.47,6.49,6.46,6.46,1218528.0,5.1165,5.1324,5.1086,5.1086,1218528.0
2016-06-22 09:30:00,6.49,6.51,6.45,6.49,503776.0,5.1324,5.1482,5.1007,5.1324,503776.0
2016-06-22 10:00:00,6.49,6.54,6.47,6.52,898392.0,5.1324,5.1719,5.1165,5.1561,898392.0
2016-06-22 11:00:00,6.52,6.57,6.52,6.56,1160096.0,5.1561,5.1956,5.1561,5.1877,1160096.0
2016-06-22 12:00:00,6.56,6.56,6.51,6.53,907248.0,5.1877,5.1877,5.1482,5.164,907248.0
2016-06-22 13:00:00,6.53,6.53,6.5,6.53,624072.0,5.164,5.164,5.1403,5.164,624072.0
2016-06-22 14:00:00,6.52,6.55,6.52,6.53,888652.0,5.1561,5.1798,5.1561,5.164,888652.0
2016-06-22 15:00:00,6.53,6.54,6.5,6.5,1304724.0,5.164,5.1719,5.1403,5.1403,1304724.0
2016-06-23 09:30:00,6.61,6.64,6.55,6.61,477112.0,5.2273,5.251,5.1798,5.2273,477112.0
2016-06-23 10:00:00,6.61,6.63,6.58,6.59,973840.0,5.2273,5.2431,5.2035,5.2114,973840.0
2016-06-23 11:00:00,6.59,6.63,6.59,6.62,766136.0,5.2114,5.2431,5.2114,5.2352,766136.0
2016-06-23 12:00:00,6.62,6.63,6.59,6.59,490660.0,5.2352,5.2431,5.2114,5.2114,490660.0
2016-06-23 13:00:00,6.58,6.59,6.55,6.56,448840.0,5.2035,5.2114,5.1798,5.1877,448840.0
2016-06-23 14:00:00,6.56,6.56,6.54,6.56,442612.0,5.1877,5.1877,5.1719,5.1877,442612.0
2016-06-23 15:00:00,6.56,6.58,6.55,6.58,1522764.0,5.1877,5.2035,5.1798,5.2035,1522764.0
2016-06-24 09:30:00,6.32,6.39,6.32,6.38,586864.0,4.9979,5.0533,4.9979,5.0454,586864.0
2016-06-24 10:00:00,6.38,6.43,6.37,6.38,805612.0,5.0454,5.0849,5.0375,5.0454,805612.0
2016-06-24 11:00:00,6.39,6.39,6.36,6.39,777188.0,5.0533,5.0533,5.0295,5.0533,777188.0
2016-06-24 12:00:00,6.38,6.39,6.33,6.34,483476.0,5.0454,5.0533,5.0058,5.0137,483476.0
2016-06-24 13:00:00,6.34,6.36,6.33,6.35,425600.0,5.0137,5.0295,5.0058,5.0216,425600.0
2016-06-24 14:00:00,6.36,6.36,6.32,6.34,615060.0,5.0295,5.0295,4.9979,5.0137,615060.0
2016-06-24 15:00:00,6.34,6.37,6.32,6.34,1824632.0,5.0137,5.0375,4.9979,5.0137,1824632.0
2016-06-27 09:30:00,6.33,6.49,6.33,6.4,2423288.0,5.0058,5.1324,5.0058,5.0612,2423288.0
2016-06-27 10:00:00,6.4,6.43,6.3,6.3,1588460.0,5.0612,5.0849,4.9821,4.9821,1588460.0
2016-06-27 11:00:00,6.3,6.41,6.3,6.4,1214500.0,4.9821,5.0691,4.9821,5.0612,1214500.0
2016-06-27 12:00:00,6.4,6.43,6.38,6.43,871760.0,5.0612,5.0849,5.0454,5.0849,871760.0
2016-06-27 13:00:00,6.43,6.44,6.39,6.4,768856.0,5.0849,5.0928,5.0533,5.0612,768856.0
2016-06-27 14:00:00,6.4,6.4,6.35,6.36,1009780.0,5.0612,5.0612,5.0216,5.0295,1009780.0
2016-06-27 15:00:00,6.37,6.4,6.36,6.38,2678684.0,5.0375,5.0612,5.0295,5.0454,2678684.0
2016-06-28 09:30:00,6.46,6.53,6.44,6.53,1070408.0,5.1086,5.164,5.0928,5.164,1070408.0
2016-06-28 10:00:00,6.53,6.55,6.47,6.51,1714312.0,5.164,5.1798,5.1165,5.1482,1714312.0
2016-06-28 11:00:00,6.51,6.52,6.41,6.43,1280124.0,5.1482,5.1561,5.0691,5.0849,1280124.0
2016-06-28 12:00:00,6.43,6.45,6.42,6.45,1106324.0,5.0849,5.1007,5.077,5.1007,1106324.0
2016-06-28 13:00:00,6.45,6.46,6.41,6.44,1550672.0,5.1007,5.1086,5.0691,5.0928,1550672.0
2016-06-28 14:00:00,6.44,6.53,6.43,6.51,1182356.0,5.0928,5.164,5.0849,5.1482,1182356.0
2016-06-28 15:00:00,6.51,6.53,6.48,6.52,2299688.0,5.1482,5.164,5.1244,5.1561,2299688.0
2016-06-29 09:30:00,6.62,6.74,6.62,6.71,1155704.0,5.2352,5.3301,5.2352,5.3063,1155704.0
2016-06-29 10:00:00,6.7,6.72,6.62,6.63,1273464.0,5.2984,5.3142,5.2352,5.2431,1273464.0
2016-06-29 11:00:00,6.63,6.67,6.63,6.65,868812.0,5.2431,5.2747,5.2431,5.2589,868812.0
2016-06-29 12:00:00,6.64,6.66,6.61,6.61,772036.0,5.251,5.2668,5.2273,5.2273,772036.0
2016-06-29 13:00:00,6.62,6.65,6.6,6.64,1686812.0,5.2352,5.2589,5.2193,5.251,1686812.0
2016-06-29 14:00:00,6.64,6.64,6.61,6.62,1028768.0,5.251,5.251,5.2273,5.2352,1028768.0
2016-06-29 15:00:00,6.62,6.63,6.59,6.6,2070452.0,5.2352,5.2431,5.2114,5.2193,2070452.0
2016-06-30 09:30:00,6.63,6.64,6.53,6.55,304436.0,5.2431,5.251,5.164,5.1798,304436.0
2016-06-30 10:00:00,6.56,6.61,6.5,6.61,870388.0,5.1877,5.2273,5.1403,5.2273,870388.0
2016-06-30 11:00:00,6.61,6.63,6.59,6.6,920864.0,5.2273,5.2431,5.2114,5.2193,920864.0
2016-06-30 12:00:00,6.6,6.66,6.59,6.65,568016.0,5.2193,5.2668,5.2114,5.2589,568016.0
2016-06-30 13:00:00,6.65,6.67,6.64,6.67,546392.0,5.2589,5.2747,5.251,5.2747,546392.0
2016-06-30 14:00:00,6.67,6.67,6.64,6.64,718660.0,5.2747,5.2747,5.251,5.251,718660.0
2016-06-30 15:00:00,6.64,6.65,6.62,6.65,2092192.0,5.251,5.2589,5.2352,5.2589,2092192.0
2016-07-01 09:30:00,6.69,6.84,6.68,6.83,961736.0,5.2905,5.4091,5.2826,5.4012,961736.0
2016-07-01 10:00:00,6.84,6.85,6.78,6.83,1136024.0,5.4091,5.417,5.3617,5.4012,1136024.0
2016-07-01 11:00:00,6.83,6.84,6.76,6.8,834872.0,5.4012,5.4091,5.3459,5.3775,834872.0
2016-07-01 12:00:00,6.8,6.81,6.72,6.74,1359008.0,5.3775,5.3854,5.3142,5.3301,1359008.0
2016-07-01 13:00:00,6.74,6.74,6.69,6.72,995528.0,5.3301,5.3301,5.2905,5.3142,995528.0
2016-07-01 14:00:00,6.73,6.77,6.72,6.76,1140224.0,5.3221,5.3538,5.3142,5.3459,1140224.0
2016-07-01 15:00:00,6.76,6.79,6.76,6.77,2426600.0,5.3459,5.3696,5.3459,5.3538,2426600.0
2016-07-05 09:30:00,6.76,6.77,6.55,6.55,691900.0,5.3459,5.3538,5.1798,5.1798,691900.0
2016-07-05 10:00:00,6.55,6.59,6.53,6.56,1049384.0,5.1798,5.2114,5.164,5.1877,1049384.0
2016-07-05 11:00:00,6.56,6.57,6.49,6.52,1037020.0,5.1877,5.1956,5.1324,5.1561,1037020.0
2016-07-05 12:00:00,6.52,6.58,6.51,6.53,639060.0,5.1561,5.2035,5.1482,5.164,639060.0
2016-07-05 13:00:00,6.53,6.54,6.52,6.53,704184.0,5.164,5.1719,5.1561,5.164,704184.0
2016-07-05 14:00:00,6.53,6.57,6.53,6.56,557076.0,5.164,5.1956,5.164,5.1877,557076.0
2016-07-05 15:00:00,6.56,6.6,6.56,6.58,1668720.0,5.1877,5.2193,5.1877,5.2035,1668720.0
2016-07-06 09:30:00,6.56,6.6,6.47,6.53,592608.0,5.1877,5.2193,5.1165,5.164,592608.0
2016-07-06 10:00:00,6.53,6.54,6.43,6.5,732816.0,5.164,5.1719,5.0849,5.1403,732816.0
2016-07-06 11:00:00,6.5,6.54,6.48,6.5,559876.0,5.1403,5.1719,5.1244,5.1403,559876.0
2016-07-06 12:00:00,6.5,6.54,6.5,6.51,967764.0,5.1403,5.1719,5.1403,5.1482,967764.0
2016-07-06 13:00:00,6.51,6.55,6.51,6.54,760160.0,5.1482,5.1798,5.1482,5.1719,760160.0
2016-07-06 14:00:00,6.54,6.58,6.52,6.58,1286604.0,5.1719,5.2035,5.1561,5.2035,1286604.0
2016-07-06 15:00:00,6.58,6.62,6.56,6.62,2700960.0,5.2035,5.2352,5.1877,5.2352,2700960.0
2016-07-07 09:30:00,6.64,6.76,6.63,6.74,548828.0,5.251,5.3459,5.2431,5.3301,548828.0
2016-07-07 10:00:00,6.74,6.74,6.66,6.66,1100636.0,5.3301,5.3301,5.2668,5.2668,1100636.0
2016-07-07 11:00:00,6.66,6.69,6.64,6.68,1029252.0,5.2668,5.2905,5.251,5.2826,1029252.0
2016-07-07 12:00:00,6.68,6.69,6.62,6.62,608580.0,5.2826,5.2905,5.2352,5.2352,608580.0
2016-07-07 13:00:00,6.62,6.65,6.62,6.63,542612.0,5.2352,5.2589,5.2352,5.2431,542612.0
2016-07-07 14:00:00,6.63,6.63,6.55,6.56,860480.0,5.2431,5.2431,5.1798,5.1877,860480.0
2016-07-07 15:00:00,6.56,6.6,6.55,6.58,3036236.0,5.1877,5.2193,5.1798,5.2035,3036236.0
2016-07-08 09:30:00,6.67,6.77,6.67,6.74,465976.0,5.2747,5.3538,5.2747,5.3301,465976.0
2016-07-08 10:00:00,6.74,6.77,6.68,6.76,787108.0,5.3301,5.3538,5.2826,5.3459,787108.0
2016-07-08 11:00:00,6.76,6.77,6.73,6.75,976040.0,5.3459,5.3538,5.3221,5.338,976040.0
2016-07-08 12:00:00,6.75,6.79,6.74,6.79,499716.0,5.338,5.3696,5.3301,5.3696,499716.0
2016-07-08 13:00:00,6.79,6.81,6.78,6.8,477440.0,5.3696,5.3854,5.3617,5.3775,477440.0
2016-07-08 14:00:00,6.81,6.81,6.79,6.8,576704.0,5.3854,5.3854,5.3696,5.3775,576704.0
2016-07-08 15:00:00,6.8,6.85,6.79,6.84,2721632.0,5.3775,5.417,5.3696,5.4091,2721632.0
2016-07-11 09:30:00,7.03,7.2,7.01,7.13,2594508.0,5.5594,5.6938,5.5436,5.6385,2594508.0
2016-07-11 10:00:00,7.13,7.16,7.07,7.11,2733416.0,5.6385,5.6622,5.591,5.6227,2733416.0
2016-07-11 11:00:00,7.12,7.16,7.11,7.14,1862316.0,5.6306,5.6622,5.6227,5.6464,1862316.0
2016-07-11 12:00:00,7.14,7.16,7.12,7.14,587184.0,5.6464,5.6622,5.6306,5.6464,587184.0
2016-07-11 13:00:00,7.13,7.15,7.11,7.13,1430444.0,5.6385,5.6543,5.6227,5.6385,1430444.0
2016-07-11 14:00:00,7.13,7.16,7.12,7.15,1004464.0,5.6385,5.6622,5.6306,5.6543,1004464.0
2016-07-11 15:00:00,7.15,7.18,7.11,7.11,2629924.0,5.6543,5.678,5.6227,5.6227,2629924.0
2016-07-12 09:30:00,7.18,7.24,7.18,7.2,993776.0,5.678,5.7255,5.678,5.6938,993776.0
2016-07-12 10:00:00,7.2,7.21,7.17,7.19,1603888.0,5.6938,5.7017,5.6701,5.6859,1603888.0
2016-07-12 11:00:00,7.19,7.2,7.17,7.18,1028180.0,5.6859,5.6938,5.6701,5.678,1028180.0
2016-07-12 12:00:00,7.18,7.18,7.14,7.15,908952.0,5.678,5.678,5.6464,5.6543,908952.0
2016-07-12 13:00:00,7.15,7.16,7.13,7.16,1421916.0,5.6543,5.6622,5.6385,5.6622,1421916.0
2016-07-12 14:00:00,7.16,7.21,7.16,7.2,1418460.0,5.6622,5.7017,5.6622,5.6938,1418460.0
2016-07-12 15:00:00,7.19,7.21,7.18,7.18,3607036.0,5.6859,5.7017,5.678,5.678,3607036.0
2016-07-13 09:30:00,7.21,7.24,7.17,7.2,924808.0,5.7017,5.7255,5.6701,5.6938,924808.0
2016-07-13 10:00:00,7.2,7.3,7.19,7.29,1397636.0,5.6938,5.7729,5.6859,5.765,1397636.0
2016-07-13 11:00:00,7.29,7.3,7.2,7.24,1612916.0,5.765,5.7729,5.6938,5.7255,1612916.0
2016-07-13 12:00:00,7.24,7.24,7.18,7.21,1068856.0,5.7255,5.7255,5.678,5.7017,1068856.0
2016-07-13 13:00:00,7.21,7.24,7.2,7.22,792472.0,5.7017,5.7255,5.6938,5.7096,792472.0
2016-07-13 14:00:00,7.22,7.26,7.22,7.25,812164.0,5.7096,5.7413,5.7096,5.7334,812164.0
2016-07-13 15:00:00,7.25,7.25,7.21,7.22,1823176.0,5.7334,5.7334,5.7017,5.7096,1823176.0
2016-07-14 09:30:00,7.24,7.28,7.12,7.13,711976.0,5.7255,5.7571,5.6306,5.6385,711976.0
2016-07-14 10:00:00,7.13,7.21,7.13,7.17,1058804.0,5.6385,5.7017,5.6385,5.6701,1058804.0
2016-07-14 11:00:00,7.17,7.2,7.15,7.16,739168.0,5.6701,5.6938,5.6543,5.6622,739168.0
2016-07-14 12:00:00,7.16,7.2,7.15,7.16,729244.0,5.6622,5.6938,5.6543,5.6622,729244.0
2016-07-14 13:00:00,7.16,7.18,7.16,7.18,1162968.0,5.6622,5.678,5.6622,5.678,1162968.0
2016-07-14 14:00:00,7.18,7.18,7.15,7.15,874936.0,5.678,5.678,5.6543,5.6543,874936.0
2016-07-14 15:00:00,7.15,7.17,7.14,7.16,1895148.0,5.6543,5.6701,5.6464,5.6622,1895148.0
2016-07-15 09:30:00,7.2,7.2,7.02,7.05,650372.0,5.6938,5.6938,5.5515,5.5752,650372.0
2016-07-15 10:00:00,7.05,7.13,7.02,7.08,1505604.0,5.5752,5.6385,5.5515,5.5989,1505604.0
2016-07-15 11:00:00,7.08,7.09,7.06,7.08,656816.0,5.5989,5.6068,5.5831,5.5989,656816.0
2016-07-15 12:00:00,7.07,7.08,7.04,7.04,629184.0,5.591,5.5989,5.5673,5.5673,629184.0
2016-07-15 13:00:00,7.04,7.07,7.04,7.06,403348.0,5.5673,5.591,5.5673,5.5831,403348.0
2016-07-15 14:00:00,7.06,7.08,7.05,7.05,654580.0,5.5831,5.5989,5.5752,5.5752,654580.0
2016-07-15 15:00:00,7.05,7.05,7.0,7.0,3520808.0,5.5752,5.5752,5.5357,5.5357,3520808.0
2016-07-18 09:30:00,7.0,7.09,6.97,7.09,1299772.0,5.5357,5.6068,5.5119,5.6068,1299772.0
2016-07-18 10:00:00,7.09,7.33,7.06,7.33,6009008.0,5.6068,5.7966,5.5831,5.7966,6009008.0
2016-07-18 11:00:00,7.33,7.5,7.32,7.5,6184580.0,5.7966,5.9311,5.7887,5.9311,6184580.0
2016-07-18 12:00:00,7.5,7.57,7.47,7.56,3408296.0,5.9311,5.9864,5.9073,5.9785,3408296.0
2016-07-18 13:00:00,7.56,7.6,7.48,7.59,3121260.0,5.9785,6.0102,5.9153,6.0022,3121260.0
2016-07-18 14:00:00,7.6,7.6,7.52,7.53,2181316.0,6.0102,6.0102,5.9469,5.9548,2181316.0
2016-07-18 15:00:00,7.53,7.59,7.51,7.55,7027548.0,5.9548,6.0022,5.939,5.9706,7027548.0
2016-07-19 09:30:00,7.72,7.83,7.51,7.61,4138248.0,6.1051,6.192,5.939,6.0181,4138248.0
2016-07-19 10:00:00,7.61,7.71,7.54,7.61,3621104.0,6.0181,6.0971,5.9627,6.0181,3621104.0
2016-07-19 11:00:00,7.61,7.63,7.55,7.56,1320988.0,6.0181,6.0339,5.9706,5.9785,1320988.0
2016-07-19 12:00:00,7.56,7.63,7.56,7.56,1313592.0,5.9785,6.0339,5.9785,5.9785,1313592.0
2016-07-19 13:00:00,7.56,7.56,7.5,7.52,1749572.0,5.9785,5.9785,5.9311,5.9469,1749572.0
2016-07-19 14:00:00,7.52,7.57,7.51,7.56,1220640.0,5.9469,5.9864,5.939,5.9785,1220640.0
2016-07-19 15:00:00,7.56,7.56,7.54,7.55,2485540.0,5.9785,5.9785,5.9627,5.9706,2485540.0
2016-07-20 09:30:00,7.53,7.62,7.51,7.62,1188084.0,5.9548,6.026,5.939,6.026,1188084.0
2016-07-20 10:00:00,7.62,7.74,7.6,7.71,2713164.0,6.026,6.1209,6.0102,6.0971,2713164.0
2016-07-20 11:00:00,7.71,7.71,7.66,7.69,1322696.0,6.0971,6.0971,6.0576,6.0813,1322696.0
2016-07-20 12:00:00,7.69,7.71,7.68,7.68,948828.0,6.0813,6.0971,6.0734,6.0734,948828.0
2016-07-20 13:00:00,7.68,7.7,7.67,7.69,766452.0,6.0734,6.0892,6.0655,6.0813,766452.0
2016-07-20 14:00:00,7.69,7.83,7.69,7.82,2260872.0,6.0813,6.192,6.0813,6.1841,2260872.0
2016-07-20 15:00:00,7.82,7.82,7.78,7.78,4804480.0,6.1841,6.1841,6.1525,6.1525,4804480.0
2016-07-21 09:30:00,7.79,7.93,7.78,7.88,1859784.0,6.1604,6.2711,6.1525,6.2316,1859784.0
2016-07-21 10:00:00,7.88,7.96,7.87,7.92,4467200.0,6.2316,6.2948,6.2237,6.2632,4467200.0
2016-07-21 11:00:00,7.92,7.93,7.86,7.87,3020568.0,6.2632,6.2711,6.2158,6.2237,3020568.0
2016-07-21 12:00:00,7.87,7.89,7.82,7.83,1128652.0,6.2237,6.2395,6.1841,6.192,1128652.0
2016-07-21 13:00:00,7.83,7.84,7.82,7.82,1281872.0,6.192,6.1999,6.1841,6.1841,1281872.0
2016-07-21 14:00:00,7.82,7.86,7.79,7.79,1582008.0,6.1841,6.2158,6.1604,6.1604,1582008.0
2016-07-21 15:00:00,7.79,7.8,7.74,7.75,2210916.0,6.1604,6.1683,6.1209,6.1288,2210916.0
2016-07-22 09:30:00,7.75,7.77,7.66,7.73,852936.0,6.1288,6.1446,6.0576,6.113,852936.0
2016-07-22 10:00:00,7.73,7.78,7.71,7.78,1294676.0,6.113,6.1525,6.0971,6.1525,1294676.0
2016-07-22 11:00:00,7.78,7.8,7.78,7.78,770268.0,6.1525,6.1683,6.1525,6.1525,770268.0
2016-07-22 12:00:00,7.78,7.8,7.73,7.74,728332.0,6.1525,6.1683,6.113,6.1209,728332.0
2016-07-22 13:00:00,7.74,7.75,7.68,7.68,1275908.0,6.1209,6.1288,6.0734,6.0734,1275908.0
2016-07-22 14:00:00,7.68,7.71,7.67,7.69,1272140.0,6.0734,6.0971,6.0655,6.0813,1272140.0
2016-07-22 15:00:00,7.69,7.72,7.67,7.7,3184232.0,6.0813,6.1051,6.0655,6.0892,3184232.0
2016-07-25 09:30:00,7.63,7.68,7.51,7.68,1084088.0,6.0339,6.0734,5.939,6.0734,1084088.0
2016-07-25 10:00:00,7.67,7.71,7.62,7.7,1340540.0,6.0655,6.0971,6.026,6.0892,1340540.0
2016-07-25 11:00:00,7.7,7.71,7.69,7.7,879824.0,6.0892,6.0971,6.0813,6.0892,879824.0
2016-07-25 12:00:00,7.7,7.71,7.69,7.7,566252.0,6.0892,6.0971,6.0813,6.0892,566252.0
2016-07-25 13:00:00,7.7,7.72,7.68,7.69,1332412.0,6.0892,6.1051,6.0734,6.0813,1332412.0
2016-07-25 14:00:00,7.69,7.73,7.69,7.73,494712.0,6.0813,6.113,6.0813,6.113,494712.0
2016-07-25 15:00:00,7.73,7.74,7.7,7.72,2635308.0,6.113,6.1209,6.0892,6.1051,2635308.0
2016-07-26 09:30:00,7.71,7.77,7.61,7.77,698392.0,6.0971,6.1446,6.0181,6.1446,698392.0
2016-07-26 10:00:00,7.77,7.83,7.73,7.73,1800876.0,6.1446,6.192,6.113,6.113,1800876.0
2016-07-26 11:00:00,7.73,7.77,7.7,7.75,1417456.0,6.113,6.1446,6.0892,6.1288,1417456.0
2016-07-26 12:00:00,7.75,7.8,7.74,7.74,1267664.0,6.1288,6.1683,6.1209,6.1209,1267664.0
2016-07-26 13:00:00,7.74,7.78,7.74,7.77,581352.0,6.1209,6.1525,6.1209,6.1446,581352.0
2016-07-26 14:00:00,7.77,7.8,7.76,7.79,861592.0,6.1446,6.1683,6.1367,6.1604,861592.0
2016-07-26 15:00:00,7.79,7.82,7.78,7.82,2401120.0,6.1604,6.1841,6.1525,6.1841,2401120.0
2016-07-27 09:30:00,7.86,7.9,7.84,7.88,645956.0,6.2158,6.2474,6.1999,6.2316,645956.0
2016-07-27 10:00:00,7.88,7.89,7.78,7.79,1169204.0,6.2316,6.2395,6.1525,6.1604,1169204.0
2016-07-27 11:00:00,7.79,7.83,7.78,7.81,1009376.0,6.1604,6.192,6.1525,6.1762,1009376.0
2016-07-27 12:00:00,7.81,7.83,7.79,7.83,1018944.0,6.1762,6.192,6.1604,6.192,1018944.0
2016-07-27 13:00:00,7.83,7.84,7.82,7.83,763716.0,6.192,6.1999,6.1841,6.192,763716.0
2016-07-27 14:00:00,7.83,7.86,7.78,7.79,1147144.0,6.192,6.2158,6.1525,6.1604,1147144.0
2016-07-27 15:00:00,7.79,7.84,7.79,7.83,2203612.0,6.1604,6.1999,6.1604,6.192,2203612.0
2016-07-28 09:30:00,7.83,7.83,7.73,7.73,519392.0,6.192,6.192,6.113,6.113,519392.0
2016-07-28 10:00:00,7.73,7.75,7.7,7.72,647664.0,6.113,6.1288,6.0892,6.1051,647664.0
2016-07-28 11:00:00,7.72,7.76,7.71,7.76,697948.0,6.1051,6.1367,6.0971,6.1367,697948.0
2016-07-28 12:00:00,7.76,7.78,7.76,7.77,335380.0,6.1367,6.1525,6.1367,6.1446,335380.0
2016-07-28 13:00:00,7.77,7.81,7.76,7.79,856748.0,6.1446,6.1762,6.1367,6.1604,856748.0
2016-07-28 14:00:00,7.8,7.83,7.8,7.82,477020.0,6.1683,6.192,6.1683,6.1841,477020.0
2016-07-28 15:00:00,7.82,7.83,7.79,7.8,1355428.0,6.1841,6.192,6.1604,6.1683,1355428.0
2016-07-29 09:30:00,7.81,7.81,7.68,7.7,454876.0,6.1762,6.1762,6.0734,6.0892,454876.0
2016-07-29 10:00:00,7.7,7.7,7.64,7.68,1044168.0,6.0892,6.0892,6.0418,6.0734,1044168.0
2016-07-29 11:00:00,7.68,7.7,7.66,7.67,766164.0,6.0734,6.0892,6.0576,6.0655,766164.0
2016-07-29 12:00:00,7.68,7.71,7.66,7.66,652732.0,6.0734,6.0971,6.0576,6.0576,652732.0
2016-07-29 13:00:00,7.66,7.7,7.65,7.69,578396.0,6.0576,6.0892,6.0497,6.0813,578396.0
2016-07-29 14:00:00,7.69,7.75,7.68,7.74,570468.0,6.0813,6.1288,6.0734,6.1209,570468.0
2016-07-29 15:00:00,7.74,7.76,7.73,7.74,1200960.0,6.1209,6.1367,6.113,6.1209,1200960.0
2016-08-01 09:30:00,7.74,7.74,7.56,7.63,686872.0,6.1209,6.1209,5.9785,6.0339,686872.0
2016-08-01 10:00:00,7.64,7.73,7.62,7.71,1065072.0,6.0418,6.113,6.026,6.0971,1065072.0
2016-08-01 11:00:00,7.71,7.75,7.65,7.65,1326312.0,6.0971,6.1288,6.0497,6.0497,1326312.0
2016-08-01 12:00:00,7.65,7.65,7.57,7.57,934696.0,6.0497,6.0497,5.9864,5.9864,934696.0
2016-08-01 13:00:00,7.57,7.59,7.56,7.58,862400.0,5.9864,6.0022,5.9785,5.9943,862400.0
2016-08-01 14:00:00,7.58,7.6,7.55,7.57,2252632.0,5.9943,6.0102,5.9706,5.9864,2252632.0
2016-08-01 15:00:00,7.57,7.59,7.55,7.59,3037376.0,5.9864,6.0022,5.9706,6.0022,3037376.0
2016-08-02 09:30:00,7.64,7.66,7.48,7.49,499660.0,6.0418,6.0576,5.9153,5.9232,499660.0
2016-08-02 10:00:00,7.49,7.51,7.38,7.39,1780188.0,5.9232,5.939,5.8362,5.8441,1780188.0
2016-08-02 11:00:00,7.39,7.42,7.34,7.4,1363708.0,5.8441,5.8678,5.8045,5.852,1363708.0
2016-08-02 12:00:00,7.4,7.43,7.37,7.4,1216036.0,5.852,5.8757,5.8283,5.852,1216036.0
2016-08-02 13:00:00,7.4,7.4,7.35,7.35,831532.0,5.852,5.852,5.8125,5.8125,831532.0
2016-08-02 14:00:00,7.35,7.41,7.34,7.39,1145100.0,5.8125,5.8599,5.8045,5.8441,1145100.0
2016-08-02 15:00:00,7.39,7.4,7.3,7.31,4417016.0,5.8441,5.852,5.7729,5.7808,4417016.0
2016-08-03 09:30:00,7.26,7.31,7.14,7.27,943380.0,5.7413,5.7808,5.6464,5.7492,943380.0
2016-08-03 10:00:00,7.27,7.36,7.26,7.29,1518332.0,5.7492,5.8204,5.7413,5.765,1518332.0
2016-08-03 11:00:00,7.29,7.38,7.28,7.35,948356.0,5.765,5.8362,5.7571,5.8125,948356.0
2016-08-03 12:00:00,7.35,7.4,7.34,7.4,797332.0,5.8125,5.852,5.8045,5.852,797332.0
2016-08-03 13:00:00,7.4,7.46,7.39,7.4,950272.0,5.852,5.8994,5.8441,5.852,950272.0
2016-08-03 14:00:00,7.4,7.4,7.37,7.38,1142140.0,5.852,5.852,5.8283,5.8362,1142140.0
2016-08-03 15:00:00,7.38,7.41,7.37,7.41,1879900.0,5.8362,5.8599,5.8283,5.8599,1879900.0
2016-08-04 09:30:00,7.39,7.5,7.39,7.4,255596.0,5.8441,5.9311,5.8441,5.852,255596.0
2016-08-04 10:00:00,7.4,7.42,7.36,7.39,671040.0,5.852,5.8678,5.8204,5.8441,671040.0
2016-08-04 11:00:00,7.39,7.42,7.36,7.42,551748.0,5.8441,5.8678,5.8204,5.8678,551748.0
2016-08-04 12:00:00,7.42,7.42,7.39,7.39,400616.0,5.8678,5.8678,5.8441,5.8441,400616.0
2016-08-04 13:00:00,7.39,7.46,7.38,7.45,660064.0,5.8441,5.8994,5.8362,5.8915,660064.0
2016-08-04 14:00:00,7.45,7.46,7.42,7.42,545784.0,5.8915,5.8994,5.8678,5.8678,545784.0
2016-08-04 15:00:00,7.42,7.42,7.4,7.42,1181660.0,5.8678,5.8678,5.852,5.8678,1181660.0
2016-08-05 09:30:00,7.47,7.54,7.45,7.49,293564.0,5.9073,5.9627,5.8915,5.9232,293564.0
2016-08-05 10:00:00,7.5,7.57,7.49,7.54,1257576.0,5.9311,5.9864,5.9232,5.9627,1257576.0
2016-08-05 11:00:00,7.54,7.61,7.53,7.58,1313388.0,5.9627,6.0181,5.9548,5.9943,1313388.0
2016-08-05 12:00:00,7.58,7.62,7.57,7.6,878988.0,5.9943,6.026,5.9864,6.0102,878988.0
2016-08-05 13:00:00,7.6,7.65,7.6,7.62,907596.0,6.0102,6.0497,6.0102,6.026,907596.0
2016-08-05 14:00:00,7.62,7.63,7.57,7.58,932556.0,6.026,6.0339,5.9864,5.9943,932556.0
2016-08-05 15:00:00,7.58,7.59,7.5,7.51,3436424.0,5.9943,6.0022,5.9311,5.939,3436424.0
2016-08-08 09:30:00,7.54,7.6,7.43,7.43,535836.0,5.9627,6.0102,5.8757,5.8757,535836.0
2016-08-08 10:00:00,7.43,7.49,7.41,7.47,1517452.0,5.8757,5.9232,5.8599,5.9073,1517452.0
2016-08-08 11:00:00,7.47,7.48,7.43,7.45,1034484.0,5.9073,5.9153,5.8757,5.8915,1034484.0
2016-08-08 12:00:00,7.45,7.47,7.43,7.47,746396.0,5.8915,5.9073,5.8757,5.9073,746396.0
2016-08-08 13:00:00,7.47,7.47,7.45,7.47,713940.0,5.9073,5.9073,5.8915,5.9073,713940.0
2016-08-08 14:00:00,7.46,7.47,7.45,7.45,642108.0,5.8994,5.9073,5.8915,5.8915,642108.0
2016-08-08 15:00:00,7.45,7.46,7.42,7.45,2152588.0,5.8915,5.8994,5.8678,5.8915,2152588.0
2016-08-09 09:30:00,7.45,7.56,7.39,7.39,648760.0,5.8915,5.9785,5.8441,5.8441,648760.0
2016-08-09 10:00:00,7.39,7.46,7.38,7.42,1366052.0,5.8441,5.8994,5.8362,5.8678,1366052.0
2016-08-09 11:00:00,7.42,7.45,7.42,7.44,1209544.0,5.8678,5.8915,5.8678,5.8836,1209544.0
2016-08-09 12:00:00,7.44,7.45,7.41,7.43,609308.0,5.8836,5.8915,5.8599,5.8757,609308.0
2016-08-09 13:00:00,7.43,7.45,7.42,7.42,855976.0,5.8757,5.8915,5.8678,5.8678,855976.0
2016-08-09 14:00:00,7.43,7.43,7.38,7.38,974020.0,5.8757,5.8757,5.8362,5.8362,974020.0
2016-08-09 15:00:00,7.38,7.41,7.38,7.41,2458872.0,5.8362,5.8599,5.8362,5.8599,2458872.0
2016-08-10 09:30:00,7.4,7.49,7.4,7.45,439832.0,5.852,5.9232,5.852,5.8915,439832.0
2016-08-10 10:00:00,7.45,7.51,7.43,7.51,823716.0,5.8915,5.939,5.8757,5.939,823716.0
2016-08-10 11:00:00,7.51,7.56,7.5,7.53,1327564.0,5.939,5.9785,5.9311,5.9548,1327564.0
2016-08-10 12:00:00,7.53,7.55,7.52,7.53,504740.0,5.9548,5.9706,5.9469,5.9548,504740.0
2016-08-10 13:00:00,7.53,7.54,7.52,7.53,634488.0,5.9548,5.9627,5.9469,5.9548,634488.0
2016-08-10 14:00:00,7.53,7.54,7.52,7.54,736064.0,5.9548,5.9627,5.9469,5.9627,736064.0
2016-08-10 15:00:00,7.54,7.55,7.51,7.54,1737524.0,5.9627,5.9706,5.939,5.9627,1737524.0
2016-08-11 09:30:00,7.63,7.79,7.63,7.68,982636.0,6.0339,6.1604,6.0339,6.0734,982636.0
2016-08-11 10:00:00,7.68,7.68,7.61,7.66,1270100.0,6.0734,6.0734,6.0181,6.0576,1270100.0
2016-08-11 11:00:00,7.66,7.73,7.66,7.73,1046996.0,6.0576,6.113,6.0576,6.113,1046996.0
2016-08-11 12:00:00,7.73,7.73,7.69,7.72,810312.0,6.113,6.113,6.0813,6.1051,810312.0
2016-08-11 13:00:00,7.72,7.79,7.72,7.74,1440616.0,6.1051,6.1604,6.1051,6.1209,1440616.0
2016-08-11 14:00:00,7.74,7.77,7.74,7.74,688516.0,6.1209,6.1446,6.1209,6.1209,688516.0
2016-08-11 15:00:00,7.74,7.79,7.73,7.78,2763776.0,6.1209,6.1604,6.113,6.1525,2763776.0
2016-08-12 09:30:00,7.75,7.92,7.71,7.91,1044224.0,6.1288,6.2632,6.0971,6.2553,1044224.0
2016-08-12 10:00:00,7.91,7.93,7.86,7.91,1663996.0,6.2553,6.2711,6.2158,6.2553,1663996.0
2016-08-12 11:00:00,7.91,7.92,7.87,7.88,1606180.0,6.2553,6.2632,6.2237,6.2316,1606180.0
2016-08-12 12:00:00,7.88,7.9,7.86,7.88,825472.0,6.2316,6.2474,6.2158,6.2316,825472.0
2016-08-12 13:00:00,7.88,7.88,7.82,7.82,799776.0,6.2316,6.2316,6.1841,6.1841,799776.0
2016-08-12 14:00:00,7.82,7.85,7.82,7.84,478824.0,6.1841,6.2079,6.1841,6.1999,478824.0
2016-08-12 15:00:00,7.84,7.84,7.83,7.84,1390228.0,6.1999,6.1999,6.192,6.1999,1390228.0
2016-08-15 09:30:00,7.83,7.93,7.83,7.91,404584.0,6.192,6.2711,6.192,6.2553,404584.0
2016-08-15 10:00:00,7.92,8.02,7.92,8.01,1584584.0,6.2632,6.3423,6.2632,6.3344,1584584.0
2016-08-15 11:00:00,8.01,8.02,7.96,7.97,793968.0,6.3344,6.3423,6.2948,6.3028,793968.0
2016-08-15 12:00:00,7.97,7.98,7.93,7.94,354928.0,6.3028,6.3107,6.2711,6.279,354928.0
2016-08-15 13:00:00,7.95,7.96,7.93,7.94,306500.0,6.2869,6.2948,6.2711,6.279,306500.0
2016-08-15 14:00:00,7.94,7.95,7.93,7.93,397016.0,6.279,6.2869,6.2711,6.2711,397016.0
2016-08-15 15:00:00,7.93,7.94,7.92,7.93,1280272.0,6.2711,6.279,6.2632,6.2711,1280272.0
2016-08-16 09:30:00,7.92,7.99,7.87,7.96,478688.0,6.2632,6.3186,6.2237,6.2948,478688.0
2016-08-16 10:00:00,7.95,7.97,7.86,7.87,805116.0,6.2869,6.3028,6.2158,6.2237,805116.0
2016-08-16 11:00:00,7.88,7.88,7.85,7.87,583544.0,6.2316,6.2316,6.2079,6.2237,583544.0
2016-08-16 12:00:00,7.87,7.87,7.83,7.84,442092.0,6.2237,6.2237,6.192,6.1999,442092.0
2016-08-16 13:00:00,7.84,7.84,7.81,7.82,541336.0,6.1999,6.1999,6.1762,6.1841,541336.0
2016-08-16 14:00:00,7.82,7.84,7.82,7.84,592464.0,6.1841,6.1999,6.1841,6.1999,592464.0
2016-08-16 15:00:00,7.83,7.83,7.79,7.8,2242628.0,6.192,6.192,6.1604,6.1683,2242628.0
2016-08-17 09:30:00,7.72,7.74,7.63,7.67,751620.0,6.1051,6.1209,6.0339,6.0655,751620.0
2016-08-17 10:00:00,7.67,7.71,7.66,7.68,965000.0,6.0655,6.0971,6.0576,6.0734,965000.0
2016-08-17 11:00:00,7.68,7.69,7.66,7.67,874488.0,6.0734,6.0813,6.0576,6.0655,874488.0
2016-08-17 12:00:00,7.66,7.7,7.65,7.68,709784.0,6.0576,6.0892,6.0497,6.0734,709784.0
2016-08-17 13:00:00,7.68,7.68,7.66,7.66,518544.0,6.0734,6.0734,6.0576,6.0576,518544.0
2016-08-17 14:00:00,7.66,7.7,7.64,7.69,666620.0,6.0576,6.0892,6.0418,6.0813,666620.0
2016-08-17 15:00:00,7.69,7.71,7.68,7.71,1642576.0,6.0813,6.0971,6.0734,6.0971,1642576.0
2016-08-18 09:30:00,7.73,7.74,7.64,7.64,244264.0,6.113,6.1209,6.0418,6.0418,244264.0
2016-08-18 10:00:00,7.64,7.74,7.64,7.73,597224.0,6.0418,6.1209,6.0418,6.113,597224.0
2016-08-18 11:00:00,7.73,7.79,7.73,7.73,799128.0,6.113,6.1604,6.113,6.113,799128.0
2016-08-18 12:00:00,7.73,7.74,7.72,7.73,595696.0,6.113,6.1209,6.1051,6.113,595696.0
2016-08-18 13:00:00,7.73,7.76,7.73,7.74,593732.0,6.113,6.1367,6.113,6.1209,593732.0
2016-08-18 14:00:00,7.74,7.78,7.74,7.76,982268.0,6.1209,6.1525,6.1209,6.1367,982268.0
2016-08-18 15:00:00,7.76,7.8,7.76,7.79,1703240.0,6.1367,6.1683,6.1367,6.1604,1703240.0
2016-08-19 09:30:00,7.77,7.81,7.72,7.8,374416.0,6.1446,6.1762,6.1051,6.1683,374416.0
2016-08-19 10:00:00,7.8,7.93,7.8,7.86,1217312.0,6.1683,6.2711,6.1683,6.2158,1217312.0
2016-08-19 11:00:00,7.86,7.95,7.85,7.9,1159976.0,6.2158,6.2869,6.2079,6.2474,1159976.0
2016-08-19 12:00:00,7.9,7.92,7.87,7.88,612068.0,6.2474,6.2632,6.2237,6.2316,612068.0
2016-08-19 13:00:00,7.88,7.93,7.87,7.93,567268.0,6.2316,6.2711,6.2237,6.2711,567268.0
2016-08-19 14:00:00,7.93,7.98,7.91,7.98,1153528.0,6.2711,6.3107,6.2553,6.3107,1153528.0
2016-08-19 15:00:00,7.98,7.98,7.93,7.93,2332084.0,6.3107,6.3107,6.2711,6.2711,2332084.0
2016-08-22 09:30:00,8.01,8.03,7.86,7.89,749604.0,6.3344,6.3502,6.2158,6.2395,749604.0
2016-08-22 10:00:00,7.89,7.93,7.86,7.87,963656.0,6.2395,6.2711,6.2158,6.2237,963656.0
2016-08-22 11:00:00,7.87,7.89,7.83,7.85,702820.0,6.2237,6.2395,6.192,6.2079,702820.0
2016-08-22 12:00:00,7.84,7.85,7.82,7.84,451644.0,6.1999,6.2079,6.1841,6.1999,451644.0
2016-08-22 13:00:00,7.84,7.85,7.82,7.84,689196.0,6.1999,6.2079,6.1841,6.1999,689196.0
2016-08-22 14:00:00,7.84,7.87,7.84,7.86,667336.0,6.1999,6.2237,6.1999,6.2158,667336.0
2016-08-22 15:00:00,7.86,7.87,7.85,7.87,1014420.0,6.2158,6.2237,6.2079,6.2237,1014420.0
2016-08-23 09:30:00,8.01,8.14,7.96,8.13,1434916.0,6.3344,6.4372,6.2948,6.4293,1434916.0
2016-08-23 10:00:00,8.13,8.17,8.03,8.05,3175544.0,6.4293,6.4609,6.3502,6.366,3175544.0
2016-08-23 11:00:00,8.05,8.11,8.04,8.09,1092280.0,6.366,6.4135,6.3581,6.3977,1092280.0
2016-08-23 12:00:00,8.09,8.1,8.04,8.04,688888.0,6.3977,6.4056,6.3581,6.3581,688888.0
2016-08-23 13:00:00,8.04,8.06,8.0,8.0,1279608.0,6.3581,6.3739,6.3265,6.3265,1279608.0
2016-08-23 14:00:00,8.0,8.05,8.0,8.04,825388.0,6.3265,6.366,6.3265,6.3581,825388.0
2016-08-23 15:00:00,8.04,8.04,8.0,8.02,2032916.0,6.3581,6.3581,6.3265,6.3423,2032916.0
2016-08-24 09:30:00,8.03,8.08,8.0,8.01,806736.0,6.3502,6.3897,6.3265,6.3344,806736.0
2016-08-24 10:00:00,8.02,8.1,8.01,8.05,1822648.0,6.3423,6.4056,6.3344,6.366,1822648.0
2016-08-24 11:00:00,8.05,8.06,8.0,8.0,1061288.0,6.366,6.3739,6.3265,6.3265,1061288.0
2016-08-24 12:00:00,8.0,8.05,8.0,8.03,880236.0,6.3265,6.366,6.3265,6.3502,880236.0
2016-08-24 13:00:00,8.03,8.03,8.0,8.02,808952.0,6.3502,6.3502,6.3265,6.3423,808952.0
2016-08-24 14:00:00,8.02,8.02,7.97,7.98,1300948.0,6.3423,6.3423,6.3028,6.3107,1300948.0
2016-08-24 15:00:00,7.98,7.99,7.91,7.93,3194536.0,6.3107,6.3186,6.2553,6.2711,3194536.0
2016-08-25 09:30:00,7.92,7.97,7.82,7.94,1271724.0,6.2632,6.3028,6.1841,6.279,1271724.0
2016-08-25 10:00:00,7.94,8.0,7.87,7.97,3229244.0,6.279,6.3265,6.2237,6.3028,3229244.0
2016-08-25 11:00:00,7.97,8.0,7.94,7.97,2820332.0,6.3028,6.3265,6.279,6.3028,2820332.0
2016-08-25 12:00:00,7.96,8.05,7.93,7.95,2321468.0,6.2948,6.366,6.2711,6.2869,2321468.0
2016-08-25 13:00:00,7.95,7.99,7.91,7.99,1739596.0,6.2869,6.3186,6.2553,6.3186,1739596.0
2016-08-25 14:00:00,7.99,8.06,7.92,7.93,2391988.0,6.3186,6.3739,6.2632,6.2711,2391988.0
2016-08-25 15:00:00,7.93,8.06,7.93,8.04,6667548.0,6.2711,6.3739,6.2711,6.3581,6667548.0
2016-08-26 09:30:00,7.56,7.63,7.4,7.43,12573460.0,5.9785,6.0339,5.852,5.8757,12573460.0
2016-08-26 10:00:00,7.42,7.52,7.31,7.33,9560100.0,5.8678,5.9469,5.7808,5.7966,9560100.0
2016-08-26 11:00:00,7.33,7.34,7.19,7.2,8683004.0,5.7966,5.8045,5.6859,5.6938,8683004.0
2016-08-26 12:00:00,7.2,7.28,7.19,7.25,6115832.0,5.6938,5.7571,5.6859,5.7334,6115832.0
2016-08-26 13:00:00,7.25,7.27,7.19,7.2,4157028.0,5.7334,5.7492,5.6859,5.6938,4157028.0
2016-08-26 14:00:00,7.2,7.23,7.19,7.22,3951092.0,5.6938,5.7176,5.6859,5.7096,3951092.0
2016-08-26 15:00:00,7.21,7.22,7.17,7.18,8964808.0,5.7017,5.7096,5.6701,5.678,8964808.0
2016-08-29 09:30:00,7.19,7.2,7.09,7.18,2376976.0,5.6859,5.6938,5.6068,5.678,2376976.0
2016-08-29 10:00:00,7.18,7.23,7.15,7.16,2470296.0,5.678,5.7176,5.6543,5.6622,2470296.0
2016-08-29 11:00:00,7.16,7.18,7.13,7.14,1730052.0,5.6622,5.678,5.6385,5.6464,1730052.0
2016-08-29 12:00:00,7.14,7.23,7.14,7.22,2750316.0,5.6464,5.7176,5.6464,5.7096,2750316.0
2016-08-29 13:00:00,7.22,7.23,7.19,7.2,2407608.0,5.7096,5.7176,5.6859,5.6938,2407608.0
2016-08-29 14:00:00,7.2,7.23,7.2,7.22,1263276.0,5.6938,5.7176,5.6938,5.7096,1263276.0
2016-08-29 15:00:00,7.22,7.24,7.21,7.24,3214668.0,5.7096,5.7255,5.7017,5.7255,3214668.0
2016-08-30 09:30:00,7.22,7.24,7.14,7.15,821956.0,5.7096,5.7255,5.6464,5.6543,821956.0
2016-08-30 10:00:00,7.16,7.18,7.13,7.14,2043028.0,5.6622,5.678,5.6385,5.6464,2043028.0
2016-08-30 11:00:00,7.14,7.15,7.08,7.08,1371604.0,5.6464,5.6543,5.5989,5.5989,1371604.0
2016-08-30 12:00:00,7.08,7.12,7.07,7.08,1219716.0,5.5989,5.6306,5.591,5.5989,1219716.0
2016-08-30 13:00:00,7.08,7.12,7.07,7.12,1330876.0,5.5989,5.6306,5.591,5.6306,1330876.0
2016-08-30 14:00:00,7.12,7.13,7.1,7.12,1118344.0,5.6306,5.6385,5.6147,5.6306,1118344.0
2016-08-30 15:00:00,7.12,7.14,7.11,7.12,2548524.0,5.6306,5.6464,5.6227,5.6306,2548524.0
2016-08-31 09:30:00,7.12,7.24,7.1,7.19,631808.0,5.6306,5.7255,5.6147,5.6859,631808.0
2016-08-31 10:00:00,7.19,7.2,7.11,7.12,1072640.0,5.6859,5.6938,5.6227,5.6306,1072640.0
2016-08-31 11:00:00,7.11,7.14,7.09,7.09,848136.0,5.6227,5.6464,5.6068,5.6068,848136.0
2016-08-31 12:00:00,7.09,7.15,7.08,7.15,1006156.0,5.6068,5.6543,5.5989,5.6543,1006156.0
2016-08-31 13:00:00,7.15,7.15,7.09,7.09,775852.0,5.6543,5.6543,5.6068,5.6068,775852.0
2016-08-31 14:00:00,7.1,7.12,7.08,7.08,724940.0,5.6147,5.6306,5.5989,5.5989,724940.0
2016-08-31 15:00:00,7.08,7.12,7.08,7.1,2620280.0,5.5989,5.6306,5.5989,5.6147,2620280.0
2016-09-01 09:30:00,7.12,7.15,7.03,7.05,406492.0,5.6306,5.6543,5.5594,5.5752,406492.0
2016-09-01 10:00:00,7.05,7.08,7.0,7.03,1339864.0,5.5752,5.5989,5.5357,5.5594,1339864.0
2016-09-01 11:00:00,7.03,7.05,7.01,7.01,877832.0,5.5594,5.5752,5.5436,5.5436,877832.0
2016-09-01 12:00:00,7.01,7.08,7.01,7.05,670928.0,5.5436,5.5989,5.5436,5.5752,670928.0
2016-09-01 13:00:00,7.05,7.06,7.03,7.03,712696.0,5.5752,5.5831,5.5594,5.5594,712696.0
2016-09-01 14:00:00,7.03,7.04,7.01,7.02,913932.0,5.5594,5.5673,5.5436,5.5515,913932.0
2016-09-01 15:00:00,7.02,7.02,6.99,7.01,2642656.0,5.5515,5.5515,5.5278,5.5436,2642656.0
2016-09-02 09:30:00,7.04,7.12,7.01,7.05,501584.0,5.5673,5.6306,5.5436,5.5752,501584.0
2016-09-02 10:00:00,7.05,7.11,7.05,7.1,970872.0,5.5752,5.6227,5.5752,5.6147,970872.0
2016-09-02 11:00:00,7.1,7.11,7.08,7.1,743576.0,5.6147,5.6227,5.5989,5.6147,743576.0
2016-09-02 12:00:00,7.1,7.11,7.07,7.08,450140.0,5.6147,5.6227,5.591,5.5989,450140.0
2016-09-02 13:00:00,7.08,7.08,7.06,7.07,756408.0,5.5989,5.5989,5.5831,5.591,756408.0
2016-09-02 14:00:00,7.07,7.08,7.06,7.07,641068.0,5.591,5.5989,5.5831,5.591,641068.0
2016-09-02 15:00:00,7.07,7.11,7.07,7.1,1757464.0,5.591,5.6227,5.591,5.6147,1757464.0
2016-09-06 09:30:00,7.1,7.13,7.08,7.09,629860.0,5.6147,5.6385,5.5989,5.6068,629860.0
2016-09-06 10:00:00,7.09,7.11,7.06,7.11,1064348.0,5.6068,5.6227,5.5831,5.6227,1064348.0
2016-09-06 11:00:00,7.11,7.14,7.1,7.13,940636.0,5.6227,5.6464,5.6147,5.6385,940636.0
2016-09-06 12:00:00,7.13,7.17,7.12,7.16,1078136.0,5.6385,5.6701,5.6306,5.6622,1078136.0
2016-09-06 13:00:00,7.16,7.16,7.13,7.14,844332.0,5.6622,5.6622,5.6385,5.6464,844332.0
2016-09-06 14:00:00,7.14,7.14,7.1,7.1,569372.0,5.6464,5.6464,5.6147,5.6147,569372.0
2016-09-06 15:00:00,7.1,7.11,7.09,7.1,1557600.0,5.6147,5.6227,5.6068,5.6147,1557600.0
2016-09-07 09:30:00,7.02,7.06,6.97,6.98,708772.0,5.6245,5.6566,5.5844,5.5925,708772.0
2016-09-07 10:00:00,6.98,7.05,6.98,7.02,1055112.0,5.5925,5.6485,5.5925,5.6245,1055112.0
2016-09-07 11:00:00,7.02,7.04,7.01,7.01,674556.0,5.6245,5.6405,5.6165,5.6165,674556.0
2016-09-07 12:00:00,7.01,7.03,7.0,7.02,488208.0,5.6165,5.6325,5.6085,5.6245,488208.0
2016-09-07 13:00:00,7.02,7.03,7.01,7.01,409648.0,5.6245,5.6325,5.6165,5.6165,409648.0
2016-09-07 14:00:00,7.01,7.03,7.01,7.02,466024.0,5.6165,5.6325,5.6165,5.6245,466024.0
2016-09-07 15:00:00,7.03,7.04,7.02,7.03,1429612.0,5.6325,5.6405,5.6245,5.6325,1429612.0
2016-09-08 09:30:00,7.0,7.02,6.96,6.97,552116.0,5.6085,5.6245,5.5764,5.5844,552116.0
2016-09-08 10:00:00,6.97,6.98,6.94,6.95,914700.0,5.5844,5.5925,5.5604,5.5684,914700.0
2016-09-08 11:00:00,6.95,7.03,6.95,7.02,1186292.0,5.5684,5.6325,5.5684,5.6245,1186292.0
2016-09-08 12:00:00,7.02,7.03,7.0,7.03,670728.0,5.6245,5.6325,5.6085,5.6325,670728.0
2016-09-08 13:00:00,7.03,7.03,6.96,6.97,683904.0,5.6325,5.6325,5.5764,5.5844,683904.0
2016-09-08 14:00:00,6.97,6.97,6.94,6.95,608564.0,5.5844,5.5844,5.5604,5.5684,608564.0
2016-09-08 15:00:00,6.95,6.95,6.94,6.95,1470068.0,5.5684,5.5684,5.5604,5.5684,1470068.0
2016-09-09 09:30:00,6.99,7.01,6.93,6.94,600540.0,5.6005,5.6165,5.5524,5.5604,600540.0
2016-09-09 10:00:00,6.93,6.94,6.89,6.92,1148168.0,5.5524,5.5604,5.5203,5.5444,1148168.0
2016-09-09 11:00:00,6.92,6.93,6.88,6.88,1182724.0,5.5444,5.5524,5.5123,5.5123,1182724.0
2016-09-09 12:00:00,6.88,6.91,6.88,6.9,958092.0,5.5123,5.5364,5.5123,5.5284,958092.0
2016-09-09 13:00:00,6.9,6.9,6.88,6.89,1126620.0,5.5284,5.5284,5.5123,5.5203,1126620.0
2016-09-09 14:00:00,6.89,6.89,6.85,6.85,1338104.0,5.5203,5.5203,5.4883,5.4883,1338104.0
2016-09-09 15:00:00,6.85,6.85,6.79,6.8,2480460.0,5.4883,5.4883,5.4402,5.4482,2480460.0
2016-09-12 09:30:00,6.85,6.85,6.71,6.79,1078024.0,5.4883,5.4883,5.3761,5.4402,1078024.0
2016-09-12 10:00:00,6.79,6.83,6.75,6.79,1890768.0,5.4402,5.4723,5.4082,5.4402,1890768.0
2016-09-12 11:00:00,6.79,6.79,6.77,6.78,1117720.0,5.4402,5.4402,5.4242,5.4322,1117720.0
2016-09-12 12:00:00,6.78,6.78,6.73,6.73,1503404.0,5.4322,5.4322,5.3922,5.3922,1503404.0
2016-09-12 13:00:00,6.73,6.76,6.72,6.75,1361708.0,5.3922,5.4162,5.3841,5.4082,1361708.0
2016-09-12 14:00:00,6.75,6.81,6.74,6.77,1717212.0,5.4082,5.4562,5.4002,5.4242,1717212.0
2016-09-12 15:00:00,6.77,6.79,6.75,6.76,3217596.0,5.4242,5.4402,5.4082,5.4162,3217596.0
2016-09-13 09:30:00,6.74,6.85,6.73,6.81,1044716.0,5.4002,5.4883,5.3922,5.4562,1044716.0
2016-09-13 10:00:00,6.81,6.85,6.78,6.8,1691876.0,5.4562,5.4883,5.4322,5.4482,1691876.0
2016-09-13 11:00:00,6.79,6.81,6.75,6.79,1843056.0,5.4402,5.4562,5.4082,5.4402,1843056.0
2016-09-13 12:00:00,6.79,6.79,6.72,6.73,1529196.0,5.4402,5.4402,5.3841,5.3922,1529196.0
2016-09-13 13:00:00,6.73,6.78,6.73,6.73,989396.0,5.3922,5.4322,5.3922,5.3922,989396.0
2016-09-13 14:00:00,6.73,6.74,6.71,6.72,848492.0,5.3922,5.4002,5.3761,5.3841,848492.0
2016-09-13 15:00:00,6.72,6.76,6.7,6.75,2243200.0,5.3841,5.4162,5.3681,5.4082,2243200.0
2016-09-14 09:30:00,6.83,6.91,6.73,6.76,467552.0,5.4723,5.5364,5.3922,5.4162,467552.0
2016-09-14 10:00:00,6.76,6.82,6.75,6.77,1314736.0,5.4162,5.4643,5.4082,5.4242,1314736.0
2016-09-14 11:00:00,6.77,6.82,6.76,6.79,657460.0,5.4242,5.4643,5.4162,5.4402,657460.0
2016-09-14 12:00:00,6.79,6.8,6.77,6.79,507572.0,5.4402,5.4482,5.4242,5.4402,507572.0
2016-09-14 13:00:00,6.79,6.79,6.75,6.76,776304.0,5.4402,5.4402,5.4082,5.4162,776304.0
2016-09-14 14:00:00,6.76,6.79,6.75,6.78,1089392.0,5.4162,5.4402,5.4082,5.4322,1089392.0
2016-09-14 15:00:00,6.78,6.78,6.75,6.76,1925664.0,5.4322,5.4322,5.4082,5.4162,1925664.0
2016-09-15 09:30:00,6.72,6.77,6.67,6.7,1151320.0,5.3841,5.4242,5.3441,5.3681,1151320.0
2016-09-15 10:00:00,6.7,6.75,6.68,6.72,1322544.0,5.3681,5.4082,5.3521,5.3841,1322544.0
2016-09-15 11:00:00,6.72,6.77,6.71,6.75,959816.0,5.3841,5.4242,5.3761,5.4082,959816.0
2016-09-15 12:00:00,6.75,6.77,6.75,6.76,503736.0,5.4082,5.4242,5.4082,5.4162,503736.0
2016-09-15 13:00:00,6.77,6.81,6.76,6.8,1179252.0,5.4242,5.4562,5.4162,5.4482,1179252.0
2016-09-15 14:00:00,6.79,6.81,6.79,6.79,1140340.0,5.4402,5.4562,5.4402,5.4402,1140340.0
2016-09-15 15:00:00,6.79,6.82,6.78,6.82,1920036.0,5.4402,5.4643,5.4322,5.4643,1920036.0
2016-09-16 09:30:00,6.8,6.82,6.75,6.8,557960.0,5.4482,5.4643,5.4082,5.4482,557960.0
2016-09-16 10:00:00,6.79,6.8,6.76,6.78,783432.0,5.4402,5.4482,5.4162,5.4322,783432.0
2016-09-16 11:00:00,6.77,6.79,6.75,6.77,766496.0,5.4242,5.4402,5.4082,5.4242,766496.0
2016-09-16 12:00:00,6.77,6.77,6.74,6.74,616308.0,5.4242,5.4242,5.4002,5.4002,616308.0
2016-09-16 13:00:00,6.74,6.75,6.73,6.73,447416.0,5.4002,5.4082,5.3922,5.3922,447416.0
2016-09-16 14:00:00,6.73,6.74,6.73,6.74,751888.0,5.3922,5.4002,5.3922,5.4002,751888.0
2016-09-16 15:00:00,6.74,6.78,6.74,6.78,2354808.0,5.4002,5.4322,5.4002,5.4322,2354808.0
2016-09-19 09:30:00,6.85,7.03,6.85,7.0,1266576.0,5.4883,5.6325,5.4883,5.6085,1266576.0
2016-09-19 10:00:00,7.0,7.03,6.98,7.01,2185292.0,5.6085,5.6325,5.5925,5.6165,2185292.0
2016-09-19 11:00:00,7.01,7.05,6.96,6.97,2099684.0,5.6165,5.6485,5.5764,5.5844,2099684.0
2016-09-19 12:00:00,6.97,6.97,6.91,6.91,1057712.0,5.5844,5.5844,5.5364,5.5364,1057712.0
2016-09-19 13:00:00,6.9,6.92,6.89,6.92,1272752.0,5.5284,5.5444,5.5203,5.5444,1272752.0
2016-09-19 14:00:00,6.92,6.97,6.92,6.96,842100.0,5.5444,5.5844,5.5444,5.5764,842100.0
2016-09-19 15:00:00,6.96,6.98,6.93,6.98,3218404.0,5.5764,5.5925,5.5524,5.5925,3218404.0
2016-09-20 09:30:00,7.02,7.05,6.91,6.97,875608.0,5.6245,5.6485,5.5364,5.5844,875608.0
2016-09-20 10:00:00,6.98,6.98,6.91,6.92,1051680.0,5.5925,5.5925,5.5364,5.5444,1051680.0
2016-09-20 11:00:00,6.92,6.95,6.92,6.93,821048.0,5.5444,5.5684,5.5444,5.5524,821048.0
2016-09-20 12:00:00,6.93,6.95,6.92,6.92,724516.0,5.5524,5.5684,5.5444,5.5444,724516.0
2016-09-20 13:00:00,6.92,6.97,6.92,6.96,794296.0,5.5444,5.5844,5.5444,5.5764,794296.0
2016-09-20 14:00:00,6.96,6.97,6.94,6.96,779400.0,5.5764,5.5844,5.5604,5.5764,779400.0
2016-09-20 15:00:00,6.96,6.97,6.93,6.93,1658208.0,5.5764,5.5844,5.5524,5.5524,1658208.0
2016-09-21 09:30:00,6.95,7.01,6.93,7.01,631768.0,5.5684,5.6165,5.5524,5.6165,631768.0
2016-09-21 10:00:00,7.02,7.02,6.98,6.98,1026712.0,5.6245,5.6245,5.5925,5.5925,1026712.0
2016-09-21 11:00:00,6.98,6.99,6.97,6.98,790060.0,5.5925,5.6005,5.5844,5.5925,790060.0
2016-09-21 12:00:00,6.98,6.99,6.95,6.97,827220.0,5.5925,5.6005,5.5684,5.5844,827220.0
2016-09-21 13:00:00,6.97,6.99,6.95,6.96,739796.0,5.5844,5.6005,5.5684,5.5764,739796.0
2016-09-21 14:00:00,6.96,7.02,6.96,7.0,716660.0,5.5764,5.6245,5.5764,5.6085,716660.0
2016-09-21 15:00:00,7.0,7.04,6.99,7.03,1336556.0,5.6085,5.6405,5.6005,5.6325,1336556.0
2016-09-22 09:30:00,7.07,7.11,7.06,7.07,611072.0,5.6646,5.6966,5.6566,5.6646,611072.0
2016-09-22 10:00:00,7.07,7.07,7.02,7.02,1051444.0,5.6646,5.6646,5.6245,5.6245,1051444.0
2016-09-22 11:00:00,7.02,7.03,6.97,6.99,660624.0,5.6245,5.6325,5.5844,5.6005,660624.0
2016-09-22 12:00:00,6.99,7.02,6.98,7.02,707916.0,5.6005,5.6245,5.5925,5.6245,707916.0
2016-09-22 13:00:00,7.02,7.04,7.02,7.04,633788.0,5.6245,5.6405,5.6245,5.6405,633788.0
2016-09-22 14:00:00,7.03,7.07,7.03,7.06,998916.0,5.6325,5.6646,5.6325,5.6566,998916.0
2016-09-22 15:00:00,7.06,7.07,7.06,7.07,1612720.0,5.6566,5.6646,5.6566,5.6646,1612720.0
2016-09-23 09:30:00,7.06,7.11,7.06,7.09,381300.0,5.6566,5.6966,5.6566,5.6806,381300.0
2016-09-23 10:00:00,7.08,7.12,7.07,7.11,620784.0,5.6726,5.7046,5.6646,5.6966,620784.0
2016-09-23 11:00:00,7.1,7.14,7.08,7.13,788024.0,5.6886,5.7206,5.6726,5.7126,788024.0
2016-09-23 12:00:00,7.13,7.15,7.11,7.12,522156.0,5.7126,5.7287,5.6966,5.7046,522156.0
2016-09-23 13:00:00,7.12,7.12,7.09,7.09,356380.0,5.7046,5.7046,5.6806,5.6806,356380.0
2016-09-23 14:00:00,7.09,7.09,7.07,7.07,642884.0,5.6806,5.6806,5.6646,5.6646,642884.0
2016-09-23 15:00:00,7.07,7.07,7.05,7.05,1517392.0,5.6646,5.6646,5.6485,5.6485,1517392.0
2016-09-26 09:30:00,7.03,7.05,6.97,6.98,416020.0,5.6325,5.6485,5.5844,5.5925,416020.0
2016-09-26 10:00:00,6.98,7.02,6.96,6.96,873136.0,5.5925,5.6245,5.5764,5.5764,873136.0
2016-09-26 11:00:00,6.96,6.97,6.94,6.95,554348.0,5.5764,5.5844,5.5604,5.5684,554348.0
2016-09-26 12:00:00,6.95,6.96,6.94,6.95,265784.0,5.5684,5.5764,5.5604,5.5684,265784.0
2016-09-26 13:00:00,6.95,6.96,6.93,6.93,318680.0,5.5684,5.5764,5.5524,5.5524,318680.0
2016-09-26 14:00:00,6.93,6.95,6.93,6.93,350156.0,5.5524,5.5684,5.5524,5.5524,350156.0
2016-09-26 15:00:00,6.93,6.93,6.91,6.91,894284.0,5.5524,5.5524,5.5364,5.5364,894284.0
2016-09-27 09:30:00,6.91,6.92,6.87,6.92,315652.0,5.5364,5.5444,5.5043,5.5444,315652.0
2016-09-27 10:00:00,6.92,6.94,6.88,6.88,703052.0,5.5444,5.5604,5.5123,5.5123,703052.0
2016-09-27 11:00:00,6.88,6.89,6.84,6.84,821912.0,5.5123,5.5203,5.4803,5.4803,821912.0
2016-09-27 12:00:00,6.84,6.85,6.82,6.85,726708.0,5.4803,5.4883,5.4643,5.4883,726708.0
2016-09-27 13:00:00,6.84,6.84,6.82,6.83,617752.0,5.4803,5.4803,5.4643,5.4723,617752.0
2016-09-27 14:00:00,6.84,6.86,6.83,6.84,489892.0,5.4803,5.4963,5.4723,5.4803,489892.0
2016-09-27 15:00:00,6.84,6.86,6.84,6.86,1413588.0,5.4803,5.4963,5.4803,5.4963,1413588.0
2016-09-28 09:30:00,6.86,6.93,6.86,6.93,352748.0,5.4963,5.5524,5.4963,5.5524,352748.0
2016-09-28 10:00:00,6.94,6.97,6.89,6.89,667072.0,5.5604,5.5844,5.5203,5.5203,667072.0
2016-09-28 11:00:00,6.89,6.89,6.83,6.86,389620.0,5.5203,5.5203,5.4723,5.4963,389620.0
2016-09-28 12:00:00,6.85,6.85,6.82,6.82,347892.0,5.4883,5.4883,5.4643,5.4643,347892.0
2016-09-28 13:00:00,6.82,6.85,6.8,6.85,537260.0,5.4643,5.4883,5.4482,5.4883,537260.0
2016-09-28 14:00:00,6.85,6.89,6.84,6.87,356632.0,5.4883,5.5203,5.4803,5.5043,356632.0
2016-09-28 15:00:00,6.87,6.88,6.85,6.88,1440372.0,5.5043,5.5123,5.4883,5.5123,1440372.0
2016-09-29 09:30:00,6.88,6.92,6.85,6.87,318004.0,5.5123,5.5444,5.4883,5.5043,318004.0
2016-09-29 10:00:00,6.87,6.89,6.85,6.88,828448.0,5.5043,5.5203,5.4883,5.5123,828448.0
2016-09-29 11:00:00,6.88,6.91,6.87,6.9,725612.0,5.5123,5.5364,5.5043,5.5284,725612.0
2016-09-29 12:00:00,6.9,6.9,6.83,6.84,538828.0,5.5284,5.5284,5.4723,5.4803,538828.0
2016-09-29 13:00:00,6.84,6.85,6.78,6.79,461740.0,5.4803,5.4883,5.4322,5.4402,461740.0
2016-09-29 14:00:00,6.79,6.85,6.79,6.82,598032.0,5.4402,5.4883,5.4402,5.4643,598032.0
2016-09-29 15:00:00,6.82,6.82,6.79,6.79,1228656.0,5.4643,5.4643,5.4402,5.4402,1228656.0
2016-09-30 09:30:00,6.85,6.87,6.81,6.84,483564.0,5.4883,5.5043,5.4562,5.4803,483564.0
2016-09-30 10:00:00,6.84,6.87,6.83,6.87,724864.0,5.4803,5.5043,5.4723,5.5043,724864.0
2016-09-30 11:00:00,6.87,6.91,6.87,6.89,619160.0,5.5043,5.5364,5.5043,5.5203,619160.0
2016-09-30 12:00:00,6.89,6.89,6.87,6.87,559092.0,5.5203,5.5203,5.5043,5.5043,559092.0
2016-09-30 13:00:00,6.87,6.89,6.87,6.89,390768.0,5.5043,5.5203,5.5043,5.5203,390768.0
2016-09-30 14:00:00,6.89,6.92,6.89,6.91,459848.0,5.5203,5.5444,5.5203,5.5364,459848.0
2016-09-30 15:00:00,6.91,6.93,6.9,6.9,1158492.0,5.5364,5.5524,5.5284,5.5284,1158492.0
2016-10-03 09:30:00,6.9,6.94,6.88,6.89,366116.0,5.5284,5.5604,5.5123,5.5203,366116.0
2016-10-03 10:00:00,6.88,6.94,6.86,6.94,848224.0,5.5123,5.5604,5.4963,5.5604,848224.0
2016-10-03 11:00:00,6.94,6.95,6.92,6.93,349636.0,5.5604,5.5684,5.5444,5.5524,349636.0
2016-10-03 12:00:00,6.93,6.95,6.91,6.92,333568.0,5.5524,5.5684,5.5364,5.5444,333568.0
2016-10-03 13:00:00,6.92,6.92,6.9,6.92,236976.0,5.5444,5.5444,5.5284,5.5444,236976.0
2016-10-03 14:00:00,6.92,6.94,6.91,6.92,555680.0,5.5444,5.5604,5.5364,5.5444,555680.0
2016-10-03 15:00:00,6.92,6.97,6.92,6.95,1481940.0,5.5444,5.5844,5.5444,5.5684,1481940.0
2016-10-04 09:30:00,6.95,6.96,6.89,6.96,348576.0,5.5684,5.5764,5.5203,5.5764,348576.0
2016-10-04 10:00:00,6.96,6.96,6.92,6.93,875048.0,5.5764,5.5764,5.5444,5.5524,875048.0
2016-10-04 11:00:00,6.93,6.93,6.84,6.86,897232.0,5.5524,5.5524,5.4803,5.4963,897232.0
2016-10-04 12:00:00,6.86,6.87,6.83,6.83,498604.0,5.4963,5.5043,5.4723,5.4723,498604.0
2016-10-04 13:00:00,6.83,6.83,6.79,6.8,752464.0,5.4723,5.4723,5.4402,5.4482,752464.0
2016-10-04 14:00:00,6.8,6.8,6.77,6.77,865604.0,5.4482,5.4482,5.4242,5.4242,865604.0
2016-10-04 15:00:00,6.77,6.81,6.76,6.79,2489044.0,5.4242,5.4562,5.4162,5.4402,2489044.0
2016-10-05 09:30:00,6.82,6.83,6.74,6.75,867432.0,5.4643,5.4723,5.4002,5.4082,867432.0
2016-10-05 10:00:00,6.75,6.84,6.75,6.8,1699488.0,5.4082,5.4803,5.4082,5.4482,1699488.0
2016-10-05 11:00:00,6.8,6.84,6.8,6.83,785520.0,5.4482,5.4803,5.4482,5.4723,785520.0
2016-10-05 12:00:00,6.83,6.87,6.82,6.85,759668.0,5.4723,5.5043,5.4643,5.4883,759668.0
2016-10-05 13:00:00,6.85,6.87,6.83,6.83,882328.0,5.4883,5.5043,5.4723,5.4723,882328.0
2016-10-05 14:00:00,6.83,6.83,6.8,6.83,544708.0,5.4723,5.4723,5.4482,5.4723,544708.0
2016-10-05 15:00:00,6.83,6.84,6.8,6.8,1350608.0,5.4723,5.4803,5.4482,5.4482,1350608.0
2016-10-06 09:30:00,6.77,6.78,6.59,6.64,1788112.0,5.4242,5.4322,5.28,5.32,1788112.0
2016-10-06 10:00:00,6.64,6.68,6.61,6.62,1626048.0,5.32,5.3521,5.296,5.304,1626048.0
2016-10-06 11:00:00,6.62,6.69,6.58,6.68,2389192.0,5.304,5.3601,5.272,5.3521,2389192.0
2016-10-06 12:00:00,6.68,6.7,6.61,6.63,1441132.0,5.3521,5.3681,5.296,5.312,1441132.0
2016-10-06 13:00:00,6.63,6.64,6.58,6.63,1787584.0,5.312,5.32,5.272,5.312,1787584.0
2016-10-06 14:00:00,6.63,6.66,6.61,6.65,2499540.0,5.312,5.3361,5.296,5.3281,2499540.0
2016-10-06 15:00:00,6.65,6.68,6.64,6.67,2673336.0,5.3281,5.3521,5.32,5.3441,2673336.0
2016-10-07 09:30:00,6.7,6.73,6.63,6.63,640348.0,5.3681,5.3922,5.312,5.312,640348.0
2016-10-07 10:00:00,6.64,6.67,6.62,6.66,1832416.0,5.32,5.3441,5.304,5.3361,1832416.0
2016-10-07 11:00:00,6.66,6.66,6.62,6.64,1146796.0,5.3361,5.3361,5.304,5.32,1146796.0
2016-10-07 12:00:00,6.64,6.65,6.62,6.63,925464.0,5.32,5.3281,5.304,5.312,925464.0
2016-10-07 13:00:00,6.63,6.66,6.63,6.64,641728.0,5.312,5.3361,5.312,5.32,641728.0
2016-10-07 14:00:00,6.64,6.67,6.64,6.65,1112572.0,5.32,5.3441,5.32,5.3281,1112572.0
2016-10-07 15:00:00,6.65,6.69,6.65,6.67,1183368.0,5.3281,5.3601,5.3281,5.3441,1183368.0
2016-10-10 09:30:00,6.71,6.76,6.71,6.74,600912.0,5.3761,5.4162,5.3761,5.4002,600912.0
2016-10-10 10:00:00,6.74,6.78,6.73,6.77,1114900.0,5.4002,5.4322,5.3922,5.4242,1114900.0
2016-10-10 11:00:00,6.76,6.79,6.75,6.75,748524.0,5.4162,5.4402,5.4082,5.4082,748524.0
2016-10-10 12:00:00,6.75,6.75,6.7,6.73,583868.0,5.4082,5.4082,5.3681,5.3922,583868.0
2016-10-10 13:00:00,6.73,6.73,6.7,6.7,367844.0,5.3922,5.3922,5.3681,5.3681,367844.0
2016-10-10 14:00:00,6.7,6.7,6.66,6.68,586296.0,5.3681,5.3681,5.3361,5.3521,586296.0
2016-10-10 15:00:00,6.68,6.71,6.67,6.71,1652432.0,5.3521,5.3761,5.3441,5.3761,1652432.0
2016-10-11 09:30:00,6.71,6.72,6.63,6.63,566516.0,5.3761,5.3841,5.312,5.312,566516.0
2016-10-11 10:00:00,6.63,6.64,6.55,6.55,1580500.0,5.312,5.32,5.2479,5.2479,1580500.0
2016-10-11 11:00:00,6.55,6.56,6.54,6.56,947956.0,5.2479,5.2559,5.2399,5.2559,947956.0
2016-10-11 12:00:00,6.56,6.59,6.55,6.57,838484.0,5.2559,5.28,5.2479,5.264,838484.0
2016-10-11 13:00:00,6.57,6.58,6.52,6.52,1112856.0,5.264,5.272,5.2239,5.2239,1112856.0
2016-10-11 14:00:00,6.52,6.54,6.51,6.51,744924.0,5.2239,5.2399,5.2159,5.2159,744924.0
2016-10-11 15:00:00,6.51,6.54,6.5,6.51,1754000.0,5.2159,5.2399,5.2079,5.2159,1754000.0
2016-10-12 09:30:00,6.54,6.58,6.52,6.58,384524.0,5.2399,5.272,5.2239,5.272,384524.0
2016-10-12 10:00:00,6.58,6.59,6.52,6.53,1258376.0,5.272,5.28,5.2239,5.2319,1258376.0
2016-10-12 11:00:00,6.53,6.6,6.5,6.59,1459032.0,5.2319,5.288,5.2079,5.28,1459032.0
2016-10-12 12:00:00,6.59,6.62,6.59,6.61,1086564.0,5.28,5.304,5.28,5.296,1086564.0
2016-10-12 13:00:00,6.61,6.62,6.56,6.6,1386652.0,5.296,5.304,5.2559,5.288,1386652.0
2016-10-12 14:00:00,6.6,6.6,6.57,6.57,866488.0,5.288,5.288,5.264,5.264,866488.0
2016-10-12 15:00:00,6.57,6.57,6.53,6.53,2168964.0,5.264,5.264,5.2319,5.2319,2168964.0
2016-10-13 09:30:00,6.5,6.54,6.37,6.37,959252.0,5.2079,5.2399,5.1037,5.1037,959252.0
2016-10-13 10:00:00,6.37,6.45,6.34,6.45,1487876.0,5.1037,5.1678,5.0797,5.1678,1487876.0
2016-10-13 11:00:00,6.45,6.47,6.42,6.46,960624.0,5.1678,5.1838,5.1438,5.1758,960624.0
2016-10-13 12:00:00,6.46,6.47,6.41,6.42,1446112.0,5.1758,5.1838,5.1358,5.1438,1446112.0
2016-10-13 13:00:00,6.42,6.42,6.38,6.42,994492.0,5.1438,5.1438,5.1117,5.1438,994492.0
2016-10-13 14:00:00,6.42,6.43,6.41,6.42,849032.0,5.1438,5.1518,5.1358,5.1438,849032.0
2016-10-13 15:00:00,6.42,6.43,6.36,6.37,3168940.0,5.1438,5.1518,5.0957,5.1037,3168940.0
2016-10-14 09:30:00,6.4,6.42,6.36,6.37,1495672.0,5.1278,5.1438,5.0957,5.1037,1495672.0
2016-10-14 10:00:00,6.36,6.39,6.3,6.3,3165844.0,5.0957,5.1197,5.0476,5.0476,3165844.0
2016-10-14 11:00:00,6.3,6.36,6.28,6.34,1559408.0,5.0476,5.0957,5.0316,5.0797,1559408.0
2016-10-14 12:00:00,6.34,6.36,6.3,6.32,1407116.0,5.0797,5.0957,5.0476,5.0637,1407116.0
2016-10-14 13:00:00,6.32,6.34,6.3,6.33,1232576.0,5.0637,5.0797,5.0476,5.0717,1232576.0
2016-10-14 14:00:00,6.33,6.37,6.32,6.34,1292288.0,5.0717,5.1037,5.0637,5.0797,1292288.0
2016-10-14 15:00:00,6.34,6.37,6.33,6.35,1496676.0,5.0797,5.1037,5.0717,5.0877,1496676.0
2016-10-17 09:30:00,6.33,6.36,6.16,6.3,2623920.0,5.0717,5.0957,4.9355,5.0476,2623920.0
2016-10-17 10:00:00,6.3,6.33,6.28,6.32,2453916.0,5.0476,5.0717,5.0316,5.0637,2453916.0
2016-10-17 11:00:00,6.32,6.39,6.25,6.25,6152708.0,5.0637,5.1197,5.0076,5.0076,6152708.0
2016-10-17 12:00:00,6.25,6.27,6.24,6.26,1683192.0,5.0076,5.0236,4.9996,5.0156,1683192.0
2016-10-17 13:00:00,6.26,6.27,6.2,6.21,2489384.0,5.0156,5.0236,4.9675,4.9755,2489384.0
2016-10-17 14:00:00,6.21,6.23,6.19,6.19,1088664.0,4.9755,4.9915,4.9595,4.9595,1088664.0
2016-10-17 15:00:00,6.19,6.2,6.17,6.18,3629572.0,4.9595,4.9675,4.9435,4.9515,3629572.0
2016-10-18 09:30:00,6.24,6.28,6.22,6.24,738340.0,4.9996,5.0316,4.9835,4.9996,738340.0
2016-10-18 10:00:00,6.24,6.26,6.23,6.23,1198788.0,4.9996,5.0156,4.9915,4.9915,1198788.0
2016-10-18 11:00:00,6.23,6.25,6.21,6.25,802200.0,4.9915,5.0076,4.9755,5.0076,802200.0
2016-10-18 12:00:00,6.25,6.25,6.2,6.2,822560.0,5.0076,5.0076,4.9675,4.9675,822560.0
2016-10-18 13:00:00,6.21,6.24,6.21,6.21,773540.0,4.9755,4.9996,4.9755,4.9755,773540.0
2016-10-18 14:00:00,6.21,6.23,6.2,6.22,740176.0,4.9755,4.9915,4.9675,4.9835,740176.0
2016-10-18 15:00:00,6.22,6.22,6.19,6.21,1775344.0,4.9835,4.9835,4.9595,4.9755,1775344.0
2016-10-19 09:30:00,6.22,6.23,6.15,6.15,1062360.0,4.9835,4.9915,4.9274,4.9274,1062360.0
2016-10-19 10:00:00,6.15,6.2,6.11,6.18,1280940.0,4.9274,4.9675,4.8954,4.9515,1280940.0
2016-10-19 11:00:00,6.18,6.22,6.18,6.18,1098624.0,4.9515,4.9835,4.9515,4.9515,1098624.0
2016-10-19 12:00:00,6.18,6.2,6.17,6.17,586628.0,4.9515,4.9675,4.9435,4.9435,586628.0
2016-10-19 13:00:00,6.17,6.19,6.16,6.18,609500.0,4.9435,4.9595,4.9355,4.9515,609500.0
2016-10-19 14:00:00,6.18,6.24,6.18,6.24,1039960.0,4.9515,4.9996,4.9515,4.9996,1039960.0
2016-10-19 15:00:00,6.23,6.25,6.23,6.25,2927244.0,4.9915,5.0076,4.9915,5.0076,2927244.0
2016-10-20 09:30:00,6.24,6.3,6.23,6.26,740660.0,4.9996,5.0476,4.9915,5.0156,740660.0
2016-10-20 10:00:00,6.26,6.28,6.24,6.26,1233356.0,5.0156,5.0316,4.9996,5.0156,1233356.0
2016-10-20 11:00:00,6.26,6.27,6.25,6.26,1277944.0,5.0156,5.0236,5.0076,5.0156,1277944.0
2016-10-20 12:00:00,6.26,6.28,6.26,6.27,1335268.0,5.0156,5.0316,5.0156,5.0236,1335268.0
2016-10-20 13:00:00,6.27,6.3,6.27,6.28,822956.0,5.0236,5.0476,5.0236,5.0316,822956.0
2016-10-20 14:00:00,6.27,6.29,6.27,6.28,934512.0,5.0236,5.0396,5.0236,5.0316,934512.0
2016-10-20 15:00:00,6.28,6.29,6.26,6.28,2032328.0,5.0316,5.0396,5.0156,5.0316,2032328.0
2016-10-21 09:30:00,6.27,6.27,6.18,6.26,714852.0,5.0236,5.0236,4.9515,5.0156,714852.0
2016-10-21 10:00:00,6.26,6.26,6.22,6.26,740568.0,5.0156,5.0156,4.9835,5.0156,740568.0
2016-10-21 11:00:00,6.26,6.27,6.24,6.25,623132.0,5.0156,5.0236,4.9996,5.0076,623132.0
2016-10-21 12:00:00,6.25,6.27,6.25,6.26,623692.0,5.0076,5.0236,5.0076,5.0156,623692.0
2016-10-21 13:00:00,6.26,6.26,6.24,6.25,409624.0,5.0156,5.0156,4.9996,5.0076,409624.0
2016-10-21 14:00:00,6.25,6.26,6.24,6.26,479344.0,5.0076,5.0156,4.9996,5.0156,479344.0
2016-10-21 15:00:00,6.26,6.26,6.25,6.25,2089636.0,5.0156,5.0156,5.0076,5.0076,2089636.0
2016-10-24 09:30:00,6.34,6.34,6.26,6.28,981824.0,5.0797,5.0797,5.0156,5.0316,981824.0
2016-10-24 10:00:00,6.28,6.28,6.24,6.26,926004.0,5.0316,5.0316,4.9996,5.0156,926004.0
2016-10-24 11:00:00,6.26,6.27,6.24,6.24,521516.0,5.0156,5.0236,4.9996,4.9996,521516.0
2016-10-24 12:00:00,6.24,6.25,6.21,6.23,743448.0,4.9996,5.0076,4.9755,4.9915,743448.0
2016-10-24 13:00:00,6.23,6.25,6.22,6.23,991100.0,4.9915,5.0076,4.9835,4.9915,991100.0
2016-10-24 14:00:00,6.23,6.26,6.22,6.26,1351860.0,4.9915,5.0156,4.9835,5.0156,1351860.0
2016-10-24 15:00:00,6.26,6.29,6.26,6.28,1393356.0,5.0156,5.0396,5.0156,5.0316,1393356.0
2016-10-25 09:30:00,6.26,6.29,6.22,6.24,332984.0,5.0156,5.0396,4.9835,4.9996,332984.0
2016-10-25 10:00:00,6.24,6.26,6.22,6.23,1139708.0,4.9996,5.0156,4.9835,4.9915,1139708.0
2016-10-25 11:00:00,6.23,6.24,6.17,6.17,1062176.0,4.9915,4.9996,4.9435,4.9435,1062176.0
2016-10-25 12:00:00,6.17,6.19,6.17,6.19,895592.0,4.9435,4.9595,4.9435,4.9595,895592.0
2016-10-25 13:00:00,6.19,6.19,6.18,6.18,682208.0,4.9595,4.9595,4.9515,4.9515,682208.0
2016-10-25 14:00:00,6.18,6.19,6.17,6.18,798668.0,4.9515,4.9595,4.9435,4.9515,798668.0
2016-10-25 15:00:00,6.18,6.19,6.16,6.19,1564128.0,4.9515,4.9595,4.9355,4.9595,1564128.0
2016-10-26 09:30:00,6.18,6.3,6.17,6.28,730972.0,4.9515,5.0476,4.9435,5.0316,730972.0
2016-10-26 10:00:00,6.28,6.28,6.18,6.19,3329872.0,5.0316,5.0316,4.9515,4.9595,3329872.0
2016-10-26 11:00:00,6.19,6.29,6.18,6.26,1374668.0,4.9595,5.0396,4.9515,5.0156,1374668.0
2016-10-26 12:00:00,6.26,6.26,6.25,6.25,834820.0,5.0156,5.0156,5.0076,5.0076,834820.0
2016-10-26 13:00:00,6.25,6.25,6.21,6.21,727084.0,5.0076,5.0076,4.9755,4.9755,727084.0
2016-10-26 14:00:00,6.21,6.22,6.09,6.18,3377752.0,4.9755,4.9835,4.8794,4.9515,3377752.0
2016-10-26 15:00:00,6.18,6.2,6.17,6.19,2148516.0,4.9515,4.9675,4.9435,4.9595,2148516.0
2016-10-27 09:30:00,6.21,6.23,6.13,6.15,822080.0,4.9755,4.9915,4.9114,4.9274,822080.0
2016-10-27 10:00:00,6.15,6.17,6.13,6.14,1340704.0,4.9274,4.9435,4.9114,4.9194,1340704.0
2016-10-27 11:00:00,6.15,6.16,6.09,6.1,2049416.0,4.9274,4.9355,4.8794,4.8874,2049416.0
2016-10-27 12:00:00,6.1,6.11,6.06,6.06,922460.0,4.8874,4.8954,4.8553,4.8553,922460.0
2016-10-27 13:00:00,6.07,6.08,6.04,6.04,899104.0,4.8634,4.8714,4.8393,4.8393,899104.0
2016-10-27 14:00:00,6.04,6.05,6.01,6.01,861312.0,4.8393,4.8473,4.8153,4.8153,861312.0
2016-10-27 15:00:00,6.01,6.01,5.97,6.0,2824404.0,4.8153,4.8153,4.7832,4.8073,2824404.0
2016-10-28 09:30:00,6.0,6.02,5.94,5.96,518096.0,4.8073,4.8233,4.7592,4.7752,518096.0
2016-10-28 10:00:00,5.96,6.03,5.92,6.01,1061628.0,4.7752,4.8313,4.7432,4.8153,1061628.0
2016-10-28 11:00:00,6.0,6.01,5.97,6.0,1172980.0,4.8073,4.8153,4.7832,4.8073,1172980.0
2016-10-28 12:00:00,6.0,6.05,6.0,6.04,914928.0,4.8073,4.8473,4.8073,4.8393,914928.0
2016-10-28 13:00:00,6.04,6.06,5.94,5.94,832664.0,4.8393,4.8553,4.7592,4.7592,832664.0
2016-10-28 14:00:00,5.95,5.97,5.94,5.97,661528.0,4.7672,4.7832,4.7592,4.7832,661528.0
2016-10-28 15:00:00,5.97,5.98,5.96,5.98,1364716.0,4.7832,4.7912,4.7752,4.7912,1364716.0
2016-10-31 09:30:00,5.99,6.05,5.95,5.95,393092.0,4.7993,4.8473,4.7672,4.7672,393092.0
2016-10-31 10:00:00,5.95,6.0,5.95,5.97,1150176.0,4.7672,4.8073,4.7672,4.7832,1150176.0
2016-10-31 11:00:00,5.97,6.0,5.94,6.0,1435000.0,4.7832,4.8073,4.7592,4.8073,1435000.0
2016-10-31 12:00:00,6.0,6.02,5.99,6.0,788512.0,4.8073,4.8233,4.7993,4.8073,788512.0
2016-10-31 13:00:00,6.0,6.0,5.98,5.98,577392.0,4.8073,4.8073,4.7912,4.7912,577392.0
2016-10-31 14:00:00,5.98,6.0,5.96,5.99,1320116.0,4.7912,4.8073,4.7752,4.7993,1320116.0
2016-10-31 15:00:00,5.99,6.02,5.99,6.01,1645052.0,4.7993,4.8233,4.7993,4.8153,1645052.0
2016-11-01 09:30:00,6.0,6.0,5.93,5.94,629888.0,4.8073,4.8073,4.7512,4.7592,629888.0
2016-11-01 10:00:00,5.94,5.95,5.86,5.9,2032620.0,4.7592,4.7672,4.6951,4.7271,2032620.0
2016-11-01 11:00:00,5.9,5.92,5.86,5.87,1165156.0,4.7271,4.7432,4.6951,4.7031,1165156.0
2016-11-01 12:00:00,5.87,5.88,5.84,5.85,1022696.0,4.7031,4.7111,4.6791,4.6871,1022696.0
2016-11-01 13:00:00,5.85,5.87,5.83,5.86,1142044.0,4.6871,4.7031,4.6711,4.6951,1142044.0
2016-11-01 14:00:00,5.86,5.9,5.85,5.89,1572000.0,4.6951,4.7271,4.6871,4.7191,1572000.0
2016-11-01 15:00:00,5.89,5.9,5.87,5.89,1582892.0,4.7191,4.7271,4.7031,4.7191,1582892.0
2016-11-02 09:30:00,5.15,5.25,5.03,5.12,10996008.0,4.1262,4.2064,4.0301,4.1022,10996008.0
2016-11-02 10:00:00,5.12,5.3,5.09,5.21,10057864.0,4.1022,4.2464,4.0782,4.1743,10057864.0
2016-11-02 11:00:00,5.21,5.39,5.17,5.24,8175272.0,4.1743,4.3185,4.1423,4.1983,8175272.0
2016-11-02 12:00:00,5.24,5.26,5.14,5.2,5184552.0,4.1983,4.2144,4.1182,4.1663,5184552.0
2016-11-02 13:00:00,5.2,5.2,5.13,5.18,3319488.0,4.1663,4.1663,4.1102,4.1503,3319488.0
2016-11-02 14:00:00,5.18,5.26,5.15,5.23,4842604.0,4.1503,4.2144,4.1262,4.1903,4842604.0
2016-11-02 15:00:00,5.23,5.29,5.21,5.23,8762064.0,4.1903,4.2384,4.1743,4.1903,8762064.0
2016-11-03 09:30:00,5.19,5.23,5.14,5.21,2255220.0,4.1583,4.1903,4.1182,4.1743,2255220.0
2016-11-03 10:00:00,5.21,5.22,5.13,5.16,2500080.0,4.1743,4.1823,4.1102,4.1343,2500080.0
2016-11-03 11:00:00,5.16,5.2,5.14,5.15,2411688.0,4.1343,4.1663,4.1182,4.1262,2411688.0
2016-11-03 12:00:00,5.15,5.17,5.14,5.16,2852028.0,4.1262,4.1423,4.1182,4.1343,2852028.0
2016-11-03 13:00:00,5.16,5.21,5.14,5.21,3347332.0,4.1343,4.1743,4.1182,4.1743,3347332.0
2016-11-03 14:00:00,5.21,5.23,5.16,5.2,2752840.0,4.1743,4.1903,4.1343,4.1663,2752840.0
2016-11-03 15:00:00,5.2,5.21,5.15,5.21,4215312.0,4.1663,4.1743,4.1262,4.1743,4215312.0
2016-11-04 09:30:00,5.2,5.24,5.17,5.17,997696.0,4.1663,4.1983,4.1423,4.1423,997696.0
2016-11-04 10:00:00,5.18,5.2,5.15,5.19,2066312.0,4.1503,4.1663,4.1262,4.1583,2066312.0
2016-11-04 11:00:00,5.19,5.25,5.18,5.25,2372340.0,4.1583,4.2064,4.1503,4.2064,2372340.0
2016-11-04 12:00:00,5.25,5.3,5.25,5.29,1270732.0,4.2064,4.2464,4.2064,4.2384,1270732.0
2016-11-04 13:00:00,5.29,5.31,5.25,5.25,1010356.0,4.2384,4.2544,4.2064,4.2064,1010356.0
2016-11-04 14:00:00,5.25,5.26,5.2,5.21,1107300.0,4.2064,4.2144,4.1663,4.1743,1107300.0
2016-11-04 15:00:00,5.21,5.21,5.18,5.18,2442272.0,4.1743,4.1743,4.1503,4.1503,2442272.0
2016-11-07 09:30:00,5.25,5.27,5.19,5.23,1378540.0,4.2064,4.2224,4.1583,4.1903,1378540.0
2016-11-07 10:00:00,5.23,5.36,5.23,5.35,2109376.0,4.1903,4.2945,4.1903,4.2865,2109376.0
2016-11-07 11:00:00,5.35,5.37,5.32,5.36,1536536.0,4.2865,4.3025,4.2624,4.2945,1536536.0
2016-11-07 12:00:00,5.36,5.38,5.33,5.33,1056512.0,4.2945,4.3105,4.2705,4.2705,1056512.0
2016-11-07 13:00:00,5.33,5.36,5.32,5.35,912748.0,4.2705,4.2945,4.2624,4.2865,912748.0
2016-11-07 14:00:00,5.35,5.35,5.31,5.32,1035792.0,4.2865,4.2865,4.2544,4.2624,1035792.0
2016-11-07 15:00:00,5.32,5.32,5.29,5.31,2268508.0,4.2624,4.2624,4.2384,4.2544,2268508.0
2016-11-08 09:30:00,5.29,5.31,5.22,5.24,376480.0,4.2384,4.2544,4.1823,4.1983,376480.0
2016-11-08 10:00:00,5.24,5.25,5.22,5.23,656440.0,4.1983,4.2064,4.1823,4.1903,656440.0
2016-11-08 11:00:00,5.23,5.28,5.23,5.28,930612.0,4.1903,4.2304,4.1903,4.2304,930612.0
2016-11-08 12:00:00,5.28,5.29,5.26,5.27,750236.0,4.2304,4.2384,4.2144,4.2224,750236.0
2016-11-08 13:00:00,5.27,5.28,5.24,5.24,713864.0,4.2224,4.2304,4.1983,4.1983,713864.0
2016-11-08 14:00:00,5.25,5.26,5.22,5.24,1310060.0,4.2064,4.2144,4.1823,4.1983,1310060.0
2016-11-08 15:00:00,5.24,5.26,5.22,5.23,1908300.0,4.1983,4.2144,4.1823,4.1903,1908300.0
2016-11-09 09:30:00,5.15,5.27,5.13,5.26,486416.0,4.1262,4.2224,4.1102,4.2144,486416.0
2016-11-09 10:00:00,5.25,5.25,5.17,5.18,1020324.0,4.2064,4.2064,4.1423,4.1503,1020324.0
2016-11-09 11:00:00,5.18,5.33,5.18,5.31,833080.0,4.1503,4.2705,4.1503,4.2544,833080.0
2016-11-09 12:00:00,5.31,5.34,5.27,5.33,773832.0,4.2544,4.2785,4.2224,4.2705,773832.0
2016-11-09 13:00:00,5.34,5.35,5.31,5.33,457096.0,4.2785,4.2865,4.2544,4.2705,457096.0
2016-11-09 14:00:00,5.33,5.38,5.33,5.38,635120.0,4.2705,4.3105,4.2705,4.3105,635120.0
2016-11-09 15:00:00,5.38,5.4,5.36,5.38,1652652.0,4.3105,4.3265,4.2945,4.3105,1652652.0
2016-11-10 09:30:00,5.44,5.63,5.43,5.56,959952.0,4.3586,4.5108,4.3506,4.4547,959952.0
2016-11-10 10:00:00,5.56,5.59,5.46,5.5,1554192.0,4.4547,4.4788,4.3746,4.4067,1554192.0
2016-11-10 11:00:00,5.5,5.53,5.46,5.48,994212.0,4.4067,4.4307,4.3746,4.3906,994212.0
2016-11-10 12:00:00,5.47,5.51,5.46,5.5,763732.0,4.3826,4.4147,4.3746,4.4067,763732.0
2016-11-10 13:00:00,5.5,5.55,5.48,5.53,813848.0,4.4067,4.4467,4.3906,4.4307,813848.0
2016-11-10 14:00:00,5.53,5.53,5.5,5.5,896860.0,4.4307,4.4307,4.4067,4.4067,896860.0
2016-11-10 15:00:00,5.5,5.51,5.46,5.47,2201176.0,4.4067,4.4147,4.3746,4.3826,2201176.0
2016-11-11 09:30:00,5.45,5.47,5.38,5.39,702324.0,4.3666,4.3826,4.3105,4.3185,702324.0
2016-11-11 10:00:00,5.4,5.46,5.38,5.44,996616.0,4.3265,4.3746,4.3105,4.3586,996616.0
2016-11-11 11:00:00,5.44,5.47,5.38,5.42,887016.0,4.3586,4.3826,4.3105,4.3426,887016.0
2016-11-11 12:00:00,5.42,5.48,5.42,5.48,871772.0,4.3426,4.3906,4.3426,4.3906,871772.0
2016-11-11 13:00:00,5.48,5.55,5.48,5.54,1020212.0,4.3906,4.4467,4.3906,4.4387,1020212.0
2016-11-11 14:00:00,5.53,5.56,5.53,5.55,844376.0,4.4307,4.4547,4.4307,4.4467,844376.0
2016-11-11 15:00:00,5.54,5.59,5.54,5.58,1959008.0,4.4387,4.4788,4.4387,4.4708,1959008.0
2016-11-14 09:30:00,5.61,5.78,5.6,5.78,904300.0,4.4948,4.631,4.4868,4.631,904300.0
2016-11-14 10:00:00,5.78,5.82,5.76,5.76,1549820.0,4.631,4.6631,4.615,4.615,1549820.0
2016-11-14 11:00:00,5.76,5.81,5.73,5.78,1203152.0,4.615,4.655,4.5909,4.631,1203152.0
2016-11-14 12:00:00,5.78,5.79,5.69,5.74,983008.0,4.631,4.639,4.5589,4.599,983008.0
2016-11-14 13:00:00,5.74,5.78,5.72,5.76,629248.0,4.599,4.631,4.5829,4.615,629248.0
2016-11-14 14:00:00,5.76,5.78,5.74,5.76,672640.0,4.615,4.631,4.599,4.615,672640.0
2016-11-14 15:00:00,5.76,5.76,5.74,5.75,1436272.0,4.615,4.615,4.599,4.607,1436272.0
2016-11-15 09:30:00,5.73,5.75,5.57,5.58,686028.0,4.5909,4.607,4.4627,4.4708,686028.0
2016-11-15 10:00:00,5.57,5.69,5.57,5.64,1576620.0,4.4627,4.5589,4.4627,4.5188,1576620.0
2016-11-15 11:00:00,5.64,5.64,5.55,5.6,831436.0,4.5188,4.5188,4.4467,4.4868,831436.0
2016-11-15 12:00:00,5.6,5.6,5.57,5.59,635124.0,4.4868,4.4868,4.4627,4.4788,635124.0
2016-11-15 13:00:00,5.59,5.65,5.58,5.63,650224.0,4.4788,4.5268,4.4708,4.5108,650224.0
2016-11-15 14:00:00,5.63,5.66,5.62,5.64,802652.0,4.5108,4.5349,4.5028,4.5188,802652.0
2016-11-15 15:00:00,5.64,5.67,5.63,5.67,1599908.0,4.5188,4.5429,4.5108,4.5429,1599908.0
2016-11-16 09:30:00,5.63,5.76,5.61,5.73,330744.0,4.5108,4.615,4.4948,4.5909,330744.0
2016-11-16 10:00:00,5.73,5.8,5.7,5.71,1408560.0,4.5909,4.647,4.5669,4.5749,1408560.0
2016-11-16 11:00:00,5.71,5.74,5.7,5.7,1106444.0,4.5749,4.599,4.5669,4.5669,1106444.0
2016-11-16 12:00:00,5.7,5.73,5.69,5.72,348028.0,4.5669,4.5909,4.5589,4.5829,348028.0
2016-11-16 13:00:00,5.72,5.73,5.7,5.72,391824.0,4.5829,4.5909,4.5669,4.5829,391824.0
2016-11-16 14:00:00,5.72,5.77,5.72,5.75,992536.0,4.5829,4.623,4.5829,4.607,992536.0
2016-11-16 15:00:00,5.75,5.78,5.75,5.77,1533956.0,4.607,4.631,4.607,4.623,1533956.0
2016-11-17 09:30:00,5.83,5.85,5.78,5.81,341636.0,4.6711,4.6871,4.631,4.655,341636.0
2016-11-17 10:00:00,5.81,5.83,5.76,5.77,626680.0,4.655,4.6711,4.615,4.623,626680.0
2016-11-17 11:00:00,5.76,5.81,5.75,5.78,977632.0,4.615,4.655,4.607,4.631,977632.0
2016-11-17 12:00:00,5.78,5.84,5.78,5.84,361376.0,4.631,4.6791,4.631,4.6791,361376.0
2016-11-17 13:00:00,5.84,5.86,5.83,5.85,562312.0,4.6791,4.6951,4.6711,4.6871,562312.0
2016-11-17 14:00:00,5.84,5.86,5.83,5.85,304952.0,4.6791,4.6951,4.6711,4.6871,304952.0
2016-11-17 15:00:00,5.85,5.88,5.85,5.87,821776.0,4.6871,4.7111,4.6871,4.7031,821776.0
2016-11-18 09:30:00,5.84,5.85,5.76,5.83,348628.0,4.6791,4.6871,4.615,4.6711,348628.0
2016-11-18 10:00:00,5.83,5.89,5.8,5.81,803820.0,4.6711,4.7191,4.647,4.655,803820.0
2016-11-18 11:00:00,5.81,5.84,5.79,5.8,945488.0,4.655,4.6791,4.639,4.647,945488.0
2016-11-18 12:00:00,5.8,5.82,5.78,5.81,869572.0,4.647,4.6631,4.631,4.655,869572.0
2016-11-18 13:00:00,5.82,5.85,5.81,5.83,690716.0,4.6631,4.6871,4.655,4.6711,690716.0
2016-11-18 14:00:00,5.83,5.86,5.83,5.86,751508.0,4.6711,4.6951,4.6711,4.6951,751508.0
2016-11-18 15:00:00,5.86,5.88,5.85,5.86,1415076.0,4.6951,4.7111,4.6871,4.6951,1415076.0
2016-11-21 09:30:00,5.88,5.89,5.84,5.86,565764.0,4.7111,4.7191,4.6791,4.6951,565764.0
2016-11-21 10:00:00,5.86,5.89,5.8,5.8,1030680.0,4.6951,4.7191,4.647,4.647,1030680.0
2016-11-21 11:00:00,5.8,5.85,5.79,5.84,931932.0,4.647,4.6871,4.639,4.6791,931932.0
2016-11-21 12:00:00,5.83,5.89,5.83,5.88,835992.0,4.6711,4.7191,4.6711,4.7111,835992.0
2016-11-21 13:00:00,5.88,5.88,5.84,5.86,1060732.0,4.7111,4.7111,4.6791,4.6951,1060732.0
2016-11-21 14:00:00,5.86,5.88,5.85,5.86,938384.0,4.6951,4.7111,4.6871,4.6951,938384.0
2016-11-21 15:00:00,5.86,5.89,5.85,5.87,1994428.0,4.6951,4.7191,4.6871,4.7031,1994428.0
2016-11-22 09:30:00,5.92,6.0,5.9,5.99,775336.0,4.7432,4.8073,4.7271,4.7993,775336.0
2016-11-22 10:00:00,5.99,6.05,5.98,6.02,2395980.0,4.7993,4.8473,4.7912,4.8233,2395980.0
2016-11-22 11:00:00,6.01,6.04,5.95,5.95,1515932.0,4.8153,4.8393,4.7672,4.7672,1515932.0
2016-11-22 12:00:00,5.95,6.0,5.94,5.97,1037040.0,4.7672,4.8073,4.7592,4.7832,1037040.0
2016-11-22 13:00:00,5.97,5.97,5.91,5.91,1179832.0,4.7832,4.7832,4.7352,4.7352,1179832.0
2016-11-22 14:00:00,5.91,5.98,5.91,5.97,1550700.0,4.7352,4.7912,4.7352,4.7832,1550700.0
2016-11-22 15:00:00,5.97,6.04,5.96,6.03,4547604.0,4.7832,4.8393,4.7752,4.8313,4547604.0
2016-11-23 09:30:00,6.18,6.5,6.16,6.36,8610956.0,4.9515,5.2079,4.9355,5.0957,8610956.0
2016-11-23 10:00:00,6.36,6.48,6.32,6.41,7928720.0,5.0957,5.1918,5.0637,5.1358,7928720.0
2016-11-23 11:00:00,6.41,6.47,6.31,6.44,4204360.0,5.1358,5.1838,5.0556,5.1598,4204360.0
2016-11-23 12:00:00,6.44,6.55,6.42,6.52,3760956.0,5.1598,5.2479,5.1438,5.2239,3760956.0
2016-11-23 13:00:00,6.53,6.57,6.48,6.54,2251708.0,5.2319,5.264,5.1918,5.2399,2251708.0
2016-11-23 14:00:00,6.54,6.6,6.51,6.59,2379756.0,5.2399,5.288,5.2159,5.28,2379756.0
2016-11-23 15:00:00,6.59,6.59,6.48,6.51,6088740.0,5.28,5.28,5.1918,5.2159,6088740.0
2016-11-25 09:30:00,6.54,6.61,6.49,6.56,1372852.0,5.2399,5.296,5.1999,5.2559,1372852.0
2016-11-25 10:00:00,6.56,6.62,6.55,6.62,2776712.0,5.2559,5.304,5.2479,5.304,2776712.0
2016-11-25 11:00:00,6.62,6.62,6.53,6.55,1714940.0,5.304,5.304,5.2319,5.2479,1714940.0
2016-11-25 12:00:00,6.55,6.55,6.45,6.46,2616796.0,5.2479,5.2479,5.1678,5.1758,2616796.0
2016-11-28 09:30:00,6.5,6.5,6.33,6.34,1092212.0,5.2079,5.2079,5.0717,5.0797,1092212.0
2016-11-28 10:00:00,6.34,6.36,6.26,6.26,2282788.0,5.0797,5.0957,5.0156,5.0156,2282788.0
2016-11-28 11:00:00,6.26,6.27,6.19,6.26,1886092.0,5.0156,5.0236,4.9595,5.0156,1886092.0
2016-11-28 12:00:00,6.26,6.32,6.26,6.29,855780.0,5.0156,5.0637,5.0156,5.0396,855780.0
2016-11-28 13:00:00,6.29,6.32,6.28,6.31,599128.0,5.0396,5.0637,5.0316,5.0556,599128.0
2016-11-28 14:00:00,6.31,6.32,6.3,6.31,701084.0,5.0556,5.0637,5.0476,5.0556,701084.0
2016-11-28 15:00:00,6.31,6.31,6.27,6.29,1839568.0,5.0556,5.0556,5.0236,5.0396,1839568.0
2016-11-29 09:30:00,6.21,6.26,6.13,6.15,975464.0,5.0507,5.0914,4.9856,5.0019,975464.0
2016-11-29 10:00:00,6.15,6.22,6.15,6.2,1065140.0,5.0019,5.0588,5.0019,5.0426,1065140.0
2016-11-29 11:00:00,6.2,6.21,6.14,6.14,889072.0,5.0426,5.0507,4.9938,4.9938,889072.0
2016-11-29 12:00:00,6.14,6.14,6.1,6.11,1391940.0,4.9938,4.9938,4.9612,4.9694,1391940.0
2016-11-29 13:00:00,6.11,6.13,6.09,6.13,1009388.0,4.9694,4.9856,4.9531,4.9856,1009388.0
2016-11-29 14:00:00,6.13,6.17,6.13,6.14,747412.0,4.9856,5.0182,4.9856,4.9938,747412.0
2016-11-29 15:00:00,6.14,6.14,6.11,6.13,2079900.0,4.9938,4.9938,4.9694,4.9856,2079900.0
2016-11-30 09:30:00,6.12,6.17,6.06,6.12,670176.0,4.9775,5.0182,4.9287,4.9775,670176.0
2016-11-30 10:00:00,6.13,6.19,6.13,6.18,987600.0,4.9856,5.0344,4.9856,5.0263,987600.0
2016-11-30 11:00:00,6.18,6.21,6.12,6.13,1419152.0,5.0263,5.0507,4.9775,4.9856,1419152.0
2016-11-30 12:00:00,6.13,6.14,6.1,6.11,476372.0,4.9856,4.9938,4.9612,4.9694,476372.0
2016-11-30 13:00:00,6.11,6.13,6.1,6.12,676468.0,4.9694,4.9856,4.9612,4.9775,676468.0
2016-11-30 14:00:00,6.12,6.15,6.11,6.14,903676.0,4.9775,5.0019,4.9694,4.9938,903676.0
2016-11-30 15:00:00,6.14,6.19,6.13,6.17,3411308.0,4.9938,5.0344,4.9856,5.0182,3411308.0
2016-12-01 09:30:00,6.17,6.24,6.11,6.21,423808.0,5.0182,5.0751,4.9694,5.0507,423808.0
2016-12-01 10:00:00,6.2,6.26,6.18,6.22,716820.0,5.0426,5.0914,5.0263,5.0588,716820.0
2016-12-01 11:00:00,6.22,6.22,6.2,6.22,719640.0,5.0588,5.0588,5.0426,5.0588,719640.0
2016-12-01 12:00:00,6.22,6.22,6.2,6.21,365356.0,5.0588,5.0588,5.0426,5.0507,365356.0
2016-12-01 13:00:00,6.21,6.21,6.17,6.17,402060.0,5.0507,5.0507,5.0182,5.0182,402060.0
2016-12-01 14:00:00,6.17,6.19,6.15,6.16,505460.0,5.0182,5.0344,5.0019,5.01,505460.0
2016-12-01 15:00:00,6.16,6.17,6.14,6.16,1688920.0,5.01,5.0182,4.9938,5.01,1688920.0
2016-12-02 09:30:00,6.15,6.21,6.14,6.18,247028.0,5.0019,5.0507,4.9938,5.0263,247028.0
2016-12-02 10:00:00,6.18,6.18,6.08,6.14,767168.0,5.0263,5.0263,4.945,4.9938,767168.0
2016-12-02 11:00:00,6.14,6.14,6.1,6.11,316168.0,4.9938,4.9938,4.9612,4.9694,316168.0
2016-12-02 12:00:00,6.11,6.12,6.08,6.1,512812.0,4.9694,4.9775,4.945,4.9612,512812.0
2016-12-02 13:00:00,6.1,6.11,6.03,6.05,849584.0,4.9612,4.9694,4.9043,4.9206,849584.0
2016-12-02 14:00:00,6.05,6.09,6.04,6.06,816812.0,4.9206,4.9531,4.9124,4.9287,816812.0
2016-12-02 15:00:00,6.06,6.08,6.06,6.07,1896104.0,4.9287,4.945,4.9287,4.9368,1896104.0
2016-12-05 09:30:00,6.11,6.18,6.11,6.18,436708.0,4.9694,5.0263,4.9694,5.0263,436708.0
2016-12-05 10:00:00,6.18,6.22,6.14,6.14,813388.0,5.0263,5.0588,4.9938,4.9938,813388.0
2016-12-05 11:00:00,6.14,6.16,6.12,6.13,538004.0,4.9938,5.01,4.9775,4.9856,538004.0
2016-12-05 12:00:00,6.13,6.14,6.09,6.1,745496.0,4.9856,4.9938,4.9531,4.9612,745496.0
2016-12-05 13:00:00,6.1,6.14,6.07,6.14,1819232.0,4.9612,4.9938,4.9368,4.9938,1819232.0
2016-12-05 14:00:00,6.13,6.15,6.11,6.14,1081368.0,4.9856,5.0019,4.9694,4.9938,1081368.0
2016-12-05 15:00:00,6.14,6.16,6.13,6.13,2553796.0,4.9938,5.01,4.9856,4.9856,2553796.0
2016-12-06 09:30:00,6.16,6.19,6.15,6.17,190996.0,5.01,5.0344,5.0019,5.0182,190996.0
2016-12-06 10:00:00,6.17,6.2,6.16,6.18,473152.0,5.0182,5.0426,5.01,5.0263,473152.0
2016-12-06 11:00:00,6.18,6.19,6.16,6.17,744948.0,5.0263,5.0344,5.01,5.0182,744948.0
2016-12-06 12:00:00,6.17,6.2,6.15,6.19,699084.0,5.0182,5.0426,5.0019,5.0344,699084.0
2016-12-06 13:00:00,6.19,6.21,6.18,6.2,908516.0,5.0344,5.0507,5.0263,5.0426,908516.0
2016-12-06 14:00:00,6.2,6.23,6.2,6.23,607532.0,5.0426,5.067,5.0426,5.067,607532.0
2016-12-06 15:00:00,6.23,6.23,6.21,6.23,1680220.0,5.067,5.067,5.0507,5.067,1680220.0
2016-12-07 09:30:00,6.29,6.37,6.29,6.34,399200.0,5.1158,5.1808,5.1158,5.1564,399200.0
2016-12-07 10:00:00,6.34,6.4,6.34,6.4,920312.0,5.1564,5.2052,5.1564,5.2052,920312.0
2016-12-07 11:00:00,6.4,6.42,6.35,6.41,1078132.0,5.2052,5.2215,5.1646,5.2134,1078132.0
2016-12-07 12:00:00,6.41,6.44,6.4,6.43,917824.0,5.2134,5.2378,5.2052,5.2296,917824.0
2016-12-07 13:00:00,6.43,6.5,6.43,6.49,1181844.0,5.2296,5.2866,5.2296,5.2784,1181844.0
2016-12-07 14:00:00,6.49,6.49,6.43,6.45,1274924.0,5.2784,5.2784,5.2296,5.2459,1274924.0
2016-12-07 15:00:00,6.45,6.53,6.45,6.48,3867140.0,5.2459,5.311,5.2459,5.2703,3867140.0
2016-12-08 09:30:00,6.5,6.55,6.43,6.45,846516.0,5.2866,5.3272,5.2296,5.2459,846516.0
2016-12-08 10:00:00,6.44,6.5,6.39,6.47,1924948.0,5.2378,5.2866,5.1971,5.2622,1924948.0
2016-12-08 11:00:00,6.48,6.53,6.47,6.5,926916.0,5.2703,5.311,5.2622,5.2866,926916.0
2016-12-08 12:00:00,6.5,6.51,6.48,6.48,1316528.0,5.2866,5.2947,5.2703,5.2703,1316528.0
2016-12-08 13:00:00,6.48,6.49,6.45,6.48,1279432.0,5.2703,5.2784,5.2459,5.2703,1279432.0
2016-12-08 14:00:00,6.48,6.5,6.42,6.45,1412140.0,5.2703,5.2866,5.2215,5.2459,1412140.0
2016-12-08 15:00:00,6.46,6.5,6.45,6.49,3256352.0,5.254,5.2866,5.2459,5.2784,3256352.0
2016-12-09 09:30:00,6.48,6.53,6.44,6.49,432260.0,5.2703,5.311,5.2378,5.2784,432260.0
2016-12-09 10:00:00,6.5,6.51,6.45,6.48,1383800.0,5.2866,5.2947,5.2459,5.2703,1383800.0
2016-12-09 11:00:00,6.48,6.5,6.47,6.48,1511256.0,5.2703,5.2866,5.2622,5.2703,1511256.0
2016-12-09 12:00:00,6.48,6.54,6.47,6.53,1206744.0,5.2703,5.3191,5.2622,5.311,1206744.0
2016-12-09 13:00:00,6.53,6.57,6.52,6.55,592212.0,5.311,5.3435,5.3028,5.3272,592212.0
2016-12-09 14:00:00,6.56,6.58,6.53,6.54,948512.0,5.3354,5.3516,5.311,5.3191,948512.0
2016-12-09 15:00:00,6.54,6.56,6.5,6.51,2470980.0,5.3191,5.3354,5.2866,5.2947,2470980.0
2016-12-12 09:30:00,6.52,6.57,6.48,6.54,544404.0,5.3028,5.3435,5.2703,5.3191,544404.0
2016-12-12 10:00:00,6.54,6.55,6.44,6.47,1156900.0,5.3191,5.3272,5.2378,5.2622,1156900.0
2016-12-12 11:00:00,6.47,6.52,6.46,6.51,1221636.0,5.2622,5.3028,5.254,5.2947,1221636.0
2016-12-12 12:00:00,6.51,6.56,6.51,6.54,839356.0,5.2947,5.3354,5.2947,5.3191,839356.0
2016-12-12 13:00:00,6.54,6.59,6.54,6.58,743440.0,5.3191,5.3598,5.3191,5.3516,743440.0
2016-12-12 14:00:00,6.58,6.61,6.57,6.61,889944.0,5.3516,5.376,5.3435,5.376,889944.0
2016-12-12 15:00:00,6.61,6.62,6.59,6.61,1979444.0,5.376,5.3842,5.3598,5.376,1979444.0
2016-12-13 09:30:00,6.63,6.67,6.59,6.61,564312.0,5.3923,5.4248,5.3598,5.376,564312.0
2016-12-13 10:00:00,6.61,6.67,6.58,6.62,1205408.0,5.376,5.4248,5.3516,5.3842,1205408.0
2016-12-13 11:00:00,6.62,6.68,6.61,6.67,1068904.0,5.3842,5.433,5.376,5.4248,1068904.0
2016-12-13 12:00:00,6.67,6.71,6.67,6.67,893188.0,5.4248,5.4574,5.4248,5.4248,893188.0
2016-12-13 13:00:00,6.67,6.68,6.64,6.65,801988.0,5.4248,5.433,5.4004,5.4086,801988.0
2016-12-13 14:00:00,6.65,6.66,6.62,6.62,940368.0,5.4086,5.4167,5.3842,5.3842,940368.0
2016-12-13 15:00:00,6.62,6.64,6.6,6.6,2763320.0,5.3842,5.4004,5.3679,5.3679,2763320.0
2016-12-14 09:30:00,6.59,6.61,6.48,6.51,535560.0,5.3598,5.376,5.2703,5.2947,535560.0
2016-12-14 10:00:00,6.51,6.52,6.46,6.51,1024196.0,5.2947,5.3028,5.254,5.2947,1024196.0
2016-12-14 11:00:00,6.5,6.5,6.47,6.47,655916.0,5.2866,5.2866,5.2622,5.2622,655916.0
2016-12-14 12:00:00,6.48,6.49,6.45,6.48,453032.0,5.2703,5.2784,5.2459,5.2703,453032.0
2016-12-14 13:00:00,6.48,6.48,6.45,6.46,1192544.0,5.2703,5.2703,5.2459,5.254,1192544.0
2016-12-14 14:00:00,6.46,6.49,6.36,6.37,1067732.0,5.254,5.2784,5.1727,5.1808,1067732.0
2016-12-14 15:00:00,6.37,6.39,6.3,6.32,3537896.0,5.1808,5.1971,5.1239,5.1402,3537896.0
2016-12-15 09:30:00,6.32,6.41,6.28,6.41,474116.0,5.1402,5.2134,5.1076,5.2134,474116.0
2016-12-15 10:00:00,6.41,6.43,6.35,6.36,785208.0,5.2134,5.2296,5.1646,5.1727,785208.0
2016-12-15 11:00:00,6.36,6.4,6.32,6.33,618904.0,5.1727,5.2052,5.1402,5.1483,618904.0
2016-12-15 12:00:00,6.34,6.36,6.31,6.34,828132.0,5.1564,5.1727,5.132,5.1564,828132.0
2016-12-15 13:00:00,6.34,6.38,6.34,6.34,702332.0,5.1564,5.189,5.1564,5.1564,702332.0
2016-12-15 14:00:00,6.34,6.38,6.33,6.37,1020660.0,5.1564,5.189,5.1483,5.1808,1020660.0
2016-12-15 15:00:00,6.37,6.38,6.34,6.34,2286716.0,5.1808,5.189,5.1564,5.1564,2286716.0
2016-12-16 09:30:00,6.34,6.4,6.32,6.38,928932.0,5.1564,5.2052,5.1402,5.189,928932.0
2016-12-16 10:00:00,6.38,6.41,6.38,6.4,586420.0,5.189,5.2134,5.189,5.2052,586420.0
2016-12-16 11:00:00,6.4,6.41,6.36,6.41,666192.0,5.2052,5.2134,5.1727,5.2134,666192.0
2016-12-16 12:00:00,6.41,6.42,6.39,6.41,447892.0,5.2134,5.2215,5.1971,5.2134,447892.0
2016-12-16 13:00:00,6.41,6.41,6.35,6.36,465512.0,5.2134,5.2134,5.1646,5.1727,465512.0
2016-12-16 14:00:00,6.36,6.37,6.34,6.37,566556.0,5.1727,5.1808,5.1564,5.1808,566556.0
2016-12-16 15:00:00,6.36,6.37,6.33,6.36,1985196.0,5.1727,5.1808,5.1483,5.1727,1985196.0
2016-12-19 09:30:00,6.35,6.45,6.35,6.42,348924.0,5.1646,5.2459,5.1646,5.2215,348924.0
2016-12-19 10:00:00,6.43,6.46,6.39,6.45,366812.0,5.2296,5.254,5.1971,5.2459,366812.0
2016-12-19 11:00:00,6.45,6.46,6.4,6.41,405688.0,5.2459,5.254,5.2052,5.2134,405688.0
2016-12-19 12:00:00,6.41,6.43,6.41,6.43,414120.0,5.2134,5.2296,5.2134,5.2296,414120.0
2016-12-19 13:00:00,6.43,6.43,6.4,6.42,450060.0,5.2296,5.2296,5.2052,5.2215,450060.0
2016-12-19 14:00:00,6.42,6.45,6.41,6.43,654260.0,5.2215,5.2459,5.2134,5.2296,654260.0
2016-12-19 15:00:00,6.43,6.48,6.43,6.48,1697368.0,5.2296,5.2703,5.2296,5.2703,1697368.0
2016-12-20 09:30:00,6.47,6.53,6.46,6.51,458420.0,5.2622,5.311,5.254,5.2947,458420.0
2016-12-20 10:00:00,6.5,6.51,6.46,6.49,468696.0,5.2866,5.2947,5.254,5.2784,468696.0
2016-12-20 11:00:00,6.49,6.51,6.48,6.49,286604.0,5.2784,5.2947,5.2703,5.2784,286604.0
2016-12-20 12:00:00,6.49,6.52,6.48,6.51,334024.0,5.2784,5.3028,5.2703,5.2947,334024.0
2016-12-20 13:00:00,6.51,6.53,6.51,6.53,483096.0,5.2947,5.311,5.2947,5.311,483096.0
2016-12-20 14:00:00,6.53,6.54,6.51,6.52,535276.0,5.311,5.3191,5.2947,5.3028,535276.0
2016-12-20 15:00:00,6.52,6.53,6.51,6.53,871852.0,5.3028,5.311,5.2947,5.311,871852.0
2016-12-21 09:30:00,6.52,6.53,6.46,6.52,751912.0,5.3028,5.311,5.254,5.3028,751912.0
2016-12-21 10:00:00,6.52,6.57,6.52,6.56,1674120.0,5.3028,5.3435,5.3028,5.3354,1674120.0
2016-12-21 11:00:00,6.56,6.59,6.56,6.59,797680.0,5.3354,5.3598,5.3354,5.3598,797680.0
2016-12-21 12:00:00,6.59,6.63,6.59,6.62,695096.0,5.3598,5.3923,5.3598,5.3842,695096.0
2016-12-21 13:00:00,6.62,6.64,6.61,6.62,597204.0,5.3842,5.4004,5.376,5.3842,597204.0
2016-12-21 14:00:00,6.62,6.63,6.59,6.59,595392.0,5.3842,5.3923,5.3598,5.3598,595392.0
2016-12-21 15:00:00,6.59,6.61,6.58,6.6,1732280.0,5.3598,5.376,5.3516,5.3679,1732280.0
2016-12-22 09:30:00,6.59,6.59,6.48,6.49,447508.0,5.3598,5.3598,5.2703,5.2784,447508.0
2016-12-22 10:00:00,6.49,6.52,6.47,6.48,839608.0,5.2784,5.3028,5.2622,5.2703,839608.0
2016-12-22 11:00:00,6.48,6.48,6.35,6.36,996540.0,5.2703,5.2703,5.1646,5.1727,996540.0
2016-12-22 12:00:00,6.35,6.38,6.32,6.36,1004040.0,5.1646,5.189,5.1402,5.1727,1004040.0
2016-12-22 13:00:00,6.36,6.36,6.31,6.33,1363068.0,5.1727,5.1727,5.132,5.1483,1363068.0
2016-12-22 14:00:00,6.33,6.34,6.31,6.31,649572.0,5.1483,5.1564,5.132,5.132,649572.0
2016-12-22 15:00:00,6.31,6.31,6.26,6.27,2672148.0,5.132,5.132,5.0914,5.0995,2672148.0
2016-12-23 09:30:00,6.4,6.5,6.36,6.36,1109348.0,5.2052,5.2866,5.1727,5.1727,1109348.0
2016-12-23 10:00:00,6.36,6.46,6.36,6.42,1368420.0,5.1727,5.254,5.1727,5.2215,1368420.0
2016-12-23 11:00:00,6.42,6.43,6.38,6.38,864000.0,5.2215,5.2296,5.189,5.189,864000.0
2016-12-23 12:00:00,6.38,6.38,6.35,6.38,996812.0,5.189,5.189,5.1646,5.189,996812.0
2016-12-23 13:00:00,6.38,6.39,6.36,6.36,550708.0,5.189,5.1971,5.1727,5.1727,550708.0
2016-12-23 14:00:00,6.36,6.37,6.33,6.34,849772.0,5.1727,5.1808,5.1483,5.1564,849772.0
2016-12-23 15:00:00,6.35,6.36,6.34,6.36,1285336.0,5.1646,5.1727,5.1564,5.1727,1285336.0
2016-12-27 09:30:00,6.35,6.5,6.35,6.49,521112.0,5.1646,5.2866,5.1646,5.2784,521112.0
2016-12-27 10:00:00,6.5,6.5,6.43,6.43,934896.0,5.2866,5.2866,5.2296,5.2296,934896.0
2016-12-27 11:00:00,6.43,6.45,6.41,6.44,506628.0,5.2296,5.2459,5.2134,5.2378,506628.0
2016-12-27 12:00:00,6.44,6.47,6.43,6.45,829832.0,5.2378,5.2622,5.2296,5.2459,829832.0
2016-12-27 13:00:00,6.45,6.45,6.42,6.43,530004.0,5.2459,5.2459,5.2215,5.2296,530004.0
2016-12-27 14:00:00,6.42,6.48,6.42,6.46,616516.0,5.2215,5.2703,5.2215,5.254,616516.0
2016-12-27 15:00:00,6.46,6.5,6.46,6.49,1625120.0,5.254,5.2866,5.254,5.2784,1625120.0
2016-12-28 09:30:00,6.45,6.49,6.4,6.44,433576.0,5.2459,5.2784,5.2052,5.2378,433576.0
2016-12-28 10:00:00,6.44,6.44,6.39,6.4,559240.0,5.2378,5.2378,5.1971,5.2052,559240.0
2016-12-28 11:00:00,6.4,6.4,6.35,6.36,749684.0,5.2052,5.2052,5.1646,5.1727,749684.0
2016-12-28 12:00:00,6.35,6.35,6.3,6.32,965764.0,5.1646,5.1646,5.1239,5.1402,965764.0
2016-12-28 13:00:00,6.32,6.33,6.27,6.28,776768.0,5.1402,5.1483,5.0995,5.1076,776768.0
2016-12-28 14:00:00,6.28,6.32,6.28,6.31,875784.0,5.1076,5.1402,5.1076,5.132,875784.0
2016-12-28 15:00:00,6.31,6.33,6.31,6.32,1829228.0,5.132,5.1483,5.132,5.1402,1829228.0
2016-12-29 09:30:00,6.31,6.42,6.31,6.4,216176.0,5.132,5.2215,5.132,5.2052,216176.0
2016-12-29 10:00:00,6.4,6.44,6.39,6.4,1543432.0,5.2052,5.2378,5.1971,5.2052,1543432.0
2016-12-29 11:00:00,6.4,6.43,6.34,6.34,1157192.0,5.2052,5.2296,5.1564,5.1564,1157192.0
2016-12-29 12:00:00,6.35,6.39,6.34,6.35,1107080.0,5.1646,5.1971,5.1564,5.1646,1107080.0
2016-12-29 13:00:00,6.35,6.35,6.31,6.33,524936.0,5.1646,5.1646,5.132,5.1483,524936.0
2016-12-29 14:00:00,6.33,6.35,6.33,6.34,473900.0,5.1483,5.1646,5.1483,5.1564,473900.0
2016-12-29 15:00:00,6.34,6.34,6.32,6.34,1055692.0,5.1564,5.1564,5.1402,5.1564,1055692.0
2016-12-30 09:30:00,6.36,6.44,6.35,6.38,415356.0,5.1727,5.2378,5.1646,5.189,415356.0
2016-12-30 10:00:00,6.38,6.4,6.35,6.38,1186864.0,5.189,5.2052,5.1646,5.189,1186864.0
2016-12-30 11:00:00,6.37,6.4,6.36,6.39,402108.0,5.1808,5.2052,5.1727,5.1971,402108.0
2016-12-30 12:00:00,6.4,6.4,6.34,6.35,459080.0,5.2052,5.2052,5.1564,5.1646,459080.0
2016-12-30 13:00:00,6.35,6.36,6.32,6.36,585956.0,5.1646,5.1727,5.1402,5.1727,585956.0
2016-12-30 14:00:00,6.36,6.36,6.31,6.32,744584.0,5.1727,5.1727,5.132,5.1402,744584.0
2016-12-30 15:00:00,6.32,6.34,6.3,6.32,1996768.0,5.1402,5.1564,5.1239,5.1402,1996768.0
2017-01-03 09:30:00,6.36,6.37,6.29,6.3,785404.0,5.1727,5.1808,5.1158,5.1239,785404.0
2017-01-03 10:00:00,6.3,6.35,6.27,6.27,1299416.0,5.1239,5.1646,5.0995,5.0995,1299416.0
2017-01-03 11:00:00,6.27,6.32,6.27,6.3,908040.0,5.0995,5.1402,5.0995,5.1239,908040.0
2017-01-03 12:00:00,6.29,6.31,6.27,6.28,830608.0,5.1158,5.132,5.0995,5.1076,830608.0
2017-01-03 13:00:00,6.28,6.28,6.25,6.27,494800.0,5.1076,5.1076,5.0832,5.0995,494800.0
2017-01-03 14:00:00,6.28,6.3,6.27,6.3,679068.0,5.1076,5.1239,5.0995,5.1239,679068.0
2017-01-03 15:00:00,6.3,6.35,6.3,6.34,1746980.0,5.1239,5.1646,5.1239,5.1564,1746980.0
2017-01-04 09:30:00,6.4,6.49,6.4,6.47,624740.0,5.2052,5.2784,5.2052,5.2622,624740.0
2017-01-04 10:00:00,6.47,6.5,6.45,6.46,1403460.0,5.2622,5.2866,5.2459,5.254,1403460.0
2017-01-04 11:00:00,6.46,6.5,6.46,6.48,687520.0,5.254,5.2866,5.254,5.2703,687520.0
2017-01-04 12:00:00,6.48,6.5,6.46,6.47,605248.0,5.2703,5.2866,5.254,5.2622,605248.0
2017-01-04 13:00:00,6.48,6.5,6.47,6.49,622704.0,5.2703,5.2866,5.2622,5.2784,622704.0
2017-01-04 14:00:00,6.49,6.49,6.45,6.47,838236.0,5.2784,5.2784,5.2459,5.2622,838236.0
2017-01-04 15:00:00,6.47,6.51,6.47,6.48,2405924.0,5.2622,5.2947,5.2622,5.2703,2405924.0
2017-01-05 09:30:00,6.4,6.4,6.23,6.3,1475668.0,5.2052,5.2052,5.067,5.1239,1475668.0
2017-01-05 10:00:00,6.31,6.38,6.29,6.32,1190352.0,5.132,5.189,5.1158,5.1402,1190352.0
2017-01-05 11:00:00,6.32,6.33,6.24,6.26,1567500.0,5.1402,5.1483,5.0751,5.0914,1567500.0
2017-01-05 12:00:00,6.26,6.31,6.25,6.3,806748.0,5.0914,5.132,5.0832,5.1239,806748.0
2017-01-05 13:00:00,6.3,6.3,6.25,6.26,1018936.0,5.1239,5.1239,5.0832,5.0914,1018936.0
2017-01-05 14:00:00,6.26,6.29,6.25,6.26,1092564.0,5.0914,5.1158,5.0832,5.0914,1092564.0
2017-01-05 15:00:00,6.26,6.3,6.25,6.25,3305624.0,5.0914,5.1239,5.0832,5.0832,3305624.0
2017-01-06 09:30:00,6.29,6.29,6.19,6.27,783728.0,5.1158,5.1158,5.0344,5.0995,783728.0
2017-01-06 10:00:00,6.26,6.29,6.22,6.23,1255524.0,5.0914,5.1158,5.0588,5.067,1255524.0
2017-01-06 11:00:00,6.23,6.24,6.2,6.23,898308.0,5.067,5.0751,5.0426,5.067,898308.0
2017-01-06 12:00:00,6.23,6.25,6.21,6.22,734252.0,5.067,5.0832,5.0507,5.0588,734252.0
2017-01-06 13:00:00,6.22,6.24,6.21,6.22,715372.0,5.0588,5.0751,5.0507,5.0588,715372.0
2017-01-06 14:00:00,6.22,6.23,6.2,6.2,805508.0,5.0588,5.067,5.0426,5.0426,805508.0
2017-01-06 15:00:00,6.2,6.21,6.13,6.13,2848528.0,5.0426,5.0507,4.9856,4.9856,2848528.0
2017-01-09 09:30:00,6.15,6.17,6.09,6.12,433976.0,5.0019,5.0182,4.9531,4.9775,433976.0
2017-01-09 10:00:00,6.12,6.13,6.09,6.11,631648.0,4.9775,4.9856,4.9531,4.9694,631648.0
2017-01-09 11:00:00,6.11,6.13,6.1,6.11,647676.0,4.9694,4.9856,4.9612,4.9694,647676.0
2017-01-09 12:00:00,6.11,6.13,6.1,6.12,495872.0,4.9694,4.9856,4.9612,4.9775,495872.0
2017-01-09 13:00:00,6.12,6.13,6.1,6.11,512688.0,4.9775,4.9856,4.9612,4.9694,512688.0
2017-01-09 14:00:00,6.12,6.12,6.08,6.11,712024.0,4.9775,4.9775,4.945,4.9694,712024.0
2017-01-09 15:00:00,6.1,6.13,6.1,6.13,1900404.0,4.9612,4.9856,4.9612,4.9856,1900404.0
2017-01-10 09:30:00,6.13,6.2,6.11,6.2,542044.0,4.9856,5.0426,4.9694,5.0426,542044.0
2017-01-10 10:00:00,6.2,6.25,6.17,6.25,1569676.0,5.0426,5.0832,5.0182,5.0832,1569676.0
2017-01-10 11:00:00,6.25,6.28,6.21,6.22,1709116.0,5.0832,5.1076,5.0507,5.0588,1709116.0
2017-01-10 12:00:00,6.22,6.25,6.22,6.24,1244532.0,5.0588,5.0832,5.0588,5.0751,1244532.0
2017-01-10 13:00:00,6.23,6.26,6.2,6.2,575132.0,5.067,5.0914,5.0426,5.0426,575132.0
2017-01-10 14:00:00,6.2,6.2,6.17,6.18,643684.0,5.0426,5.0426,5.0182,5.0263,643684.0
2017-01-10 15:00:00,6.18,6.2,6.16,6.16,1854856.0,5.0263,5.0426,5.01,5.01,1854856.0
2017-01-11 09:30:00,6.18,6.18,6.13,6.18,350192.0,5.0263,5.0263,4.9856,5.0263,350192.0
2017-01-11 10:00:00,6.18,6.2,6.15,6.2,674988.0,5.0263,5.0426,5.0019,5.0426,674988.0
2017-01-11 11:00:00,6.2,6.25,6.17,6.25,1350200.0,5.0426,5.0832,5.0182,5.0832,1350200.0
2017-01-11 12:00:00,6.24,6.28,6.17,6.18,1506572.0,5.0751,5.1076,5.0182,5.0263,1506572.0
2017-01-11 13:00:00,6.18,6.18,6.14,6.14,839264.0,5.0263,5.0263,4.9938,4.9938,839264.0
2017-01-11 14:00:00,6.14,6.16,6.14,6.15,597368.0,4.9938,5.01,4.9938,5.0019,597368.0
2017-01-11 15:00:00,6.15,6.17,6.14,6.15,3682772.0,5.0019,5.0182,4.9938,5.0019,3682772.0
2017-01-12 09:30:00,6.15,6.24,6.15,6.21,611568.0,5.0019,5.0751,5.0019,5.0507,611568.0
2017-01-12 10:00:00,6.2,6.21,6.16,6.19,1648988.0,5.0426,5.0507,5.01,5.0344,1648988.0
2017-01-12 11:00:00,6.19,6.21,6.15,6.15,1535868.0,5.0344,5.0507,5.0019,5.0019,1535868.0
2017-01-12 12:00:00,6.15,6.2,6.15,6.18,999112.0,5.0019,5.0426,5.0019,5.0263,999112.0
2017-01-12 13:00:00,6.18,6.18,6.15,6.17,955768.0,5.0263,5.0263,5.0019,5.0182,955768.0
2017-01-12 14:00:00,6.17,6.2,6.17,6.19,558620.0,5.0182,5.0426,5.0182,5.0344,558620.0
2017-01-12 15:00:00,6.19,6.19,6.15,6.18,3233888.0,5.0344,5.0344,5.0019,5.0263,3233888.0
2017-01-13 09:30:00,5.57,5.8,5.57,5.64,16219368.0,4.5302,4.7172,4.5302,4.5871,16219368.0
2017-01-13 10:00:00,5.63,5.72,5.6,5.61,11601824.0,4.579,4.6522,4.5546,4.5627,11601824.0
2017-01-13 11:00:00,5.61,5.67,5.6,5.67,5927556.0,4.5627,4.6115,4.5546,4.6115,5927556.0
2017-01-13 12:00:00,5.67,5.69,5.62,5.64,4882244.0,4.6115,4.6278,4.5708,4.5871,4882244.0
2017-01-13 13:00:00,5.64,5.66,5.63,5.64,3781360.0,4.5871,4.6034,4.579,4.5871,3781360.0
2017-01-13 14:00:00,5.64,5.71,5.63,5.7,4043620.0,4.5871,4.644,4.579,4.6359,4043620.0
2017-01-13 15:00:00,5.7,5.71,5.64,5.68,9003596.0,4.6359,4.644,4.5871,4.6196,9003596.0
2017-01-17 09:30:00,5.68,5.87,5.67,5.86,2575100.0,4.6196,4.7742,4.6115,4.766,2575100.0
2017-01-17 10:00:00,5.86,5.89,5.81,5.87,4265432.0,4.766,4.7904,4.7254,4.7742,4265432.0
2017-01-17 11:00:00,5.88,5.88,5.84,5.85,2076476.0,4.7823,4.7823,4.7498,4.7579,2076476.0
2017-01-17 12:00:00,5.85,5.91,5.85,5.9,1683788.0,4.7579,4.8067,4.7579,4.7986,1683788.0
2017-01-17 13:00:00,5.9,5.94,5.84,5.85,2770244.0,4.7986,4.8311,4.7498,4.7579,2770244.0
2017-01-17 14:00:00,5.85,5.85,5.78,5.82,1775740.0,4.7579,4.7579,4.701,4.7335,1775740.0
2017-01-17 15:00:00,5.82,5.84,5.8,5.84,2606424.0,4.7335,4.7498,4.7172,4.7498,2606424.0
2017-01-18 09:30:00,5.83,5.84,5.73,5.79,924188.0,4.7416,4.7498,4.6603,4.7091,924188.0
2017-01-18 10:00:00,5.79,5.85,5.78,5.84,1423552.0,4.7091,4.7579,4.701,4.7498,1423552.0
2017-01-18 11:00:00,5.85,5.91,5.84,5.89,1069408.0,4.7579,4.8067,4.7498,4.7904,1069408.0
2017-01-18 12:00:00,5.89,5.9,5.86,5.86,659356.0,4.7904,4.7986,4.766,4.766,659356.0
2017-01-18 13:00:00,5.86,5.87,5.83,5.85,652584.0,4.766,4.7742,4.7416,4.7579,652584.0
2017-01-18 14:00:00,5.85,5.87,5.84,5.86,824616.0,4.7579,4.7742,4.7498,4.766,824616.0
2017-01-18 15:00:00,5.86,5.88,5.85,5.87,2193440.0,4.766,4.7823,4.7579,4.7742,2193440.0
2017-01-19 09:30:00,5.88,5.92,5.88,5.91,406620.0,4.7823,4.8148,4.7823,4.8067,406620.0
2017-01-19 10:00:00,5.91,5.92,5.89,5.9,1024940.0,4.8067,4.8148,4.7904,4.7986,1024940.0
2017-01-19 11:00:00,5.9,5.9,5.86,5.87,1045748.0,4.7986,4.7986,4.766,4.7742,1045748.0
2017-01-19 12:00:00,5.87,5.88,5.85,5.87,833536.0,4.7742,4.7823,4.7579,4.7742,833536.0
2017-01-19 13:00:00,5.87,5.87,5.81,5.82,704568.0,4.7742,4.7742,4.7254,4.7335,704568.0
2017-01-19 14:00:00,5.82,5.83,5.8,5.8,1240960.0,4.7335,4.7416,4.7172,4.7172,1240960.0
2017-01-19 15:00:00,5.81,5.83,5.8,5.83,1822584.0,4.7254,4.7416,4.7172,4.7416,1822584.0
2017-01-20 09:30:00,5.87,5.89,5.83,5.87,732312.0,4.7742,4.7904,4.7416,4.7742,732312.0
2017-01-20 10:00:00,5.87,5.88,5.84,5.86,1309380.0,4.7742,4.7823,4.7498,4.766,1309380.0
2017-01-20 11:00:00,5.87,5.88,5.85,5.87,725364.0,4.7742,4.7823,4.7579,4.7742,725364.0
2017-01-20 12:00:00,5.87,5.88,5.84,5.85,2090836.0,4.7742,4.7823,4.7498,4.7579,2090836.0
2017-01-20 13:00:00,5.85,5.89,5.85,5.88,937792.0,4.7579,4.7904,4.7579,4.7823,937792.0
2017-01-20 14:00:00,5.89,5.9,5.87,5.89,954268.0,4.7904,4.7986,4.7742,4.7904,954268.0
2017-01-20 15:00:00,5.89,5.91,5.88,5.89,1940856.0,4.7904,4.8067,4.7823,4.7904,1940856.0
2017-01-23 09:30:00,5.92,5.96,5.86,5.96,783888.0,4.8148,4.8474,4.766,4.8474,783888.0
2017-01-23 10:00:00,5.95,5.97,5.92,5.96,1567732.0,4.8392,4.8555,4.8148,4.8474,1567732.0
2017-01-23 11:00:00,5.96,5.97,5.93,5.97,1138364.0,4.8474,4.8555,4.823,4.8555,1138364.0
2017-01-23 12:00:00,5.97,5.99,5.95,5.98,877740.0,4.8555,4.8718,4.8392,4.8636,877740.0
2017-01-23 13:00:00,5.98,6.0,5.97,5.98,1147872.0,4.8636,4.8799,4.8555,4.8636,1147872.0
2017-01-23 14:00:00,5.98,5.98,5.96,5.98,660748.0,4.8636,4.8636,4.8474,4.8636,660748.0
2017-01-23 15:00:00,5.98,5.99,5.96,5.98,1583940.0,4.8636,4.8718,4.8474,4.8636,1583940.0
2017-01-24 09:30:00,5.99,6.04,5.96,5.97,767304.0,4.8718,4.9124,4.8474,4.8555,767304.0
2017-01-24 10:00:00,5.97,5.97,5.93,5.95,1789784.0,4.8555,4.8555,4.823,4.8392,1789784.0
2017-01-24 11:00:00,5.95,5.99,5.95,5.99,1071964.0,4.8392,4.8718,4.8392,4.8718,1071964.0
2017-01-24 12:00:00,5.99,6.02,5.99,6.01,806896.0,4.8718,4.8962,4.8718,4.888,806896.0
2017-01-24 13:00:00,6.01,6.03,6.01,6.01,1163108.0,4.888,4.9043,4.888,4.888,1163108.0
2017-01-24 14:00:00,6.01,6.02,5.98,5.98,999880.0,4.888,4.8962,4.8636,4.8636,999880.0
2017-01-24 15:00:00,5.98,5.99,5.95,5.97,3435400.0,4.8636,4.8718,4.8392,4.8555,3435400.0
2017-01-25 09:30:00,6.01,6.03,5.98,6.03,558428.0,4.888,4.9043,4.8636,4.9043,558428.0
2017-01-25 10:00:00,6.02,6.05,6.0,6.02,1244932.0,4.8962,4.9206,4.8799,4.8962,1244932.0
2017-01-25 11:00:00,6.02,6.06,6.02,6.02,941512.0,4.8962,4.9287,4.8962,4.8962,941512.0
2017-01-25 12:00:00,6.02,6.03,6.01,6.03,727768.0,4.8962,4.9043,4.888,4.9043,727768.0
2017-01-25 13:00:00,6.03,6.04,6.02,6.04,578928.0,4.9043,4.9124,4.8962,4.9124,578928.0
2017-01-25 14:00:00,6.04,6.04,6.0,6.01,793428.0,4.9124,4.9124,4.8799,4.888,793428.0
2017-01-25 15:00:00,6.01,6.05,6.01,6.04,1719028.0,4.888,4.9206,4.888,4.9124,1719028.0
2017-01-26 09:30:00,6.06,6.12,6.03,6.12,959488.0,4.9287,4.9775,4.9043,4.9775,959488.0
2017-01-26 10:00:00,6.11,6.12,6.07,6.1,1306200.0,4.9694,4.9775,4.9368,4.9612,1306200.0
2017-01-26 11:00:00,6.1,6.12,6.09,6.12,917372.0,4.9612,4.9775,4.9531,4.9775,917372.0
2017-01-26 12:00:00,6.12,6.16,6.11,6.16,1026852.0,4.9775,5.01,4.9694,5.01,1026852.0
2017-01-26 13:00:00,6.16,6.17,6.14,6.17,1684532.0,5.01,5.0182,4.9938,5.0182,1684532.0
2017-01-26 14:00:00,6.17,6.17,6.07,6.07,3029172.0,5.0182,5.0182,4.9368,4.9368,3029172.0
2017-01-26 15:00:00,6.07,6.08,6.05,6.06,2520444.0,4.9368,4.945,4.9206,4.9287,2520444.0
2017-01-27 09:30:00,6.07,6.13,5.99,6.0,649224.0,4.9368,4.9856,4.8718,4.8799,649224.0
2017-01-27 10:00:00,6.0,6.07,6.0,6.03,1184836.0,4.8799,4.9368,4.8799,4.9043,1184836.0
2017-01-27 11:00:00,6.03,6.04,6.01,6.03,1379052.0,4.9043,4.9124,4.888,4.9043,1379052.0
2017-01-27 12:00:00,6.03,6.06,6.03,6.05,878996.0,4.9043,4.9287,4.9043,4.9206,878996.0
2017-01-27 13:00:00,6.05,6.08,6.04,6.07,922400.0,4.9206,4.945,4.9124,4.9368,922400.0
2017-01-27 14:00:00,6.07,6.09,6.06,6.08,1316016.0,4.9368,4.9531,4.9287,4.945,1316016.0
2017-01-27 15:00:00,6.08,6.11,6.07,6.08,3133048.0,4.945,4.9694,4.9368,4.945,3133048.0
2017-01-30 09:30:00,6.03,6.06,6.0,6.03,709516.0,4.9043,4.9287,4.8799,4.9043,709516.0
2017-01-30 10:00:00,6.03,6.04,5.96,5.97,1546388.0,4.9043,4.9124,4.8474,4.8555,1546388.0
2017-01-30 11:00:00,5.96,6.04,5.96,6.04,938092.0,4.8474,4.9124,4.8474,4.9124,938092.0
2017-01-30 12:00:00,6.04,6.06,6.02,6.04,499136.0,4.9124,4.9287,4.8962,4.9124,499136.0
2017-01-30 13:00:00,6.04,6.06,6.02,6.02,501816.0,4.9124,4.9287,4.8962,4.8962,501816.0
2017-01-30 14:00:00,6.02,6.05,6.02,6.05,503372.0,4.8962,4.9206,4.8962,4.9206,503372.0
2017-01-30 15:00:00,6.04,6.05,6.03,6.05,1222976.0,4.9124,4.9206,4.9043,4.9206,1222976.0
2017-01-31 09:30:00,6.0,6.05,5.97,6.02,621556.0,4.8799,4.9206,4.8555,4.8962,621556.0
2017-01-31 10:00:00,6.01,6.04,6.0,6.01,545004.0,4.888,4.9124,4.8799,4.888,545004.0
2017-01-31 11:00:00,6.01,6.01,5.97,5.98,503572.0,4.888,4.888,4.8555,4.8636,503572.0
2017-01-31 12:00:00,5.98,6.02,5.97,6.02,359336.0,4.8636,4.8962,4.8555,4.8962,359336.0
2017-01-31 13:00:00,6.02,6.04,6.0,6.01,541860.0,4.8962,4.9124,4.8799,4.888,541860.0
2017-01-31 14:00:00,6.02,6.11,6.01,6.11,1001248.0,4.8962,4.9694,4.888,4.9694,1001248.0
2017-01-31 15:00:00,6.11,6.14,6.11,6.13,1718680.0,4.9694,4.9938,4.9694,4.9856,1718680.0
2017-02-01 09:30:00,6.12,6.16,6.1,6.12,958152.0,4.9775,5.01,4.9612,4.9775,958152.0
2017-02-01 10:00:00,6.13,6.16,6.06,6.07,1017920.0,4.9856,5.01,4.9287,4.9368,1017920.0
2017-02-01 11:00:00,6.07,6.08,6.02,6.03,749664.0,4.9368,4.945,4.8962,4.9043,749664.0
2017-02-01 12:00:00,6.03,6.09,6.03,6.09,957492.0,4.9043,4.9531,4.9043,4.9531,957492.0
2017-02-01 13:00:00,6.09,6.1,6.07,6.09,372692.0,4.9531,4.9612,4.9368,4.9531,372692.0
2017-02-01 14:00:00,6.09,6.12,6.06,6.08,653804.0,4.9531,4.9775,4.9287,4.945,653804.0
2017-02-01 15:00:00,6.08,6.09,6.07,6.08,1211632.0,4.945,4.9531,4.9368,4.945,1211632.0
2017-02-02 09:30:00,6.1,6.15,6.07,6.1,564692.0,4.9612,5.0019,4.9368,4.9612,564692.0
2017-02-02 10:00:00,6.1,6.14,6.08,6.13,1039756.0,4.9612,4.9938,4.945,4.9856,1039756.0
2017-02-02 11:00:00,6.13,6.14,6.09,6.1,1096472.0,4.9856,4.9938,4.9531,4.9612,1096472.0
2017-02-02 12:00:00,6.1,6.11,6.09,6.1,460688.0,4.9612,4.9694,4.9531,4.9612,460688.0
2017-02-02 13:00:00,6.1,6.12,6.08,6.12,555096.0,4.9612,4.9775,4.945,4.9775,555096.0
2017-02-02 14:00:00,6.11,6.12,6.09,6.09,702564.0,4.9694,4.9775,4.9531,4.9531,702564.0
2017-02-02 15:00:00,6.09,6.11,6.09,6.1,1214676.0,4.9531,4.9694,4.9531,4.9612,1214676.0
2017-02-03 09:30:00,6.09,6.18,6.07,6.1,762488.0,4.9531,5.0263,4.9368,4.9612,762488.0
2017-02-03 10:00:00,6.1,6.21,6.1,6.19,1336172.0,4.9612,5.0507,4.9612,5.0344,1336172.0
2017-02-03 11:00:00,6.19,6.23,6.18,6.2,1181332.0,5.0344,5.067,5.0263,5.0426,1181332.0
2017-02-03 12:00:00,6.2,6.21,6.16,6.17,589244.0,5.0426,5.0507,5.01,5.0182,589244.0
2017-02-03 13:00:00,6.18,6.19,6.15,6.16,705604.0,5.0263,5.0344,5.0019,5.01,705604.0
2017-02-03 14:00:00,6.16,6.18,6.15,6.17,615200.0,5.01,5.0263,5.0019,5.0182,615200.0
2017-02-03 15:00:00,6.17,6.21,6.17,6.18,2612420.0,5.0182,5.0507,5.0182,5.0263,2612420.0
2017-02-06 09:30:00,6.18,6.21,6.13,6.2,692444.0,5.0263,5.0507,4.9856,5.0426,692444.0
2017-02-06 10:00:00,6.2,6.24,6.17,6.17,928880.0,5.0426,5.0751,5.0182,5.0182,928880.0
2017-02-06 11:00:00,6.17,6.21,6.17,6.18,791560.0,5.0182,5.0507,5.0182,5.0263,791560.0
2017-02-06 12:00:00,6.18,6.18,6.15,6.15,496468.0,5.0263,5.0263,5.0019,5.0019,496468.0
2017-02-06 13:00:00,6.15,6.16,6.13,6.15,723148.0,5.0019,5.01,4.9856,5.0019,723148.0
2017-02-06 14:00:00,6.14,6.17,6.14,6.16,512528.0,4.9938,5.0182,4.9938,5.01,512528.0
2017-02-06 15:00:00,6.16,6.18,6.16,6.17,1287216.0,5.01,5.0263,5.01,5.0182,1287216.0
2017-02-07 09:30:00,6.18,6.23,6.17,6.23,513280.0,5.0263,5.067,5.0182,5.067,513280.0
2017-02-07 10:00:00,6.22,6.25,6.21,6.24,870896.0,5.0588,5.0832,5.0507,5.0751,870896.0
2017-02-07 11:00:00,6.24,6.24,6.2,6.2,555316.0,5.0751,5.0751,5.0426,5.0426,555316.0
2017-02-07 12:00:00,6.21,6.21,6.13,6.13,813000.0,5.0507,5.0507,4.9856,4.9856,813000.0
2017-02-07 13:00:00,6.14,6.15,6.13,6.14,408276.0,4.9938,5.0019,4.9856,4.9938,408276.0
2017-02-07 14:00:00,6.15,6.15,6.14,6.15,313820.0,5.0019,5.0019,4.9938,5.0019,313820.0
2017-02-07 15:00:00,6.15,6.16,6.15,6.16,851776.0,5.0019,5.01,5.0019,5.01,851776.0
2017-02-08 09:30:00,6.15,6.19,6.14,6.19,510092.0,5.0019,5.0344,4.9938,5.0344,510092.0
2017-02-08 10:00:00,6.19,6.22,6.16,6.16,1047204.0,5.0344,5.0588,5.01,5.01,1047204.0
2017-02-08 11:00:00,6.16,6.18,6.15,6.15,453116.0,5.01,5.0263,5.0019,5.0019,453116.0
2017-02-08 12:00:00,6.15,6.17,6.13,6.14,491464.0,5.0019,5.0182,4.9856,4.9938,491464.0
2017-02-08 13:00:00,6.15,6.17,6.14,6.17,414908.0,5.0019,5.0182,4.9938,5.0182,414908.0
2017-02-08 14:00:00,6.17,6.2,6.16,6.19,501972.0,5.0182,5.0426,5.01,5.0344,501972.0
2017-02-08 15:00:00,6.19,6.21,6.18,6.2,1219548.0,5.0344,5.0507,5.0263,5.0426,1219548.0
2017-02-09 09:30:00,6.22,6.24,6.19,6.22,247476.0,5.0588,5.0751,5.0344,5.0588,247476.0
2017-02-09 10:00:00,6.22,6.28,6.22,6.27,608336.0,5.0588,5.1076,5.0588,5.0995,608336.0
2017-02-09 11:00:00,6.27,6.32,6.27,6.28,562372.0,5.0995,5.1402,5.0995,5.1076,562372.0
2017-02-09 12:00:00,6.28,6.3,6.26,6.28,442288.0,5.1076,5.1239,5.0914,5.1076,442288.0
2017-02-09 13:00:00,6.28,6.3,6.27,6.3,356836.0,5.1076,5.1239,5.0995,5.1239,356836.0
2017-02-09 14:00:00,6.3,6.33,6.3,6.32,574316.0,5.1239,5.1483,5.1239,5.1402,574316.0
2017-02-09 15:00:00,6.32,6.35,6.31,6.35,1939720.0,5.1402,5.1646,5.132,5.1646,1939720.0
2017-02-10 09:30:00,6.38,6.42,6.33,6.37,561016.0,5.189,5.2215,5.1483,5.1808,561016.0
2017-02-10 10:00:00,6.37,6.41,6.34,6.35,1042548.0,5.1808,5.2134,5.1564,5.1646,1042548.0
2017-02-10 11:00:00,6.35,6.37,6.32,6.35,658892.0,5.1646,5.1808,5.1402,5.1646,658892.0
2017-02-10 12:00:00,6.35,6.38,6.34,6.38,429748.0,5.1646,5.189,5.1564,5.189,429748.0
2017-02-10 13:00:00,6.38,6.42,6.37,6.4,584476.0,5.189,5.2215,5.1808,5.2052,584476.0
2017-02-10 14:00:00,6.4,6.43,6.39,6.43,440124.0,5.2052,5.2296,5.1971,5.2296,440124.0
2017-02-10 15:00:00,6.43,6.44,6.41,6.41,1427048.0,5.2296,5.2378,5.2134,5.2134,1427048.0
2017-02-13 09:30:00,6.44,6.46,6.36,6.4,652204.0,5.2378,5.254,5.1727,5.2052,652204.0
2017-02-13 10:00:00,6.4,6.41,6.32,6.36,859140.0,5.2052,5.2134,5.1402,5.1727,859140.0
2017-02-13 11:00:00,6.36,6.4,6.36,6.39,544708.0,5.1727,5.2052,5.1727,5.1971,544708.0
2017-02-13 12:00:00,6.39,6.4,6.38,6.4,426528.0,5.1971,5.2052,5.189,5.2052,426528.0
2017-02-13 13:00:00,6.4,6.4,6.38,6.38,564888.0,5.2052,5.2052,5.189,5.189,564888.0
2017-02-13 14:00:00,6.38,6.39,6.37,6.38,331000.0,5.189,5.1971,5.1808,5.189,331000.0
2017-02-13 15:00:00,6.38,6.38,6.34,6.35,1590888.0,5.189,5.189,5.1564,5.1646,1590888.0
2017-02-14 09:30:00,6.32,6.4,6.31,6.39,497408.0,5.1402,5.2052,5.132,5.1971,497408.0
2017-02-14 10:00:00,6.38,6.43,6.38,6.42,674728.0,5.189,5.2296,5.189,5.2215,674728.0
2017-02-14 11:00:00,6.42,6.43,6.4,6.43,789120.0,5.2215,5.2296,5.2052,5.2296,789120.0
2017-02-14 12:00:00,6.43,6.46,6.43,6.46,439684.0,5.2296,5.254,5.2296,5.254,439684.0
2017-02-14 13:00:00,6.46,6.47,6.44,6.44,364964.0,5.254,5.2622,5.2378,5.2378,364964.0
2017-02-14 14:00:00,6.44,6.45,6.4,6.4,852284.0,5.2378,5.2459,5.2052,5.2052,852284.0
2017-02-14 15:00:00,6.4,6.43,6.4,6.43,1408808.0,5.2052,5.2296,5.2052,5.2296,1408808.0
2017-02-15 09:30:00,6.44,6.51,6.41,6.49,978812.0,5.2378,5.2947,5.2134,5.2784,978812.0
2017-02-15 10:00:00,6.48,6.52,6.46,6.49,1067020.0,5.2703,5.3028,5.254,5.2784,1067020.0
2017-02-15 11:00:00,6.49,6.49,6.4,6.41,1607680.0,5.2784,5.2784,5.2052,5.2134,1607680.0
2017-02-15 12:00:00,6.41,6.45,6.39,6.44,929404.0,5.2134,5.2459,5.1971,5.2378,929404.0
2017-02-15 13:00:00,6.44,6.45,6.43,6.45,429684.0,5.2378,5.2459,5.2296,5.2459,429684.0
2017-02-15 14:00:00,6.45,6.47,6.45,6.47,593896.0,5.2459,5.2622,5.2459,5.2622,593896.0
2017-02-15 15:00:00,6.47,6.48,6.44,6.45,1313160.0,5.2622,5.2703,5.2378,5.2459,1313160.0
2017-02-16 09:30:00,6.43,6.47,6.41,6.43,680096.0,5.2296,5.2622,5.2134,5.2296,680096.0
2017-02-16 10:00:00,6.43,6.46,6.42,6.43,967400.0,5.2296,5.254,5.2215,5.2296,967400.0
2017-02-16 11:00:00,6.44,6.44,6.4,6.4,925100.0,5.2378,5.2378,5.2052,5.2052,925100.0
2017-02-16 12:00:00,6.41,6.43,6.38,6.42,603544.0,5.2134,5.2296,5.189,5.2215,603544.0
2017-02-16 13:00:00,6.42,6.43,6.36,6.36,907468.0,5.2215,5.2296,5.1727,5.1727,907468.0
2017-02-16 14:00:00,6.36,6.38,6.33,6.33,877228.0,5.1727,5.189,5.1483,5.1483,877228.0
2017-02-16 15:00:00,6.33,6.36,6.33,6.36,1310996.0,5.1483,5.1727,5.1483,5.1727,1310996.0
2017-02-17 09:30:00,6.34,6.38,6.33,6.34,620472.0,5.1564,5.189,5.1483,5.1564,620472.0
2017-02-17 10:00:00,6.34,6.4,6.32,6.4,788492.0,5.1564,5.2052,5.1402,5.2052,788492.0
2017-02-17 11:00:00,6.4,6.4,6.34,6.37,668416.0,5.2052,5.2052,5.1564,5.1808,668416.0
2017-02-17 12:00:00,6.37,6.39,6.36,6.36,418696.0,5.1808,5.1971,5.1727,5.1727,418696.0
2017-02-17 13:00:00,6.36,6.38,6.34,6.37,492200.0,5.1727,5.189,5.1564,5.1808,492200.0
2017-02-17 14:00:00,6.37,6.39,6.36,6.38,363504.0,5.1808,5.1971,5.1727,5.189,363504.0
2017-02-17 15:00:00,6.38,6.4,6.38,6.39,917696.0,5.189,5.2052,5.189,5.1971,917696.0
2017-02-21 09:30:00,6.46,6.51,6.46,6.5,665424.0,5.254,5.2947,5.254,5.2866,665424.0
2017-02-21 10:00:00,6.5,6.52,6.49,6.49,1351788.0,5.2866,5.3028,5.2784,5.2784,1351788.0
2017-02-21 11:00:00,6.49,6.53,6.45,6.48,2355724.0,5.2784,5.311,5.2459,5.2703,2355724.0
2017-02-21 12:00:00,6.48,6.54,6.48,6.54,1012988.0,5.2703,5.3191,5.2703,5.3191,1012988.0
2017-02-21 13:00:00,6.54,6.54,6.52,6.53,847204.0,5.3191,5.3191,5.3028,5.311,847204.0
2017-02-21 14:00:00,6.54,6.55,6.53,6.55,1372400.0,5.3191,5.3272,5.311,5.3272,1372400.0
2017-02-21 15:00:00,6.55,6.56,6.55,6.56,1960444.0,5.3272,5.3354,5.3272,5.3354,1960444.0
2017-02-22 09:30:00,6.56,6.58,6.51,6.54,612016.0,5.3354,5.3516,5.2947,5.3191,612016.0
2017-02-22 10:00:00,6.54,6.57,6.51,6.54,899748.0,5.3191,5.3435,5.2947,5.3191,899748.0
2017-02-22 11:00:00,6.54,6.56,6.53,6.54,656612.0,5.3191,5.3354,5.311,5.3191,656612.0
2017-02-22 12:00:00,6.54,6.56,6.52,6.55,580788.0,5.3191,5.3354,5.3028,5.3272,580788.0
2017-02-22 13:00:00,6.55,6.56,6.55,6.55,335232.0,5.3272,5.3354,5.3272,5.3272,335232.0
2017-02-22 14:00:00,6.55,6.56,6.54,6.54,474808.0,5.3272,5.3354,5.3191,5.3191,474808.0
2017-02-22 15:00:00,6.54,6.57,6.54,6.57,1235036.0,5.3191,5.3435,5.3191,5.3435,1235036.0
2017-02-23 09:30:00,6.58,6.59,6.5,6.52,1030920.0,5.3516,5.3598,5.2866,5.3028,1030920.0
2017-02-23 10:00:00,6.52,6.55,6.49,6.51,1640368.0,5.3028,5.3272,5.2784,5.2947,1640368.0
2017-02-23 11:00:00,6.51,6.51,6.46,6.49,946408.0,5.2947,5.2947,5.254,5.2784,946408.0
2017-02-23 12:00:00,6.49,6.51,6.46,6.47,815844.0,5.2784,5.2947,5.254,5.2622,815844.0
2017-02-23 13:00:00,6.47,6.49,6.45,6.47,568668.0,5.2622,5.2784,5.2459,5.2622,568668.0
2017-02-23 14:00:00,6.47,6.48,6.43,6.45,817208.0,5.2622,5.2703,5.2296,5.2459,817208.0
2017-02-23 15:00:00,6.45,6.45,6.38,6.39,2679976.0,5.2459,5.2459,5.189,5.1971,2679976.0
2017-02-24 09:30:00,6.39,6.46,6.36,6.46,806800.0,5.1971,5.254,5.1727,5.254,806800.0
2017-02-24 10:00:00,6.46,6.53,6.44,6.52,1340876.0,5.254,5.311,5.2378,5.3028,1340876.0
2017-02-24 11:00:00,6.52,6.54,6.5,6.53,643588.0,5.3028,5.3191,5.2866,5.311,643588.0
2017-02-24 12:00:00,6.53,6.63,6.53,6.57,962084.0,5.311,5.3923,5.311,5.3435,962084.0
2017-02-24 13:00:00,6.57,6.59,6.53,6.59,545328.0,5.3435,5.3598,5.311,5.3598,545328.0
2017-02-24 14:00:00,6.59,6.62,6.58,6.6,904656.0,5.3598,5.3842,5.3516,5.3679,904656.0
2017-02-24 15:00:00,6.6,6.6,6.56,6.57,1640888.0,5.3679,5.3679,5.3354,5.3435,1640888.0
2017-02-27 09:30:00,6.55,6.57,6.42,6.57,1683160.0,5.3272,5.3435,5.2215,5.3435,1683160.0
2017-02-27 10:00:00,6.56,6.64,6.56,6.61,1574328.0,5.3354,5.4004,5.3354,5.376,1574328.0
2017-02-27 11:00:00,6.61,6.63,6.59,6.59,1001016.0,5.376,5.3923,5.3598,5.3598,1001016.0
2017-02-27 12:00:00,6.59,6.63,6.59,6.62,523160.0,5.3598,5.3923,5.3598,5.3842,523160.0
2017-02-27 13:00:00,6.62,6.66,6.61,6.66,497580.0,5.3842,5.4167,5.376,5.4167,497580.0
2017-02-27 14:00:00,6.66,6.67,6.62,6.64,1351476.0,5.4167,5.4248,5.3842,5.4004,1351476.0
2017-02-27 15:00:00,6.64,6.65,6.62,6.63,1470516.0,5.4004,5.4086,5.3842,5.3923,1470516.0
2017-02-28 09:30:00,6.58,6.58,6.35,6.41,2097044.0,5.3516,5.3516,5.1646,5.2134,2097044.0
2017-02-28 10:00:00,6.41,6.43,6.35,6.4,2400360.0,5.2134,5.2296,5.1646,5.2052,2400360.0
2017-02-28 11:00:00,6.4,6.4,6.28,6.28,3749076.0,5.2052,5.2052,5.1076,5.1076,3749076.0
2017-02-28 12:00:00,6.28,6.31,6.2,6.22,3456896.0,5.1076,5.132,5.0426,5.0588,3456896.0
2017-02-28 13:00:00,6.22,6.22,6.0,6.03,4134260.0,5.0588,5.0588,4.8799,4.9043,4134260.0
2017-02-28 14:00:00,6.02,6.05,5.89,6.02,4322904.0,4.8962,4.9206,4.7904,4.8962,4322904.0
2017-02-28 15:00:00,6.02,6.14,6.01,6.11,8917568.0,4.8962,4.9938,4.888,4.9694,8917568.0
2017-03-01 09:30:00,6.14,6.23,6.14,6.16,1540656.0,4.9938,5.067,4.9938,5.01,1540656.0
2017-03-01 10:00:00,6.16,6.17,6.07,6.09,3090080.0,5.01,5.0182,4.9368,4.9531,3090080.0
2017-03-01 11:00:00,6.09,6.15,6.08,6.12,1619296.0,4.9531,5.0019,4.945,4.9775,1619296.0
2017-03-01 12:00:00,6.12,6.17,6.11,6.17,1025208.0,4.9775,5.0182,4.9694,5.0182,1025208.0
2017-03-01 13:00:00,6.17,6.18,6.15,6.15,993616.0,5.0182,5.0263,5.0019,5.0019,993616.0
2017-03-01 14:00:00,6.15,6.15,6.09,6.09,1215620.0,5.0019,5.0019,4.9531,4.9531,1215620.0
2017-03-01 15:00:00,6.09,6.13,6.09,6.12,2280444.0,4.9531,4.9856,4.9531,4.9775,2280444.0
2017-03-02 09:30:00,6.12,6.18,6.11,6.18,745360.0,4.9775,5.0263,4.9694,5.0263,745360.0
2017-03-02 10:00:00,6.17,6.26,6.17,6.21,1991928.0,5.0182,5.0914,5.0182,5.0507,1991928.0
2017-03-02 11:00:00,6.21,6.22,6.18,6.2,985092.0,5.0507,5.0588,5.0263,5.0426,985092.0
2017-03-02 12:00:00,6.2,6.22,6.16,6.22,869468.0,5.0426,5.0588,5.01,5.0588,869468.0
2017-03-02 13:00:00,6.22,6.25,6.2,6.24,734064.0,5.0588,5.0832,5.0426,5.0751,734064.0
2017-03-02 14:00:00,6.24,6.28,6.24,6.27,1167036.0,5.0751,5.1076,5.0751,5.0995,1167036.0
2017-03-02 15:00:00,6.27,6.27,6.24,6.25,2472536.0,5.0995,5.0995,5.0751,5.0832,2472536.0
2017-03-03 09:30:00,6.27,6.33,6.25,6.29,1129060.0,5.0995,5.1483,5.0832,5.1158,1129060.0
2017-03-03 10:00:00,6.29,6.33,6.26,6.3,1148748.0,5.1158,5.1483,5.0914,5.1239,1148748.0
2017-03-03 11:00:00,6.29,6.32,6.26,6.26,747524.0,5.1158,5.1402,5.0914,5.0914,747524.0
2017-03-03 12:00:00,6.26,6.33,6.26,6.31,793820.0,5.0914,5.1483,5.0914,5.132,793820.0
2017-03-03 13:00:00,6.31,6.31,6.28,6.29,777220.0,5.132,5.132,5.1076,5.1158,777220.0
2017-03-03 14:00:00,6.29,6.31,6.28,6.31,697096.0,5.1158,5.132,5.1076,5.132,697096.0
2017-03-03 15:00:00,6.31,6.33,6.3,6.32,1171904.0,5.132,5.1483,5.1239,5.1402,1171904.0
2017-03-06 09:30:00,6.32,6.33,6.18,6.22,1360332.0,5.1402,5.1483,5.0263,5.0588,1360332.0
2017-03-06 10:00:00,6.22,6.23,6.19,6.21,1075328.0,5.0588,5.067,5.0344,5.0507,1075328.0
2017-03-06 11:00:00,6.21,6.26,6.2,6.23,1170152.0,5.0507,5.0914,5.0426,5.067,1170152.0
2017-03-06 12:00:00,6.23,6.23,6.2,6.21,824968.0,5.067,5.067,5.0426,5.0507,824968.0
2017-03-06 13:00:00,6.21,6.23,6.2,6.21,784784.0,5.0507,5.067,5.0426,5.0507,784784.0
2017-03-06 14:00:00,6.21,6.23,6.2,6.22,759528.0,5.0507,5.067,5.0426,5.0588,759528.0
2017-03-06 15:00:00,6.22,6.25,6.21,6.23,2228800.0,5.0588,5.0832,5.0507,5.067,2228800.0
2017-03-07 09:30:00,6.2,6.22,6.11,6.16,688260.0,5.0426,5.0588,4.9694,5.01,688260.0
2017-03-07 10:00:00,6.16,6.22,6.14,6.18,1533476.0,5.01,5.0588,4.9938,5.0263,1533476.0
2017-03-07 11:00:00,6.18,6.19,6.14,6.16,1252876.0,5.0263,5.0344,4.9938,5.01,1252876.0
2017-03-07 12:00:00,6.17,6.18,6.15,6.18,478636.0,5.0182,5.0263,5.0019,5.0263,478636.0
2017-03-07 13:00:00,6.18,6.18,6.16,6.16,501260.0,5.0263,5.0263,5.01,5.01,501260.0
2017-03-07 14:00:00,6.16,6.18,6.16,6.18,338996.0,5.01,5.0263,5.01,5.0263,338996.0
2017-03-07 15:00:00,6.18,6.2,6.17,6.17,1152984.0,5.0263,5.0426,5.0182,5.0182,1152984.0
2017-03-08 09:30:00,6.19,6.21,6.15,6.19,420460.0,5.0344,5.0507,5.0019,5.0344,420460.0
2017-03-08 10:00:00,6.19,6.22,6.18,6.22,1163188.0,5.0344,5.0588,5.0263,5.0588,1163188.0
2017-03-08 11:00:00,6.22,6.23,6.17,6.18,1940824.0,5.0588,5.067,5.0182,5.0263,1940824.0
2017-03-08 12:00:00,6.18,6.21,6.18,6.2,1031284.0,5.0263,5.0507,5.0263,5.0426,1031284.0
2017-03-08 13:00:00,6.2,6.26,6.19,6.24,1011000.0,5.0426,5.0914,5.0344,5.0751,1011000.0
2017-03-08 14:00:00,6.24,6.28,6.21,6.27,711876.0,5.0751,5.1076,5.0507,5.0995,711876.0
2017-03-08 15:00:00,6.27,6.29,6.24,6.25,1951784.0,5.0995,5.1158,5.0751,5.0832,1951784.0
2017-03-09 09:30:00,6.25,6.3,6.21,6.23,1717252.0,5.0832,5.1239,5.0507,5.067,1717252.0
2017-03-09 10:00:00,6.23,6.28,6.23,6.26,1090372.0,5.067,5.1076,5.067,5.0914,1090372.0
2017-03-09 11:00:00,6.26,6.31,6.23,6.25,1512368.0,5.0914,5.132,5.067,5.0832,1512368.0
2017-03-09 12:00:00,6.25,6.27,6.25,6.26,712444.0,5.0832,5.0995,5.0832,5.0914,712444.0
2017-03-09 13:00:00,6.26,6.29,6.26,6.27,720192.0,5.0914,5.1158,5.0914,5.0995,720192.0
2017-03-09 14:00:00,6.27,6.27,6.24,6.26,745536.0,5.0995,5.0995,5.0751,5.0914,745536.0
2017-03-09 15:00:00,6.26,6.27,6.25,6.25,1592812.0,5.0914,5.0995,5.0832,5.0832,1592812.0
2017-03-10 09:30:00,6.16,6.25,6.16,6.25,1712260.0,5.0856,5.1599,5.0856,5.1599,1712260.0
2017-03-10 10:00:00,6.25,6.31,6.23,6.25,1672832.0,5.1599,5.2095,5.1434,5.1599,1672832.0
2017-03-10 11:00:00,6.25,6.3,6.24,6.29,1656064.0,5.1599,5.2012,5.1517,5.193,1656064.0
2017-03-10 12:00:00,6.29,6.33,6.25,6.27,856672.0,5.193,5.226,5.1599,5.1765,856672.0
2017-03-10 13:00:00,6.27,6.29,6.25,6.26,673240.0,5.1765,5.193,5.1599,5.1682,673240.0
2017-03-10 14:00:00,6.26,6.29,6.25,6.28,857104.0,5.1682,5.193,5.1599,5.1847,857104.0
2017-03-10 15:00:00,6.28,6.32,6.27,6.3,2456132.0,5.1847,5.2177,5.1765,5.2012,2456132.0
2017-03-13 09:30:00,6.19,6.2,6.1,6.12,2297800.0,5.1104,5.1187,5.0361,5.0526,2297800.0
2017-03-13 10:00:00,6.13,6.16,6.11,6.14,2411972.0,5.0609,5.0856,5.0444,5.0691,2411972.0
2017-03-13 11:00:00,6.14,6.14,6.07,6.09,2641180.0,5.0691,5.0691,5.0113,5.0278,2641180.0
2017-03-13 12:00:00,6.09,6.1,6.07,6.08,1513616.0,5.0278,5.0361,5.0113,5.0196,1513616.0
2017-03-13 13:00:00,6.08,6.08,6.03,6.05,1422204.0,5.0196,5.0196,4.9783,4.9948,1422204.0
2017-03-13 14:00:00,6.05,6.07,6.03,6.06,1347720.0,4.9948,5.0113,4.9783,5.0031,1347720.0
2017-03-13 15:00:00,6.06,6.07,6.04,6.05,2598344.0,5.0031,5.0113,4.9866,4.9948,2598344.0
2017-03-14 09:30:00,6.05,6.07,6.0,6.05,1032816.0,4.9948,5.0113,4.9535,4.9948,1032816.0
2017-03-14 10:00:00,6.05,6.1,6.03,6.09,1327164.0,4.9948,5.0361,4.9783,5.0278,1327164.0
2017-03-14 11:00:00,6.08,6.14,6.08,6.12,845196.0,5.0196,5.0691,5.0196,5.0526,845196.0
2017-03-14 12:00:00,6.13,6.14,6.1,6.12,801296.0,5.0609,5.0691,5.0361,5.0526,801296.0
2017-03-14 13:00:00,6.12,6.13,6.11,6.13,488852.0,5.0526,5.0609,5.0444,5.0609,488852.0
2017-03-14 14:00:00,6.13,6.14,6.12,6.12,399848.0,5.0609,5.0691,5.0526,5.0526,399848.0
2017-03-14 15:00:00,6.12,6.16,6.12,6.14,1677808.0,5.0526,5.0856,5.0526,5.0691,1677808.0
2017-03-15 09:30:00,6.17,6.18,6.12,6.18,533156.0,5.0939,5.1021,5.0526,5.1021,533156.0
2017-03-15 10:00:00,6.18,6.2,6.14,6.16,1267292.0,5.1021,5.1187,5.0691,5.0856,1267292.0
2017-03-15 11:00:00,6.16,6.19,6.13,6.13,1186980.0,5.0856,5.1104,5.0609,5.0609,1186980.0
2017-03-15 12:00:00,6.14,6.15,6.12,6.13,1110468.0,5.0691,5.0774,5.0526,5.0609,1110468.0
2017-03-15 13:00:00,6.13,6.13,6.08,6.09,1106580.0,5.0609,5.0609,5.0196,5.0278,1106580.0
2017-03-15 14:00:00,6.1,6.14,6.09,6.13,1969716.0,5.0361,5.0691,5.0278,5.0609,1969716.0
2017-03-15 15:00:00,6.13,6.19,6.12,6.17,2960724.0,5.0609,5.1104,5.0526,5.0939,2960724.0
2017-03-16 09:30:00,6.15,6.15,6.06,6.11,1070728.0,5.0774,5.0774,5.0031,5.0444,1070728.0
2017-03-16 10:00:00,6.12,6.15,6.11,6.11,1787444.0,5.0526,5.0774,5.0444,5.0444,1787444.0
2017-03-16 11:00:00,6.12,6.12,6.05,6.05,1279808.0,5.0526,5.0526,4.9948,4.9948,1279808.0
2017-03-16 12:00:00,6.05,6.07,6.04,6.05,991696.0,4.9948,5.0113,4.9866,4.9948,991696.0
2017-03-16 13:00:00,6.05,6.06,6.01,6.06,1401276.0,4.9948,5.0031,4.9618,5.0031,1401276.0
2017-03-16 14:00:00,6.06,6.1,6.05,6.07,821404.0,5.0031,5.0361,4.9948,5.0113,821404.0
2017-03-16 15:00:00,6.07,6.09,6.06,6.07,2400712.0,5.0113,5.0278,5.0031,5.0113,2400712.0
2017-03-17 09:30:00,6.07,6.11,6.05,6.08,3274424.0,5.0113,5.0444,4.9948,5.0196,3274424.0
2017-03-17 10:00:00,6.08,6.17,6.07,6.15,3026312.0,5.0196,5.0939,5.0113,5.0774,3026312.0
2017-03-17 11:00:00,6.15,6.15,6.1,6.11,1302536.0,5.0774,5.0774,5.0361,5.0444,1302536.0
2017-03-17 12:00:00,6.11,6.14,6.1,6.13,760224.0,5.0444,5.0691,5.0361,5.0609,760224.0
2017-03-17 13:00:00,6.13,6.15,6.12,6.12,1051360.0,5.0609,5.0774,5.0526,5.0526,1051360.0
2017-03-17 14:00:00,6.12,6.15,6.12,6.15,1942164.0,5.0526,5.0774,5.0526,5.0774,1942164.0
2017-03-17 15:00:00,6.15,6.17,6.13,6.16,6567932.0,5.0774,5.0939,5.0609,5.0856,6567932.0
2017-03-20 09:30:00,6.17,6.2,6.12,6.18,887196.0,5.0939,5.1187,5.0526,5.1021,887196.0
2017-03-20 10:00:00,6.18,6.21,6.14,6.15,2192080.0,5.1021,5.1269,5.0691,5.0774,2192080.0
2017-03-20 11:00:00,6.15,6.16,6.02,6.02,4087236.0,5.0774,5.0856,4.9701,4.9701,4087236.0
2017-03-20 12:00:00,6.03,6.05,5.98,6.0,1828216.0,4.9783,4.9948,4.937,4.9535,1828216.0
2017-03-20 13:00:00,5.99,6.01,5.94,5.96,1064636.0,4.9453,4.9618,4.904,4.9205,1064636.0
2017-03-20 14:00:00,5.96,5.99,5.95,5.96,756144.0,4.9205,4.9453,4.9123,4.9205,756144.0
2017-03-20 15:00:00,5.96,5.99,5.94,5.97,2875016.0,4.9205,4.9453,4.904,4.9288,2875016.0
2017-03-21 09:30:00,6.01,6.04,5.94,5.98,849628.0,4.9618,4.9866,4.904,4.937,849628.0
2017-03-21 10:00:00,5.98,5.98,5.87,5.88,1631236.0,4.937,4.937,4.8462,4.8545,1631236.0
2017-03-21 11:00:00,5.88,5.93,5.85,5.93,1744712.0,4.8545,4.8958,4.8297,4.8958,1744712.0
2017-03-21 12:00:00,5.93,6.0,5.93,5.98,1143168.0,4.8958,4.9535,4.8958,4.937,1143168.0
2017-03-21 13:00:00,5.98,5.99,5.94,5.95,624460.0,4.937,4.9453,4.904,4.9123,624460.0
2017-03-21 14:00:00,5.96,6.0,5.95,6.0,737196.0,4.9205,4.9535,4.9123,4.9535,737196.0
2017-03-21 15:00:00,5.99,6.02,5.99,6.0,3183944.0,4.9453,4.9701,4.9453,4.9535,3183944.0
2017-03-22 09:30:00,6.01,6.03,5.94,5.98,476856.0,4.9618,4.9783,4.904,4.937,476856.0
2017-03-22 10:00:00,5.98,6.01,5.95,5.99,821944.0,4.937,4.9618,4.9123,4.9453,821944.0
2017-03-22 11:00:00,6.0,6.02,5.97,6.0,755152.0,4.9535,4.9701,4.9288,4.9535,755152.0
2017-03-22 12:00:00,6.0,6.01,5.97,5.97,869960.0,4.9535,4.9618,4.9288,4.9288,869960.0
2017-03-22 13:00:00,5.97,5.99,5.95,5.95,889240.0,4.9288,4.9453,4.9123,4.9123,889240.0
2017-03-22 14:00:00,5.95,5.98,5.95,5.97,460740.0,4.9123,4.937,4.9123,4.9288,460740.0
2017-03-22 15:00:00,5.97,6.03,5.97,6.02,3199008.0,4.9288,4.9783,4.9288,4.9701,3199008.0
2017-03-23 09:30:00,6.04,6.11,6.0,6.0,1051388.0,4.9866,5.0444,4.9535,4.9535,1051388.0
2017-03-23 10:00:00,6.0,6.01,5.95,6.01,1783836.0,4.9535,4.9618,4.9123,4.9618,1783836.0
2017-03-23 11:00:00,6.01,6.03,5.99,6.0,1347008.0,4.9618,4.9783,4.9453,4.9535,1347008.0
2017-03-23 12:00:00,6.0,6.04,6.0,6.02,1318780.0,4.9535,4.9866,4.9535,4.9701,1318780.0
2017-03-23 13:00:00,6.02,6.03,5.99,6.0,937544.0,4.9701,4.9783,4.9453,4.9535,937544.0
2017-03-23 14:00:00,6.01,6.04,5.99,6.03,1901552.0,4.9618,4.9866,4.9453,4.9783,1901552.0
2017-03-23 15:00:00,6.03,6.03,5.96,5.99,4320060.0,4.9783,4.9783,4.9205,4.9453,4320060.0
2017-03-24 09:30:00,5.34,5.39,5.23,5.32,8450796.0,4.4087,4.4499,4.3178,4.3921,8450796.0
2017-03-24 10:00:00,5.32,5.33,5.2,5.26,13445744.0,4.3921,4.4004,4.2931,4.3426,13445744.0
2017-03-24 11:00:00,5.26,5.26,5.23,5.24,5990448.0,4.3426,4.3426,4.3178,4.3261,5990448.0
2017-03-24 12:00:00,5.24,5.27,5.24,5.25,4414576.0,4.3261,4.3509,4.3261,4.3343,4414576.0
2017-03-24 13:00:00,5.25,5.25,5.24,5.25,3142236.0,4.3343,4.3343,4.3261,4.3343,3142236.0
2017-03-24 14:00:00,5.25,5.25,5.21,5.22,5052128.0,4.3343,4.3343,4.3013,4.3096,5052128.0
2017-03-24 15:00:00,5.21,5.24,5.17,5.18,18100044.0,4.3013,4.3261,4.2683,4.2766,18100044.0
2017-03-27 09:30:00,5.08,5.22,5.06,5.16,6715784.0,4.194,4.3096,4.1775,4.26,6715784.0
2017-03-27 10:00:00,5.16,5.24,5.13,5.24,4867036.0,4.26,4.3261,4.2353,4.3261,4867036.0
2017-03-27 11:00:00,5.24,5.27,5.22,5.25,2302512.0,4.3261,4.3509,4.3096,4.3343,2302512.0
2017-03-27 12:00:00,5.25,5.27,5.2,5.24,2347768.0,4.3343,4.3509,4.2931,4.3261,2347768.0
2017-03-27 13:00:00,5.24,5.24,5.2,5.21,2029932.0,4.3261,4.3261,4.2931,4.3013,2029932.0
2017-03-27 14:00:00,5.21,5.22,5.18,5.21,2172592.0,4.3013,4.3096,4.2766,4.3013,2172592.0
2017-03-27 15:00:00,5.21,5.22,5.2,5.21,4279760.0,4.3013,4.3096,4.2931,4.3013,4279760.0
2017-03-28 09:30:00,5.22,5.3,5.18,5.27,1794720.0,4.3096,4.3756,4.2766,4.3509,1794720.0
2017-03-28 10:00:00,5.28,5.35,5.27,5.35,2960360.0,4.3591,4.4169,4.3509,4.4169,2960360.0
2017-03-28 11:00:00,5.35,5.37,5.33,5.35,2100476.0,4.4169,4.4334,4.4004,4.4169,2100476.0
2017-03-28 12:00:00,5.35,5.4,5.32,5.39,1318004.0,4.4169,4.4582,4.3921,4.4499,1318004.0
2017-03-28 13:00:00,5.39,5.45,5.39,5.43,1941076.0,4.4499,4.4995,4.4499,4.483,1941076.0
2017-03-28 14:00:00,5.43,5.44,5.4,5.43,1959576.0,4.483,4.4912,4.4582,4.483,1959576.0
2017-03-28 15:00:00,5.44,5.44,5.42,5.43,3485040.0,4.4912,4.4912,4.4747,4.483,3485040.0
2017-03-29 09:30:00,5.45,5.45,5.39,5.44,1384756.0,4.4995,4.4995,4.4499,4.4912,1384756.0
2017-03-29 10:00:00,5.44,5.51,5.43,5.48,2560492.0,4.4912,4.549,4.483,4.5242,2560492.0
2017-03-29 11:00:00,5.47,5.49,5.45,5.45,1371244.0,4.516,4.5325,4.4995,4.4995,1371244.0
2017-03-29 12:00:00,5.46,5.48,5.45,5.46,996704.0,4.5077,4.5242,4.4995,4.5077,996704.0
2017-03-29 13:00:00,5.46,5.51,5.46,5.49,1342720.0,4.5077,4.549,4.5077,4.5325,1342720.0
2017-03-29 14:00:00,5.49,5.54,5.49,5.52,1221268.0,4.5325,4.5738,4.5325,4.5573,1221268.0
2017-03-29 15:00:00,5.52,5.53,5.48,5.49,3084244.0,4.5573,4.5655,4.5242,4.5325,3084244.0
2017-03-30 09:30:00,5.48,5.56,5.47,5.53,584864.0,4.5242,4.5903,4.516,4.5655,584864.0
2017-03-30 10:00:00,5.52,5.59,5.51,5.58,1291272.0,4.5573,4.615,4.549,4.6068,1291272.0
2017-03-30 11:00:00,5.58,5.6,5.56,5.58,1217320.0,4.6068,4.6233,4.5903,4.6068,1217320.0
2017-03-30 12:00:00,5.57,5.59,5.56,5.57,557232.0,4.5985,4.615,4.5903,4.5985,557232.0
2017-03-30 13:00:00,5.57,5.61,5.57,5.6,747832.0,4.5985,4.6316,4.5985,4.6233,747832.0
2017-03-30 14:00:00,5.6,5.62,5.59,5.6,1690320.0,4.6233,4.6398,4.615,4.6233,1690320.0
2017-03-30 15:00:00,5.6,5.62,5.6,5.61,2071880.0,4.6233,4.6398,4.6233,4.6316,2071880.0
2017-03-31 09:30:00,5.62,5.65,5.6,5.6,476484.0,4.6398,4.6646,4.6233,4.6233,476484.0
2017-03-31 10:00:00,5.61,5.62,5.59,5.6,1834004.0,4.6316,4.6398,4.615,4.6233,1834004.0
2017-03-31 11:00:00,5.6,5.66,5.6,5.65,2555668.0,4.6233,4.6728,4.6233,4.6646,2555668.0
2017-03-31 12:00:00,5.65,5.68,5.65,5.66,1007764.0,4.6646,4.6894,4.6646,4.6728,1007764.0
2017-03-31 13:00:00,5.66,5.67,5.64,5.66,838288.0,4.6728,4.6811,4.6563,4.6728,838288.0
2017-03-31 14:00:00,5.66,5.66,5.63,5.63,1261788.0,4.6728,4.6728,4.6481,4.6481,1261788.0
2017-03-31 15:00:00,5.63,5.65,5.62,5.64,2236248.0,4.6481,4.6646,4.6398,4.6563,2236248.0
2017-04-03 09:30:00,5.63,5.66,5.54,5.55,966616.0,4.6481,4.6728,4.5738,4.582,966616.0
2017-04-03 10:00:00,5.55,5.56,5.48,5.49,1964772.0,4.582,4.5903,4.5242,4.5325,1964772.0
2017-04-03 11:00:00,5.49,5.51,5.48,5.5,982140.0,4.5325,4.549,4.5242,4.5407,982140.0
2017-04-03 12:00:00,5.5,5.53,5.49,5.53,862728.0,4.5407,4.5655,4.5325,4.5655,862728.0
2017-04-03 13:00:00,5.53,5.55,5.52,5.53,668972.0,4.5655,4.582,4.5573,4.5655,668972.0
2017-04-03 14:00:00,5.53,5.53,5.49,5.49,1265116.0,4.5655,4.5655,4.5325,4.5325,1265116.0
2017-04-03 15:00:00,5.49,5.51,5.49,5.5,2579312.0,4.5325,4.549,4.5325,4.5407,2579312.0
2017-04-04 09:30:00,5.49,5.55,5.46,5.54,721340.0,4.5325,4.582,4.5077,4.5738,721340.0
2017-04-04 10:00:00,5.54,5.55,5.46,5.49,1369712.0,4.5738,4.582,4.5077,4.5325,1369712.0
2017-04-04 11:00:00,5.48,5.51,5.48,5.49,773888.0,4.5242,4.549,4.5242,4.5325,773888.0
2017-04-04 12:00:00,5.49,5.49,5.43,5.45,977696.0,4.5325,4.5325,4.483,4.4995,977696.0
2017-04-04 13:00:00,5.45,5.47,5.44,5.47,1138776.0,4.4995,4.516,4.4912,4.516,1138776.0
2017-04-04 14:00:00,5.47,5.5,5.47,5.49,1055940.0,4.516,4.5407,4.516,4.5325,1055940.0
2017-04-04 15:00:00,5.49,5.5,5.48,5.49,1946036.0,4.5325,4.5407,4.5242,4.5325,1946036.0
2017-04-05 09:30:00,5.55,5.57,5.49,5.5,522624.0,4.582,4.5985,4.5325,4.5407,522624.0
2017-04-05 10:00:00,5.49,5.55,5.48,5.54,1401700.0,4.5325,4.582,4.5242,4.5738,1401700.0
2017-04-05 11:00:00,5.54,5.55,5.5,5.55,1318436.0,4.5738,4.582,4.5407,4.582,1318436.0
2017-04-05 12:00:00,5.55,5.56,5.53,5.56,551804.0,4.582,4.5903,4.5655,4.5903,551804.0
2017-04-05 13:00:00,5.56,5.56,5.53,5.54,510520.0,4.5903,4.5903,4.5655,4.5738,510520.0
2017-04-05 14:00:00,5.54,5.55,5.5,5.51,1108896.0,4.5738,4.582,4.5407,4.549,1108896.0
2017-04-05 15:00:00,5.52,5.52,5.43,5.44,2413464.0,4.5573,4.5573,4.483,4.4912,2413464.0
2017-04-06 09:30:00,5.49,5.52,5.46,5.51,509580.0,4.5325,4.5573,4.5077,4.549,509580.0
2017-04-06 10:00:00,5.51,5.54,5.48,5.49,2249436.0,4.549,4.5738,4.5242,4.5325,2249436.0
2017-04-06 11:00:00,5.49,5.5,5.47,5.5,1275148.0,4.5325,4.5407,4.516,4.5407,1275148.0
2017-04-06 12:00:00,5.5,5.51,5.46,5.47,843420.0,4.5407,4.549,4.5077,4.516,843420.0
2017-04-06 13:00:00,5.47,5.51,5.46,5.49,675656.0,4.516,4.549,4.5077,4.5325,675656.0
2017-04-06 14:00:00,5.49,5.5,5.46,5.48,2887408.0,4.5325,4.5407,4.5077,4.5242,2887408.0
2017-04-06 15:00:00,5.48,5.48,5.43,5.46,3316868.0,4.5242,4.5242,4.483,4.5077,3316868.0
2017-04-07 09:30:00,5.46,5.48,5.44,5.45,567836.0,4.5077,4.5242,4.4912,4.4995,567836.0
2017-04-07 10:00:00,5.45,5.49,5.44,5.48,1337204.0,4.4995,4.5325,4.4912,4.5242,1337204.0
2017-04-07 11:00:00,5.48,5.49,5.46,5.48,821756.0,4.5242,4.5325,4.5077,4.5242,821756.0
2017-04-07 12:00:00,5.48,5.51,5.4,5.42,3136228.0,4.5242,4.549,4.4582,4.4747,3136228.0
2017-04-07 13:00:00,5.42,5.49,5.41,5.44,2500692.0,4.4747,4.5325,4.4664,4.4912,2500692.0
2017-04-07 14:00:00,5.44,5.46,5.4,5.42,1802668.0,4.4912,4.5077,4.4582,4.4747,1802668.0
2017-04-07 15:00:00,5.41,5.43,5.4,5.42,3353816.0,4.4664,4.483,4.4582,4.4747,3353816.0
2017-04-10 09:30:00,5.4,5.52,5.39,5.51,1029588.0,4.4582,4.5573,4.4499,4.549,1029588.0
2017-04-10 10:00:00,5.51,5.53,5.48,5.48,1478516.0,4.549,4.5655,4.5242,4.5242,1478516.0
2017-04-10 11:00:00,5.48,5.5,5.44,5.47,829956.0,4.5242,4.5407,4.4912,4.516,829956.0
2017-04-10 12:00:00,5.47,5.48,5.45,5.48,678012.0,4.516,4.5242,4.4995,4.5242,678012.0
2017-04-10 13:00:00,5.48,5.5,5.48,5.49,449624.0,4.5242,4.5407,4.5242,4.5325,449624.0
2017-04-10 14:00:00,5.5,5.5,5.47,5.5,591032.0,4.5407,4.5407,4.516,4.5407,591032.0
2017-04-10 15:00:00,5.5,5.5,5.45,5.47,2514672.0,4.5407,4.5407,4.4995,4.516,2514672.0
2017-04-11 09:30:00,5.45,5.5,5.42,5.5,838144.0,4.4995,4.5407,4.4747,4.5407,838144.0
2017-04-11 10:00:00,5.5,5.52,5.45,5.46,1214140.0,4.5407,4.5573,4.4995,4.5077,1214140.0
2017-04-11 11:00:00,5.46,5.51,5.46,5.5,677048.0,4.5077,4.549,4.5077,4.5407,677048.0
2017-04-11 12:00:00,5.5,5.53,5.49,5.53,507132.0,4.5407,4.5655,4.5325,4.5655,507132.0
2017-04-11 13:00:00,5.52,5.54,5.5,5.51,907160.0,4.5573,4.5738,4.5407,4.549,907160.0
2017-04-11 14:00:00,5.51,5.52,5.5,5.51,2177804.0,4.549,4.5573,4.5407,4.549,2177804.0
2017-04-11 15:00:00,5.51,5.53,5.5,5.53,3219028.0,4.549,4.5655,4.5407,4.5655,3219028.0
2017-04-12 09:30:00,5.55,5.55,5.48,5.51,772840.0,4.582,4.582,4.5242,4.549,772840.0
2017-04-12 10:00:00,5.51,5.52,5.48,5.49,994996.0,4.549,4.5573,4.5242,4.5325,994996.0
2017-04-12 11:00:00,5.49,5.5,5.47,5.48,950108.0,4.5325,4.5407,4.516,4.5242,950108.0
2017-04-12 12:00:00,5.48,5.49,5.47,5.48,570084.0,4.5242,4.5325,4.516,4.5242,570084.0
2017-04-12 13:00:00,5.48,5.52,5.48,5.52,888144.0,4.5242,4.5573,4.5242,4.5573,888144.0
2017-04-12 14:00:00,5.52,5.53,5.51,5.52,599204.0,4.5573,4.5655,4.549,4.5573,599204.0
2017-04-12 15:00:00,5.52,5.52,5.5,5.52,1925060.0,4.5573,4.5573,4.5407,4.5573,1925060.0
2017-04-13 09:30:00,5.52,5.56,5.5,5.56,659600.0,4.5573,4.5903,4.5407,4.5903,659600.0
2017-04-13 10:00:00,5.56,5.57,5.52,5.53,1143428.0,4.5903,4.5985,4.5573,4.5655,1143428.0
2017-04-13 11:00:00,5.53,5.55,5.5,5.54,1350320.0,4.5655,4.582,4.5407,4.5738,1350320.0
2017-04-13 12:00:00,5.54,5.57,5.53,5.57,2121400.0,4.5738,4.5985,4.5655,4.5985,2121400.0
2017-04-13 13:00:00,5.56,5.59,5.56,5.57,1673664.0,4.5903,4.615,4.5903,4.5985,1673664.0
2017-04-13 14:00:00,5.57,5.61,5.57,5.6,1732780.0,4.5985,4.6316,4.5985,4.6233,1732780.0
2017-04-13 15:00:00,5.6,5.61,5.56,5.6,4730796.0,4.6233,4.6316,4.5903,4.6233,4730796.0
2017-04-17 09:30:00,5.61,5.65,5.6,5.62,860792.0,4.6316,4.6646,4.6233,4.6398,860792.0
2017-04-17 10:00:00,5.62,5.68,5.62,5.68,2301144.0,4.6398,4.6894,4.6398,4.6894,2301144.0
2017-04-17 11:00:00,5.68,5.7,5.67,5.69,1406728.0,4.6894,4.7059,4.6811,4.6976,1406728.0
2017-04-17 12:00:00,5.68,5.72,5.68,5.71,1531352.0,4.6894,4.7224,4.6894,4.7141,1531352.0
2017-04-17 13:00:00,5.72,5.72,5.68,5.69,888624.0,4.7224,4.7224,4.6894,4.6976,888624.0
2017-04-17 14:00:00,5.69,5.7,5.69,5.7,1172980.0,4.6976,4.7059,4.6976,4.7059,1172980.0
2017-04-17 15:00:00,5.7,5.74,5.7,5.72,3104404.0,4.7059,4.7389,4.7059,4.7224,3104404.0
2017-04-18 09:30:00,5.71,5.74,5.65,5.73,707992.0,4.7141,4.7389,4.6646,4.7306,707992.0
2017-04-18 10:00:00,5.73,5.75,5.69,5.7,901632.0,4.7306,4.7471,4.6976,4.7059,901632.0
2017-04-18 11:00:00,5.7,5.71,5.68,5.68,503848.0,4.7059,4.7141,4.6894,4.6894,503848.0
2017-04-18 12:00:00,5.68,5.68,5.66,5.67,494488.0,4.6894,4.6894,4.6728,4.6811,494488.0
2017-04-18 13:00:00,5.67,5.7,5.67,5.7,584012.0,4.6811,4.7059,4.6811,4.7059,584012.0
2017-04-18 14:00:00,5.7,5.72,5.69,5.71,942796.0,4.7059,4.7224,4.6976,4.7141,942796.0
2017-04-18 15:00:00,5.71,5.72,5.7,5.71,2099728.0,4.7141,4.7224,4.7059,4.7141,2099728.0
2017-04-19 09:30:00,5.73,5.74,5.71,5.74,476280.0,4.7306,4.7389,4.7141,4.7389,476280.0
2017-04-19 10:00:00,5.74,5.77,5.73,5.77,1125080.0,4.7389,4.7637,4.7306,4.7637,1125080.0
2017-04-19 11:00:00,5.77,5.78,5.74,5.74,1058116.0,4.7637,4.7719,4.7389,4.7389,1058116.0
2017-04-19 12:00:00,5.74,5.75,5.72,5.73,431184.0,4.7389,4.7471,4.7224,4.7306,431184.0
2017-04-19 13:00:00,5.73,5.75,5.72,5.73,449100.0,4.7306,4.7471,4.7224,4.7306,449100.0
2017-04-19 14:00:00,5.73,5.74,5.7,5.7,542612.0,4.7306,4.7389,4.7059,4.7059,542612.0
2017-04-19 15:00:00,5.7,5.71,5.69,5.7,1471048.0,4.7059,4.7141,4.6976,4.7059,1471048.0
2017-04-20 09:30:00,5.74,5.78,5.74,5.76,584676.0,4.7389,4.7719,4.7389,4.7554,584676.0
2017-04-20 10:00:00,5.76,5.78,5.75,5.78,946092.0,4.7554,4.7719,4.7471,4.7719,946092.0
2017-04-20 11:00:00,5.78,5.85,5.77,5.85,757096.0,4.7719,4.8297,4.7637,4.8297,757096.0
2017-04-20 12:00:00,5.85,5.86,5.83,5.83,563176.0,4.8297,4.838,4.8132,4.8132,563176.0
2017-04-20 13:00:00,5.83,5.85,5.82,5.83,413300.0,4.8132,4.8297,4.8049,4.8132,413300.0
2017-04-20 14:00:00,5.83,5.83,5.82,5.82,397832.0,4.8132,4.8132,4.8049,4.8049,397832.0
2017-04-20 15:00:00,5.82,5.82,5.8,5.8,1574108.0,4.8049,4.8049,4.7884,4.7884,1574108.0
2017-04-21 09:30:00,5.81,5.81,5.75,5.75,479056.0,4.7967,4.7967,4.7471,4.7471,479056.0
2017-04-21 10:00:00,5.75,5.76,5.74,5.74,728008.0,4.7471,4.7554,4.7389,4.7389,728008.0
2017-04-21 11:00:00,5.74,5.79,5.74,5.78,739216.0,4.7389,4.7802,4.7389,4.7719,739216.0
2017-04-21 12:00:00,5.78,5.8,5.78,5.79,809404.0,4.7719,4.7884,4.7719,4.7802,809404.0
2017-04-21 13:00:00,5.79,5.8,5.76,5.8,1030488.0,4.7802,4.7884,4.7554,4.7884,1030488.0
2017-04-21 14:00:00,5.8,5.82,5.79,5.8,535804.0,4.7884,4.8049,4.7802,4.7884,535804.0
2017-04-21 15:00:00,5.8,5.82,5.79,5.8,1883012.0,4.7884,4.8049,4.7802,4.7884,1883012.0
2017-04-24 09:30:00,5.85,5.87,5.78,5.8,1064960.0,4.8297,4.8462,4.7719,4.7884,1064960.0
2017-04-24 10:00:00,5.8,5.82,5.74,5.76,2331784.0,4.7884,4.8049,4.7389,4.7554,2331784.0
2017-04-24 11:00:00,5.76,5.77,5.74,5.76,1525512.0,4.7554,4.7637,4.7389,4.7554,1525512.0
2017-04-24 12:00:00,5.75,5.8,5.75,5.79,802208.0,4.7471,4.7884,4.7471,4.7802,802208.0
2017-04-24 13:00:00,5.79,5.8,5.79,5.8,856996.0,4.7802,4.7884,4.7802,4.7884,856996.0
2017-04-24 14:00:00,5.8,5.85,5.79,5.83,1019652.0,4.7884,4.8297,4.7802,4.8132,1019652.0
2017-04-24 15:00:00,5.83,5.86,5.81,5.81,2252384.0,4.8132,4.838,4.7967,4.7967,2252384.0
2017-04-25 09:30:00,5.83,5.87,5.82,5.86,417028.0,4.8132,4.8462,4.8049,4.838,417028.0
2017-04-25 10:00:00,5.86,5.86,5.78,5.78,908548.0,4.838,4.838,4.7719,4.7719,908548.0
2017-04-25 11:00:00,5.78,5.81,5.78,5.79,811336.0,4.7719,4.7967,4.7719,4.7802,811336.0
2017-04-25 12:00:00,5.79,5.85,5.79,5.85,778120.0,4.7802,4.8297,4.7802,4.8297,778120.0
2017-04-25 13:00:00,5.85,5.87,5.84,5.86,505248.0,4.8297,4.8462,4.8214,4.838,505248.0
2017-04-25 14:00:00,5.86,5.87,5.85,5.86,427004.0,4.838,4.8462,4.8297,4.838,427004.0
2017-04-25 15:00:00,5.86,5.87,5.85,5.85,1224236.0,4.838,4.8462,4.8297,4.8297,1224236.0
2017-04-26 09:30:00,5.86,5.93,5.83,5.92,756720.0,4.838,4.8958,4.8132,4.8875,756720.0
2017-04-26 10:00:00,5.92,5.93,5.89,5.93,898896.0,4.8875,4.8958,4.8627,4.8958,898896.0
2017-04-26 11:00:00,5.93,5.96,5.92,5.94,866040.0,4.8958,4.9205,4.8875,4.904,866040.0
2017-04-26 12:00:00,5.94,5.97,5.93,5.97,443916.0,4.904,4.9288,4.8958,4.9288,443916.0
2017-04-26 13:00:00,5.97,5.98,5.95,5.96,1028552.0,4.9288,4.937,4.9123,4.9205,1028552.0
2017-04-26 14:00:00,5.96,6.0,5.94,5.98,1357936.0,4.9205,4.9535,4.904,4.937,1357936.0
2017-04-26 15:00:00,5.97,5.98,5.91,5.92,2494548.0,4.9288,4.937,4.8792,4.8875,2494548.0
2017-04-27 09:30:00,5.92,5.93,5.87,5.92,481496.0,4.8875,4.8958,4.8462,4.8875,481496.0
2017-04-27 10:00:00,5.92,5.93,5.83,5.84,937488.0,4.8875,4.8958,4.8132,4.8214,937488.0
2017-04-27 11:00:00,5.83,5.87,5.82,5.84,1180736.0,4.8132,4.8462,4.8049,4.8214,1180736.0
2017-04-27 12:00:00,5.84,5.86,5.83,5.84,1170796.0,4.8214,4.838,4.8132,4.8214,1170796.0
2017-04-27 13:00:00,5.84,5.85,5.8,5.81,1566852.0,4.8214,4.8297,4.7884,4.7967,1566852.0
2017-04-27 14:00:00,5.81,5.82,5.78,5.78,1941676.0,4.7967,4.8049,4.7719,4.7719,1941676.0
2017-04-27 15:00:00,5.78,5.8,5.76,5.78,3399660.0,4.7719,4.7884,4.7554,4.7719,3399660.0
2017-04-28 09:30:00,5.77,5.77,5.68,5.68,564692.0,4.7637,4.7637,4.6894,4.6894,564692.0
2017-04-28 10:00:00,5.68,5.68,5.62,5.64,1471324.0,4.6894,4.6894,4.6398,4.6563,1471324.0
2017-04-28 11:00:00,5.64,5.67,5.63,5.66,1512736.0,4.6563,4.6811,4.6481,4.6728,1512736.0
2017-04-28 12:00:00,5.66,5.7,5.66,5.69,1019576.0,4.6728,4.7059,4.6728,4.6976,1019576.0
2017-04-28 13:00:00,5.69,5.71,5.68,5.71,711488.0,4.6976,4.7141,4.6894,4.7141,711488.0
2017-04-28 14:00:00,5.71,5.72,5.67,5.67,2032788.0,4.7141,4.7224,4.6811,4.6811,2032788.0
2017-04-28 15:00:00,5.67,5.68,5.66,5.67,3586896.0,4.6811,4.6894,4.6728,4.6811,3586896.0
2017-05-01 09:30:00,5.69,5.71,5.65,5.66,891900.0,4.6976,4.7141,4.6646,4.6728,891900.0
2017-05-01 10:00:00,5.66,5.73,5.64,5.7,1416588.0,4.6728,4.7306,4.6563,4.7059,1416588.0
2017-05-01 11:00:00,5.71,5.71,5.67,5.7,730284.0,4.7141,4.7141,4.6811,4.7059,730284.0
2017-05-01 12:00:00,5.7,5.72,5.7,5.72,1004624.0,4.7059,4.7224,4.7059,4.7224,1004624.0
2017-05-01 13:00:00,5.72,5.81,5.71,5.81,1395104.0,4.7224,4.7967,4.7141,4.7967,1395104.0
2017-05-01 14:00:00,5.81,5.81,5.74,5.74,1033904.0,4.7967,4.7967,4.7389,4.7389,1033904.0
2017-05-01 15:00:00,5.74,5.75,5.7,5.7,2637968.0,4.7389,4.7471,4.7059,4.7059,2637968.0
2017-05-02 09:30:00,5.71,5.76,5.68,5.74,420904.0,4.7141,4.7554,4.6894,4.7389,420904.0
2017-05-02 10:00:00,5.73,5.8,5.73,5.76,1271320.0,4.7306,4.7884,4.7306,4.7554,1271320.0
2017-05-02 11:00:00,5.76,5.79,5.76,5.78,807176.0,4.7554,4.7802,4.7554,4.7719,807176.0
2017-05-02 12:00:00,5.78,5.83,5.78,5.81,495648.0,4.7719,4.8132,4.7719,4.7967,495648.0
2017-05-02 13:00:00,5.81,5.84,5.81,5.84,640200.0,4.7967,4.8214,4.7967,4.8214,640200.0
2017-05-02 14:00:00,5.84,5.89,5.84,5.87,967500.0,4.8214,4.8627,4.8214,4.8462,967500.0
2017-05-02 15:00:00,5.87,5.88,5.85,5.86,1644636.0,4.8462,4.8545,4.8297,4.838,1644636.0
2017-05-03 09:30:00,5.87,5.93,5.85,5.9,1150680.0,4.8462,4.8958,4.8297,4.871,1150680.0
2017-05-03 10:00:00,5.9,5.92,5.85,5.88,3191772.0,4.871,4.8875,4.8297,4.8545,3191772.0
2017-05-03 11:00:00,5.88,5.93,5.88,5.93,1009776.0,4.8545,4.8958,4.8545,4.8958,1009776.0
2017-05-03 12:00:00,5.93,5.97,5.9,5.95,1025296.0,4.8958,4.9288,4.871,4.9123,1025296.0
2017-05-03 13:00:00,5.95,5.98,5.93,5.97,1137768.0,4.9123,4.937,4.8958,4.9288,1137768.0
2017-05-03 14:00:00,5.97,5.98,5.94,5.97,1306976.0,4.9288,4.937,4.904,4.9288,1306976.0
2017-05-03 15:00:00,5.97,6.0,5.96,6.0,2858288.0,4.9288,4.9535,4.9205,4.9535,2858288.0
2017-05-04 09:30:00,6.0,6.04,5.96,5.96,637196.0,4.9535,4.9866,4.9205,4.9205,637196.0
2017-05-04 10:00:00,5.96,5.98,5.93,5.94,874204.0,4.9205,4.937,4.8958,4.904,874204.0
2017-05-04 11:00:00,5.94,5.98,5.93,5.95,594028.0,4.904,4.937,4.8958,4.9123,594028.0
2017-05-04 12:00:00,5.95,5.96,5.92,5.95,378780.0,4.9123,4.9205,4.8875,4.9123,378780.0
2017-05-04 13:00:00,5.96,5.96,5.93,5.93,704504.0,4.9205,4.9205,4.8958,4.8958,704504.0
2017-05-04 14:00:00,5.93,5.93,5.9,5.9,832688.0,4.8958,4.8958,4.871,4.871,832688.0
2017-05-04 15:00:00,5.9,5.91,5.88,5.89,1092092.0,4.871,4.8792,4.8545,4.8627,1092092.0
2017-05-05 09:30:00,5.93,5.93,5.9,5.92,550580.0,4.8958,4.8958,4.871,4.8875,550580.0
2017-05-05 10:00:00,5.92,5.97,5.91,5.97,872180.0,4.8875,4.9288,4.8792,4.9288,872180.0
2017-05-05 11:00:00,5.97,5.99,5.97,5.97,558208.0,4.9288,4.9453,4.9288,4.9288,558208.0
2017-05-05 12:00:00,5.97,5.97,5.95,5.97,402008.0,4.9288,4.9288,4.9123,4.9288,402008.0
2017-05-05 13:00:00,5.97,6.0,5.97,5.99,360920.0,4.9288,4.9535,4.9288,4.9453,360920.0
2017-05-05 14:00:00,5.99,6.0,5.99,5.99,459148.0,4.9453,4.9535,4.9453,4.9453,459148.0
2017-05-05 15:00:00,5.99,6.0,5.98,6.0,993636.0,4.9453,4.9535,4.937,4.9535,993636.0
2017-05-08 09:30:00,6.0,6.04,5.96,6.04,566308.0,4.9535,4.9866,4.9205,4.9866,566308.0
2017-05-08 10:00:00,6.04,6.06,6.01,6.05,1493828.0,4.9866,5.0031,4.9618,4.9948,1493828.0
2017-05-08 11:00:00,6.05,6.08,6.03,6.08,1178404.0,4.9948,5.0196,4.9783,5.0196,1178404.0
2017-05-08 12:00:00,6.08,6.08,6.05,6.05,1313352.0,5.0196,5.0196,4.9948,4.9948,1313352.0
2017-05-08 13:00:00,6.06,6.09,6.05,6.09,975020.0,5.0031,5.0278,4.9948,5.0278,975020.0
2017-05-08 14:00:00,6.09,6.1,6.08,6.1,1140836.0,5.0278,5.0361,5.0196,5.0361,1140836.0
2017-05-08 15:00:00,6.1,6.12,6.08,6.09,1302292.0,5.0361,5.0526,5.0196,5.0278,1302292.0
2017-05-09 09:30:00,6.08,6.08,6.02,6.06,492848.0,5.0196,5.0196,4.9701,5.0031,492848.0
2017-05-09 10:00:00,6.07,6.13,6.06,6.12,1786148.0,5.0113,5.0609,5.0031,5.0526,1786148.0
2017-05-09 11:00:00,6.12,6.14,6.1,6.13,540780.0,5.0526,5.0691,5.0361,5.0609,540780.0
2017-05-09 12:00:00,6.13,6.15,6.12,6.13,487812.0,5.0609,5.0774,5.0526,5.0609,487812.0
2017-05-09 13:00:00,6.13,6.16,6.13,6.16,437668.0,5.0609,5.0856,5.0609,5.0856,437668.0
2017-05-09 14:00:00,6.16,6.17,6.14,6.16,986916.0,5.0856,5.0939,5.0691,5.0856,986916.0
2017-05-09 15:00:00,6.16,6.18,6.11,6.13,2446708.0,5.0856,5.1021,5.0444,5.0609,2446708.0
2017-05-10 09:30:00,6.14,6.17,6.11,6.17,821716.0,5.0691,5.0939,5.0444,5.0939,821716.0
2017-05-10 10:00:00,6.17,6.21,6.16,6.2,2567020.0,5.0939,5.1269,5.0856,5.1187,2567020.0
2017-05-10 11:00:00,6.2,6.25,6.18,6.22,2187584.0,5.1187,5.1599,5.1021,5.1352,2187584.0
2017-05-10 12:00:00,6.22,6.23,6.21,6.22,527340.0,5.1352,5.1434,5.1269,5.1352,527340.0
2017-05-10 13:00:00,6.22,6.25,6.21,6.24,513784.0,5.1352,5.1599,5.1269,5.1517,513784.0
2017-05-10 14:00:00,6.24,6.28,6.23,6.26,753412.0,5.1517,5.1847,5.1434,5.1682,753412.0
2017-05-10 15:00:00,6.26,6.26,6.23,6.24,1668152.0,5.1682,5.1682,5.1434,5.1517,1668152.0
2017-05-11 09:30:00,6.32,6.33,6.14,6.15,1927780.0,5.2177,5.226,5.0691,5.0774,1927780.0
2017-05-11 10:00:00,6.15,6.16,6.06,6.13,1575280.0,5.0774,5.0856,5.0031,5.0609,1575280.0
2017-05-11 11:00:00,6.13,6.16,6.13,6.16,879956.0,5.0609,5.0856,5.0609,5.0856,879956.0
2017-05-11 12:00:00,6.16,6.19,6.15,6.16,750432.0,5.0856,5.1104,5.0774,5.0856,750432.0
2017-05-11 13:00:00,6.16,6.17,6.15,6.17,565548.0,5.0856,5.0939,5.0774,5.0939,565548.0
2017-05-11 14:00:00,6.17,6.18,6.15,6.15,1105932.0,5.0939,5.1021,5.0774,5.0774,1105932.0
2017-05-11 15:00:00,6.15,6.16,6.08,6.09,4330600.0,5.0774,5.0856,5.0196,5.0278,4330600.0
2017-05-12 09:30:00,6.07,6.07,5.95,6.01,659540.0,5.0113,5.0113,4.9123,4.9618,659540.0
2017-05-12 10:00:00,6.01,6.09,5.99,6.06,1191544.0,4.9618,5.0278,4.9453,5.0031,1191544.0
2017-05-12 11:00:00,6.06,6.09,6.03,6.04,615496.0,5.0031,5.0278,4.9783,4.9866,615496.0
2017-05-12 12:00:00,6.04,6.04,6.02,6.04,438140.0,4.9866,4.9866,4.9701,4.9866,438140.0
2017-05-12 13:00:00,6.04,6.05,6.03,6.04,483156.0,4.9866,4.9948,4.9783,4.9866,483156.0
2017-05-12 14:00:00,6.03,6.04,5.98,6.0,1154604.0,4.9783,4.9866,4.937,4.9535,1154604.0
2017-05-12 15:00:00,6.0,6.01,5.97,6.01,1910868.0,4.9535,4.9618,4.9288,4.9618,1910868.0
2017-05-15 09:30:00,6.04,6.08,6.03,6.06,355192.0,4.9866,5.0196,4.9783,5.0031,355192.0
2017-05-15 10:00:00,6.06,6.17,6.06,6.15,2366540.0,5.0031,5.0939,5.0031,5.0774,2366540.0
2017-05-15 11:00:00,6.15,6.17,6.11,6.12,845300.0,5.0774,5.0939,5.0444,5.0526,845300.0
2017-05-15 12:00:00,6.12,6.12,6.1,6.1,539952.0,5.0526,5.0526,5.0361,5.0361,539952.0
2017-05-15 13:00:00,6.11,6.12,6.1,6.11,696548.0,5.0444,5.0526,5.0361,5.0444,696548.0
2017-05-15 14:00:00,6.11,6.11,6.05,6.07,712616.0,5.0444,5.0444,4.9948,5.0113,712616.0
2017-05-15 15:00:00,6.07,6.1,6.05,6.09,2056196.0,5.0113,5.0361,4.9948,5.0278,2056196.0
2017-05-16 09:30:00,6.08,6.09,6.0,6.09,978964.0,5.0196,5.0278,4.9535,5.0278,978964.0
2017-05-16 10:00:00,6.09,6.09,5.98,6.0,1170608.0,5.0278,5.0278,4.937,4.9535,1170608.0
2017-05-16 11:00:00,6.01,6.06,6.0,6.06,1163272.0,4.9618,5.0031,4.9535,5.0031,1163272.0
2017-05-16 12:00:00,6.06,6.11,6.05,6.09,738328.0,5.0031,5.0444,4.9948,5.0278,738328.0
2017-05-16 13:00:00,6.09,6.12,6.09,6.11,580392.0,5.0278,5.0526,5.0278,5.0444,580392.0
2017-05-16 14:00:00,6.11,6.13,6.1,6.1,838104.0,5.0444,5.0609,5.0361,5.0361,838104.0
2017-05-16 15:00:00,6.1,6.12,6.09,6.12,1919060.0,5.0361,5.0526,5.0278,5.0526,1919060.0
2017-05-17 09:30:00,6.04,6.1,6.0,6.0,473388.0,4.9866,5.0361,4.9535,4.9535,473388.0
2017-05-17 10:00:00,5.99,6.05,5.99,6.02,945280.0,4.9453,4.9948,4.9453,4.9701,945280.0
2017-05-17 11:00:00,6.02,6.05,6.01,6.05,902136.0,4.9701,4.9948,4.9618,4.9948,902136.0
2017-05-17 12:00:00,6.05,6.06,6.03,6.05,1128004.0,4.9948,5.0031,4.9783,4.9948,1128004.0
2017-05-17 13:00:00,6.05,6.06,6.01,6.01,861828.0,4.9948,5.0031,4.9618,4.9618,861828.0
2017-05-17 14:00:00,6.01,6.02,5.94,5.95,1443304.0,4.9618,4.9701,4.904,4.9123,1443304.0
2017-05-17 15:00:00,5.95,5.98,5.95,5.96,2115772.0,4.9123,4.937,4.9123,4.9205,2115772.0
2017-05-18 09:30:00,5.98,6.01,5.92,5.93,748608.0,4.937,4.9618,4.8875,4.8958,748608.0
2017-05-18 10:00:00,5.93,5.97,5.88,5.9,1078520.0,4.8958,4.9288,4.8545,4.871,1078520.0
2017-05-18 11:00:00,5.9,5.96,5.9,5.95,796648.0,4.871,4.9205,4.871,4.9123,796648.0
2017-05-18 12:00:00,5.95,5.98,5.95,5.97,706784.0,4.9123,4.937,4.9123,4.9288,706784.0
2017-05-18 13:00:00,5.97,5.98,5.96,5.98,504512.0,4.9288,4.937,4.9205,4.937,504512.0
2017-05-18 14:00:00,5.98,6.0,5.97,5.97,536192.0,4.937,4.9535,4.9288,4.9288,536192.0
2017-05-18 15:00:00,5.97,5.97,5.94,5.95,1699752.0,4.9288,4.9288,4.904,4.9123,1699752.0
2017-05-19 09:30:00,5.95,5.99,5.9,5.98,1456236.0,4.9123,4.9453,4.871,4.937,1456236.0
2017-05-19 10:00:00,5.98,6.06,5.98,6.03,1957120.0,4.937,5.0031,4.937,4.9783,1957120.0
2017-05-19 11:00:00,6.03,6.03,5.99,6.02,865476.0,4.9783,4.9783,4.9453,4.9701,865476.0
2017-05-19 12:00:00,6.02,6.05,6.01,6.05,603396.0,4.9701,4.9948,4.9618,4.9948,603396.0
2017-05-19 13:00:00,6.05,6.06,6.03,6.05,663908.0,4.9948,5.0031,4.9783,4.9948,663908.0
2017-05-19 14:00:00,6.06,6.08,6.05,6.07,786864.0,5.0031,5.0196,4.9948,5.0113,786864.0
2017-05-19 15:00:00,6.08,6.08,6.03,6.06,2016180.0,5.0196,5.0196,4.9783,5.0031,2016180.0
2017-05-22 09:30:00,6.09,6.14,6.04,6.12,955084.0,5.0278,5.0691,4.9866,5.0526,955084.0
2017-05-22 10:00:00,6.12,6.15,6.09,6.11,1435632.0,5.0526,5.0774,5.0278,5.0444,1435632.0
2017-05-22 11:00:00,6.11,6.15,6.08,6.09,1631092.0,5.0444,5.0774,5.0196,5.0278,1631092.0
2017-05-22 12:00:00,6.09,6.1,6.07,6.08,1003176.0,5.0278,5.0361,5.0113,5.0196,1003176.0
2017-05-22 13:00:00,6.07,6.09,6.04,6.04,942244.0,5.0113,5.0278,4.9866,4.9866,942244.0
2017-05-22 14:00:00,6.04,6.05,6.03,6.04,811360.0,4.9866,4.9948,4.9783,4.9866,811360.0
2017-05-22 15:00:00,6.04,6.05,6.01,6.02,2046616.0,4.9866,4.9948,4.9618,4.9701,2046616.0
2017-05-23 09:30:00,6.09,6.09,5.82,5.83,2386908.0,5.0278,5.0278,4.8049,4.8132,2386908.0
2017-05-23 10:00:00,5.83,5.83,5.72,5.74,3569556.0,4.8132,4.8132,4.7224,4.7389,3569556.0
2017-05-23 11:00:00,5.74,5.81,5.71,5.79,2705812.0,4.7389,4.7967,4.7141,4.7802,2705812.0
2017-05-23 12:00:00,5.79,5.8,5.76,5.77,997284.0,4.7802,4.7884,4.7554,4.7637,997284.0
2017-05-23 13:00:00,5.77,5.79,5.75,5.75,1319768.0,4.7637,4.7802,4.7471,4.7471,1319768.0
2017-05-23 14:00:00,5.75,5.75,5.66,5.68,4745660.0,4.7471,4.7471,4.6728,4.6894,4745660.0
2017-05-23 15:00:00,5.68,5.72,5.66,5.67,4925828.0,4.6894,4.7224,4.6728,4.6811,4925828.0
2017-05-24 09:30:00,5.65,5.67,5.61,5.61,818468.0,4.6646,4.6811,4.6316,4.6316,818468.0
2017-05-24 10:00:00,5.62,5.72,5.62,5.68,1750124.0,4.6398,4.7224,4.6398,4.6894,1750124.0
2017-05-24 11:00:00,5.68,5.7,5.62,5.64,1173816.0,4.6894,4.7059,4.6398,4.6563,1173816.0
2017-05-24 12:00:00,5.64,5.68,5.62,5.63,943904.0,4.6563,4.6894,4.6398,4.6481,943904.0
2017-05-24 13:00:00,5.63,5.66,5.63,5.64,902500.0,4.6481,4.6728,4.6481,4.6563,902500.0
2017-05-24 14:00:00,5.65,5.68,5.64,5.68,875244.0,4.6646,4.6894,4.6563,4.6894,875244.0
2017-05-24 15:00:00,5.68,5.68,5.64,5.68,2236520.0,4.6894,4.6894,4.6563,4.6894,2236520.0
2017-05-25 09:30:00,5.91,5.92,5.68,5.85,3693720.0,4.8792,4.8875,4.6894,4.8297,3693720.0
2017-05-25 10:00:00,5.85,5.87,5.73,5.84,3480076.0,4.8297,4.8462,4.7306,4.8214,3480076.0
2017-05-25 11:00:00,5.84,5.88,5.8,5.82,2234908.0,4.8214,4.8545,4.7884,4.8049,2234908.0
2017-05-25 12:00:00,5.83,5.89,5.82,5.87,2122116.0,4.8132,4.8627,4.8049,4.8462,2122116.0
2017-05-25 13:00:00,5.87,5.88,5.82,5.85,2157668.0,4.8462,4.8545,4.8049,4.8297,2157668.0
2017-05-25 14:00:00,5.85,5.89,5.83,5.89,2441148.0,4.8297,4.8627,4.8132,4.8627,2441148.0
2017-05-25 15:00:00,5.89,5.92,5.86,5.91,7516884.0,4.8627,4.8875,4.838,4.8792,7516884.0
2017-05-26 09:30:00,5.53,5.6,5.31,5.42,15545736.0,4.5655,4.6233,4.3839,4.4747,15545736.0
2017-05-26 10:00:00,5.42,5.6,5.38,5.52,12023336.0,4.4747,4.6233,4.4417,4.5573,12023336.0
2017-05-26 11:00:00,5.52,5.57,5.47,5.51,5093936.0,4.5573,4.5985,4.516,4.549,5093936.0
2017-05-26 12:00:00,5.51,5.52,5.48,5.51,2991296.0,4.549,4.5573,4.5242,4.549,2991296.0
2017-05-26 13:00:00,5.51,5.52,5.45,5.46,3688336.0,4.549,4.5573,4.4995,4.5077,3688336.0
2017-05-26 14:00:00,5.46,5.47,5.41,5.43,4321444.0,4.5077,4.516,4.4664,4.483,4321444.0
2017-05-26 15:00:00,5.43,5.56,5.43,5.56,9660480.0,4.483,4.5903,4.483,4.5903,9660480.0
2017-05-30 09:30:00,5.55,5.65,5.54,5.61,2308364.0,4.582,4.6646,4.5738,4.6316,2308364.0
2017-05-30 10:00:00,5.61,5.73,5.61,5.68,4242228.0,4.6316,4.7306,4.6316,4.6894,4242228.0
2017-05-30 11:00:00,5.68,5.73,5.67,5.71,2572392.0,4.6894,4.7306,4.6811,4.7141,2572392.0
2017-05-30 12:00:00,5.71,5.72,5.62,5.63,2501048.0,4.7141,4.7224,4.6398,4.6481,2501048.0
2017-05-30 13:00:00,5.63,5.66,5.6,5.64,2265088.0,4.6481,4.6728,4.6233,4.6563,2265088.0
2017-05-30 14:00:00,5.64,5.65,5.61,5.65,2263780.0,4.6563,4.6646,4.6316,4.6646,2263780.0
2017-05-30 15:00:00,5.65,5.68,5.64,5.64,4981332.0,4.6646,4.6894,4.6563,4.6563,4981332.0
2017-05-31 09:30:00,5.67,5.68,5.55,5.55,1406652.0,4.6811,4.6894,4.582,4.582,1406652.0
2017-05-31 10:00:00,5.55,5.56,5.47,5.51,3768288.0,4.582,4.5903,4.516,4.549,3768288.0
2017-05-31 11:00:00,5.51,5.53,5.48,5.5,1917424.0,4.549,4.5655,4.5242,4.5407,1917424.0
2017-05-31 12:00:00,5.5,5.54,5.5,5.52,1130780.0,4.5407,4.5738,4.5407,4.5573,1130780.0
2017-05-31 13:00:00,5.52,5.55,5.5,5.51,2175956.0,4.5573,4.582,4.5407,4.549,2175956.0
2017-05-31 14:00:00,5.51,5.53,5.5,5.51,1410496.0,4.549,4.5655,4.5407,4.549,1410496.0
2017-05-31 15:00:00,5.51,5.55,5.51,5.53,5180436.0,4.549,4.582,4.549,4.5655,5180436.0
2017-06-01 09:30:00,5.54,5.65,5.53,5.65,815492.0,4.5738,4.6646,4.5655,4.6646,815492.0
2017-06-01 10:00:00,5.65,5.7,5.62,5.67,2354108.0,4.6646,4.7059,4.6398,4.6811,2354108.0
2017-06-01 11:00:00,5.67,5.7,5.66,5.7,1181316.0,4.6811,4.7059,4.6728,4.7059,1181316.0
2017-06-01 12:00:00,5.7,5.71,5.68,5.68,1074204.0,4.7059,4.7141,4.6894,4.6894,1074204.0
2017-06-01 13:00:00,5.68,5.73,5.68,5.72,1193552.0,4.6894,4.7306,4.6894,4.7224,1193552.0
2017-06-01 14:00:00,5.72,5.74,5.67,5.71,3164900.0,4.7224,4.7389,4.6811,4.7141,3164900.0
2017-06-01 15:00:00,5.71,5.71,5.68,5.7,3610900.0,4.7141,4.7141,4.6894,4.7059,3610900.0
2017-06-02 09:30:00,5.68,5.7,5.59,5.6,898404.0,4.6894,4.7059,4.615,4.6233,898404.0
2017-06-02 10:00:00,5.6,5.66,5.6,5.64,1078656.0,4.6233,4.6728,4.6233,4.6563,1078656.0
2017-06-02 11:00:00,5.64,5.69,5.63,5.68,980876.0,4.6563,4.6976,4.6481,4.6894,980876.0
2017-06-02 12:00:00,5.68,5.69,5.67,5.68,762732.0,4.6894,4.6976,4.6811,4.6894,762732.0
2017-06-02 13:00:00,5.68,5.69,5.67,5.68,846096.0,4.6894,4.6976,4.6811,4.6894,846096.0
2017-06-02 14:00:00,5.68,5.69,5.67,5.68,975396.0,4.6894,4.6976,4.6811,4.6894,975396.0
2017-06-02 15:00:00,5.68,5.68,5.66,5.67,2762996.0,4.6894,4.6894,4.6728,4.6811,2762996.0
2017-06-05 09:30:00,5.56,5.6,5.49,5.52,855548.0,4.6679,4.7015,4.6091,4.6343,855548.0
2017-06-05 10:00:00,5.51,5.59,5.51,5.56,1037988.0,4.6259,4.6931,4.6259,4.6679,1037988.0
2017-06-05 11:00:00,5.57,5.58,5.56,5.58,902076.0,4.6763,4.6847,4.6679,4.6847,902076.0
2017-06-05 12:00:00,5.58,5.61,5.58,5.6,789388.0,4.6847,4.7099,4.6847,4.7015,789388.0
2017-06-05 13:00:00,5.6,5.62,5.6,5.61,444380.0,4.7015,4.7182,4.7015,4.7099,444380.0
2017-06-05 14:00:00,5.61,5.63,5.61,5.63,653980.0,4.7099,4.7266,4.7099,4.7266,653980.0
2017-06-05 15:00:00,5.63,5.64,5.6,5.62,2401564.0,4.7266,4.735,4.7015,4.7182,2401564.0
2017-06-06 09:30:00,5.56,5.57,5.53,5.57,570776.0,4.6679,4.6763,4.6427,4.6763,570776.0
2017-06-06 10:00:00,5.57,5.58,5.54,5.55,1026264.0,4.6763,4.6847,4.6511,4.6595,1026264.0
2017-06-06 11:00:00,5.55,5.56,5.54,5.56,1070992.0,4.6595,4.6679,4.6511,4.6679,1070992.0
2017-06-06 12:00:00,5.56,5.56,5.53,5.53,528260.0,4.6679,4.6679,4.6427,4.6427,528260.0
2017-06-06 13:00:00,5.54,5.54,5.53,5.54,468708.0,4.6511,4.6511,4.6427,4.6511,468708.0
2017-06-06 14:00:00,5.54,5.59,5.54,5.55,1880480.0,4.6511,4.6931,4.6511,4.6595,1880480.0
2017-06-06 15:00:00,5.55,5.55,5.47,5.48,4271928.0,4.6595,4.6595,4.5923,4.6007,4271928.0
2017-06-07 09:30:00,5.49,5.53,5.47,5.53,469228.0,4.6091,4.6427,4.5923,4.6427,469228.0
2017-06-07 10:00:00,5.53,5.55,5.49,5.52,1266860.0,4.6427,4.6595,4.6091,4.6343,1266860.0
2017-06-07 11:00:00,5.52,5.54,5.5,5.5,845368.0,4.6343,4.6511,4.6175,4.6175,845368.0
2017-06-07 12:00:00,5.5,5.5,5.47,5.47,815896.0,4.6175,4.6175,4.5923,4.5923,815896.0
2017-06-07 13:00:00,5.47,5.49,5.46,5.47,738960.0,4.5923,4.6091,4.5839,4.5923,738960.0
2017-06-07 14:00:00,5.47,5.49,5.46,5.49,1029180.0,4.5923,4.6091,4.5839,4.6091,1029180.0
2017-06-07 15:00:00,5.49,5.52,5.49,5.51,2456380.0,4.6091,4.6343,4.6091,4.6259,2456380.0
2017-06-08 09:30:00,5.54,5.61,5.51,5.59,685780.0,4.6511,4.7099,4.6259,4.6931,685780.0
2017-06-08 10:00:00,5.58,5.59,5.55,5.55,1347344.0,4.6847,4.6931,4.6595,4.6595,1347344.0
2017-06-08 11:00:00,5.55,5.55,5.48,5.49,1388316.0,4.6595,4.6595,4.6007,4.6091,1388316.0
2017-06-08 12:00:00,5.49,5.49,5.43,5.44,1541352.0,4.6091,4.6091,4.5587,4.5671,1541352.0
2017-06-08 13:00:00,5.44,5.44,5.39,5.39,1587380.0,4.5671,4.5671,4.5252,4.5252,1587380.0
2017-06-08 14:00:00,5.39,5.4,5.33,5.35,1951292.0,4.5252,4.5335,4.4748,4.4916,1951292.0
2017-06-08 15:00:00,5.35,5.36,5.33,5.34,3485932.0,4.4916,4.5,4.4748,4.4832,3485932.0
2017-06-09 09:30:00,5.33,5.4,5.33,5.39,605580.0,4.4748,4.5335,4.4748,4.5252,605580.0
2017-06-09 10:00:00,5.38,5.44,5.37,5.44,1557468.0,4.5168,4.5671,4.5084,4.5671,1557468.0
2017-06-09 11:00:00,5.44,5.49,5.43,5.44,1852720.0,4.5671,4.6091,4.5587,4.5671,1852720.0
2017-06-09 12:00:00,5.44,5.47,5.43,5.47,644616.0,4.5671,4.5923,4.5587,4.5923,644616.0
2017-06-09 13:00:00,5.47,5.48,5.45,5.45,1037388.0,4.5923,4.6007,4.5755,4.5755,1037388.0
2017-06-09 14:00:00,5.45,5.48,5.43,5.46,1133252.0,4.5755,4.6007,4.5587,4.5839,1133252.0
2017-06-09 15:00:00,5.46,5.52,5.46,5.5,3984692.0,4.5839,4.6343,4.5839,4.6175,3984692.0
2017-06-12 09:30:00,5.49,5.54,5.47,5.48,1690324.0,4.6091,4.6511,4.5923,4.6007,1690324.0
2017-06-12 10:00:00,5.48,5.5,5.41,5.47,2465100.0,4.6007,4.6175,4.5419,4.5923,2465100.0
2017-06-12 11:00:00,5.47,5.48,5.43,5.47,905296.0,4.5923,4.6007,4.5587,4.5923,905296.0
2017-06-12 12:00:00,5.47,5.49,5.43,5.43,1071000.0,4.5923,4.6091,4.5587,4.5587,1071000.0
2017-06-12 13:00:00,5.43,5.46,5.42,5.46,814608.0,4.5587,4.5839,4.5503,4.5839,814608.0
2017-06-12 14:00:00,5.46,5.47,5.42,5.43,908808.0,4.5839,4.5923,4.5503,4.5587,908808.0
2017-06-12 15:00:00,5.43,5.43,5.4,5.43,3375328.0,4.5587,4.5587,4.5335,4.5587,3375328.0
2017-06-13 09:30:00,5.45,5.48,5.39,5.43,809264.0,4.5755,4.6007,4.5252,4.5587,809264.0
2017-06-13 10:00:00,5.42,5.53,5.42,5.52,919012.0,4.5503,4.6427,4.5503,4.6343,919012.0
2017-06-13 11:00:00,5.52,5.54,5.5,5.51,1129024.0,4.6343,4.6511,4.6175,4.6259,1129024.0
2017-06-13 12:00:00,5.51,5.52,5.49,5.51,746192.0,4.6259,4.6343,4.6091,4.6259,746192.0
2017-06-13 13:00:00,5.51,5.51,5.49,5.5,805852.0,4.6259,4.6259,4.6091,4.6175,805852.0
2017-06-13 14:00:00,5.5,5.51,5.48,5.49,748340.0,4.6175,4.6259,4.6007,4.6091,748340.0
2017-06-13 15:00:00,5.49,5.5,5.48,5.5,1559896.0,4.6091,4.6175,4.6007,4.6175,1559896.0
2017-06-14 09:30:00,5.49,5.49,5.34,5.35,769436.0,4.6091,4.6091,4.4832,4.4916,769436.0
2017-06-14 10:00:00,5.35,5.37,5.33,5.34,1672468.0,4.4916,4.5084,4.4748,4.4832,1672468.0
2017-06-14 11:00:00,5.34,5.37,5.32,5.35,1836596.0,4.4832,4.5084,4.4664,4.4916,1836596.0
2017-06-14 12:00:00,5.35,5.36,5.33,5.34,904836.0,4.4916,4.5,4.4748,4.4832,904836.0
2017-06-14 13:00:00,5.34,5.35,5.32,5.33,690224.0,4.4832,4.4916,4.4664,4.4748,690224.0
2017-06-14 14:00:00,5.33,5.4,5.31,5.38,1583296.0,4.4748,4.5335,4.458,4.5168,1583296.0
2017-06-14 15:00:00,5.38,5.41,5.37,5.41,1539148.0,4.5168,4.5419,4.5084,4.5419,1539148.0
2017-06-15 09:30:00,5.38,5.41,5.34,5.38,910696.0,4.5168,4.5419,4.4832,4.5168,910696.0
2017-06-15 10:00:00,5.38,5.4,5.32,5.34,1552808.0,4.5168,4.5335,4.4664,4.4832,1552808.0
2017-06-15 11:00:00,5.34,5.36,5.32,5.33,1297132.0,4.4832,4.5,4.4664,4.4748,1297132.0
2017-06-15 12:00:00,5.33,5.33,5.31,5.33,604928.0,4.4748,4.4748,4.458,4.4748,604928.0
2017-06-15 13:00:00,5.33,5.34,5.31,5.31,525996.0,4.4748,4.4832,4.458,4.458,525996.0
2017-06-15 14:00:00,5.31,5.31,5.29,5.29,866764.0,4.458,4.458,4.4412,4.4412,866764.0
2017-06-15 15:00:00,5.29,5.32,5.29,5.31,2230664.0,4.4412,4.4664,4.4412,4.458,2230664.0
2017-06-16 09:30:00,5.28,5.29,5.23,5.25,1349100.0,4.4328,4.4412,4.3908,4.4076,1349100.0
2017-06-16 10:00:00,5.25,5.26,5.2,5.22,1236652.0,4.4076,4.416,4.3656,4.3824,1236652.0
2017-06-16 11:00:00,5.22,5.23,5.18,5.19,1299648.0,4.3824,4.3908,4.3488,4.3572,1299648.0
2017-06-16 12:00:00,5.19,5.19,5.16,5.16,1126672.0,4.3572,4.3572,4.3321,4.3321,1126672.0
2017-06-16 13:00:00,5.16,5.17,5.15,5.15,861684.0,4.3321,4.3405,4.3237,4.3237,861684.0
2017-06-16 14:00:00,5.15,5.15,5.13,5.14,988612.0,4.3237,4.3237,4.3069,4.3153,988612.0
2017-06-16 15:00:00,5.14,5.15,5.13,5.15,2525428.0,4.3153,4.3237,4.3069,4.3237,2525428.0
2017-06-19 09:30:00,5.16,5.18,5.09,5.12,1086736.0,4.3321,4.3488,4.2733,4.2985,1086736.0
2017-06-19 10:00:00,5.12,5.21,5.12,5.17,1360080.0,4.2985,4.374,4.2985,4.3405,1360080.0
2017-06-19 11:00:00,5.17,5.2,5.17,5.19,653228.0,4.3405,4.3656,4.3405,4.3572,653228.0
2017-06-19 12:00:00,5.19,5.23,5.19,5.22,870988.0,4.3572,4.3908,4.3572,4.3824,870988.0
2017-06-19 13:00:00,5.23,5.24,5.22,5.23,557476.0,4.3908,4.3992,4.3824,4.3908,557476.0
2017-06-19 14:00:00,5.23,5.23,5.2,5.22,646300.0,4.3908,4.3908,4.3656,4.3824,646300.0
2017-06-19 15:00:00,5.22,5.22,5.19,5.2,2351244.0,4.3824,4.3824,4.3572,4.3656,2351244.0
2017-06-20 09:30:00,5.18,5.2,5.12,5.15,454144.0,4.3488,4.3656,4.2985,4.3237,454144.0
2017-06-20 10:00:00,5.15,5.18,5.15,5.16,818800.0,4.3237,4.3488,4.3237,4.3321,818800.0
2017-06-20 11:00:00,5.16,5.17,5.14,5.17,793904.0,4.3321,4.3405,4.3153,4.3405,793904.0
2017-06-20 12:00:00,5.17,5.19,5.15,5.19,660348.0,4.3405,4.3572,4.3237,4.3572,660348.0
2017-06-20 13:00:00,5.19,5.19,5.15,5.15,612084.0,4.3572,4.3572,4.3237,4.3237,612084.0
2017-06-20 14:00:00,5.15,5.18,5.15,5.18,809592.0,4.3237,4.3488,4.3237,4.3488,809592.0
2017-06-20 15:00:00,5.18,5.19,5.16,5.16,2065916.0,4.3488,4.3572,4.3321,4.3321,2065916.0
2017-06-21 09:30:00,5.17,5.2,5.13,5.2,682688.0,4.3405,4.3656,4.3069,4.3656,682688.0
2017-06-21 10:00:00,5.2,5.24,5.17,5.18,1386668.0,4.3656,4.3992,4.3405,4.3488,1386668.0
2017-06-21 11:00:00,5.17,5.18,5.14,5.16,781916.0,4.3405,4.3488,4.3153,4.3321,781916.0
2017-06-21 12:00:00,5.16,5.16,5.11,5.11,626940.0,4.3321,4.3321,4.2901,4.2901,626940.0
2017-06-21 13:00:00,5.11,5.11,5.08,5.09,508688.0,4.2901,4.2901,4.2649,4.2733,508688.0
2017-06-21 14:00:00,5.09,5.1,5.08,5.08,804100.0,4.2733,4.2817,4.2649,4.2649,804100.0
2017-06-21 15:00:00,5.08,5.12,5.07,5.12,3204092.0,4.2649,4.2985,4.2565,4.2985,3204092.0
2017-06-22 09:30:00,5.12,5.18,5.12,5.15,741980.0,4.2985,4.3488,4.2985,4.3237,741980.0
2017-06-22 10:00:00,5.15,5.17,5.12,5.16,1146252.0,4.3237,4.3405,4.2985,4.3321,1146252.0
2017-06-22 11:00:00,5.16,5.18,5.15,5.17,488948.0,4.3321,4.3488,4.3237,4.3405,488948.0
2017-06-22 12:00:00,5.17,5.2,5.17,5.19,472008.0,4.3405,4.3656,4.3405,4.3572,472008.0
2017-06-22 13:00:00,5.19,5.2,5.17,5.18,500960.0,4.3572,4.3656,4.3405,4.3488,500960.0
2017-06-22 14:00:00,5.18,5.19,5.16,5.17,599536.0,4.3488,4.3572,4.3321,4.3405,599536.0
2017-06-22 15:00:00,5.17,5.17,5.11,5.14,3996428.0,4.3405,4.3405,4.2901,4.3153,3996428.0
2017-06-23 09:30:00,5.12,5.16,5.07,5.16,598204.0,4.2985,4.3321,4.2565,4.3321,598204.0
2017-06-23 10:00:00,5.16,5.16,5.11,5.14,868152.0,4.3321,4.3321,4.2901,4.3153,868152.0
2017-06-23 11:00:00,5.14,5.15,5.12,5.14,274680.0,4.3153,4.3237,4.2985,4.3153,274680.0
2017-06-23 12:00:00,5.14,5.17,5.14,5.14,391520.0,4.3153,4.3405,4.3153,4.3153,391520.0
2017-06-23 13:00:00,5.15,5.15,5.12,5.14,399596.0,4.3237,4.3237,4.2985,4.3153,399596.0
2017-06-23 14:00:00,5.14,5.15,5.13,5.14,407328.0,4.3153,4.3237,4.3069,4.3153,407328.0
2017-06-23 15:00:00,5.14,5.16,5.13,5.16,1601400.0,4.3153,4.3321,4.3069,4.3321,1601400.0
2017-06-26 09:30:00,5.17,5.23,5.17,5.22,514744.0,4.3405,4.3908,4.3405,4.3824,514744.0
2017-06-26 10:00:00,5.22,5.26,5.21,5.23,1137460.0,4.3824,4.416,4.374,4.3908,1137460.0
2017-06-26 11:00:00,5.23,5.28,5.22,5.28,1976812.0,4.3908,4.4328,4.3824,4.4328,1976812.0
2017-06-26 12:00:00,5.28,5.28,5.25,5.26,523116.0,4.4328,4.4328,4.4076,4.416,523116.0
2017-06-26 13:00:00,5.26,5.29,5.26,5.27,800604.0,4.416,4.4412,4.416,4.4244,800604.0
2017-06-26 14:00:00,5.27,5.29,5.25,5.29,972024.0,4.4244,4.4412,4.4076,4.4412,972024.0
2017-06-26 15:00:00,5.29,5.29,5.27,5.28,2579884.0,4.4412,4.4412,4.4244,4.4328,2579884.0
2017-06-27 09:30:00,5.27,5.33,5.26,5.28,927804.0,4.4244,4.4748,4.416,4.4328,927804.0
2017-06-27 10:00:00,5.28,5.34,5.27,5.33,904520.0,4.4328,4.4832,4.4244,4.4748,904520.0
2017-06-27 11:00:00,5.33,5.34,5.31,5.34,561780.0,4.4748,4.4832,4.458,4.4832,561780.0
2017-06-27 12:00:00,5.34,5.35,5.32,5.33,377792.0,4.4832,4.4916,4.4664,4.4748,377792.0
2017-06-27 13:00:00,5.33,5.33,5.3,5.3,417680.0,4.4748,4.4748,4.4496,4.4496,417680.0
2017-06-27 14:00:00,5.3,5.36,5.28,5.36,675620.0,4.4496,4.5,4.4328,4.5,675620.0
2017-06-27 15:00:00,5.36,5.38,5.34,5.35,2345048.0,4.5,4.5168,4.4832,4.4916,2345048.0
2017-06-28 09:30:00,5.38,5.44,5.36,5.39,933996.0,4.5168,4.5671,4.5,4.5252,933996.0
2017-06-28 10:00:00,5.39,5.42,5.37,5.41,810028.0,4.5252,4.5503,4.5084,4.5419,810028.0
2017-06-28 11:00:00,5.41,5.44,5.41,5.43,468784.0,4.5419,4.5671,4.5419,4.5587,468784.0
2017-06-28 12:00:00,5.43,5.43,5.4,5.43,316364.0,4.5587,4.5587,4.5335,4.5587,316364.0
2017-06-28 13:00:00,5.43,5.44,5.41,5.42,580296.0,4.5587,4.5671,4.5419,4.5503,580296.0
2017-06-28 14:00:00,5.41,5.43,5.41,5.42,946340.0,4.5419,4.5587,4.5419,4.5503,946340.0
2017-06-28 15:00:00,5.42,5.43,5.37,5.38,1987852.0,4.5503,4.5587,4.5084,4.5168,1987852.0
2017-06-29 09:30:00,5.39,5.44,5.38,5.41,605048.0,4.5252,4.5671,4.5168,4.5419,605048.0
2017-06-29 10:00:00,5.41,5.45,5.38,5.43,630620.0,4.5419,4.5755,4.5168,4.5587,630620.0
2017-06-29 11:00:00,5.44,5.44,5.38,5.39,552544.0,4.5671,4.5671,4.5168,4.5252,552544.0
2017-06-29 12:00:00,5.39,5.42,5.34,5.36,1118440.0,4.5252,4.5503,4.4832,4.5,1118440.0
2017-06-29 13:00:00,5.36,5.37,5.32,5.34,676316.0,4.5,4.5084,4.4664,4.4832,676316.0
2017-06-29 14:00:00,5.34,5.38,5.32,5.38,743052.0,4.4832,4.5168,4.4664,4.5168,743052.0
2017-06-29 15:00:00,5.38,5.41,5.37,5.4,1483892.0,4.5168,4.5419,4.5084,4.5335,1483892.0
2017-06-30 09:30:00,5.44,5.45,5.37,5.38,356940.0,4.5671,4.5755,4.5084,4.5168,356940.0
2017-06-30 10:00:00,5.37,5.4,5.35,5.4,472912.0,4.5084,4.5335,4.4916,4.5335,472912.0
2017-06-30 11:00:00,5.4,5.45,5.4,5.45,519264.0,4.5335,4.5755,4.5335,4.5755,519264.0
2017-06-30 12:00:00,5.45,5.45,5.42,5.43,321192.0,4.5755,4.5755,4.5503,4.5587,321192.0
2017-06-30 13:00:00,5.43,5.45,5.41,5.42,337936.0,4.5587,4.5755,4.5419,4.5503,337936.0
2017-06-30 14:00:00,5.42,5.42,5.4,5.41,462964.0,4.5503,4.5503,4.5335,4.5419,462964.0
2017-06-30 15:00:00,5.41,5.42,5.4,5.4,1242864.0,4.5419,4.5503,4.5335,4.5335,1242864.0
2017-07-03 09:30:00,5.44,5.5,5.42,5.42,958316.0,4.5671,4.6175,4.5503,4.5503,958316.0
2017-07-03 10:00:00,5.42,5.45,5.39,5.4,898744.0,4.5503,4.5755,4.5252,4.5335,898744.0
2017-07-03 11:00:00,5.4,5.43,5.39,5.4,621640.0,4.5335,4.5587,4.5252,4.5335,621640.0
2017-07-03 12:00:00,5.4,5.44,5.39,5.4,1030140.0,4.5335,4.5671,4.5252,4.5335,1030140.0
2017-07-05 09:30:00,5.39,5.43,5.35,5.37,599588.0,4.5252,4.5587,4.4916,4.5084,599588.0
2017-07-05 10:00:00,5.37,5.39,5.35,5.39,816808.0,4.5084,4.5252,4.4916,4.5252,816808.0
2017-07-05 11:00:00,5.39,5.4,5.36,5.38,587600.0,4.5252,4.5335,4.5,4.5168,587600.0
2017-07-05 12:00:00,5.38,5.41,5.37,5.41,512508.0,4.5168,4.5419,4.5084,4.5419,512508.0
2017-07-05 13:00:00,5.41,5.42,5.38,5.38,419284.0,4.5419,4.5503,4.5168,4.5168,419284.0
2017-07-05 14:00:00,5.38,5.39,5.37,5.37,595080.0,4.5168,4.5252,4.5084,4.5084,595080.0
2017-07-05 15:00:00,5.37,5.38,5.35,5.38,2186560.0,4.5084,4.5168,4.4916,4.5168,2186560.0
2017-07-06 09:30:00,5.34,5.39,5.33,5.33,513828.0,4.4832,4.5252,4.4748,4.4748,513828.0
2017-07-06 10:00:00,5.34,5.36,5.31,5.34,792028.0,4.4832,4.5,4.458,4.4832,792028.0
2017-07-06 11:00:00,5.34,5.36,5.32,5.34,667740.0,4.4832,4.5,4.4664,4.4832,667740.0
2017-07-06 12:00:00,5.34,5.35,5.31,5.31,399196.0,4.4832,4.4916,4.458,4.458,399196.0
2017-07-06 13:00:00,5.31,5.34,5.3,5.31,489992.0,4.458,4.4832,4.4496,4.458,489992.0
2017-07-06 14:00:00,5.31,5.31,5.29,5.3,540480.0,4.458,4.458,4.4412,4.4496,540480.0
2017-07-06 15:00:00,5.3,5.3,5.27,5.28,1701648.0,4.4496,4.4496,4.4244,4.4328,1701648.0
2017-07-07 09:30:00,5.29,5.32,5.25,5.29,481700.0,4.4412,4.4664,4.4076,4.4412,481700.0
2017-07-07 10:00:00,5.29,5.29,5.26,5.27,1024528.0,4.4412,4.4412,4.416,4.4244,1024528.0
2017-07-07 11:00:00,5.27,5.3,5.25,5.28,812104.0,4.4244,4.4496,4.4076,4.4328,812104.0
2017-07-07 12:00:00,5.28,5.29,5.26,5.26,414228.0,4.4328,4.4412,4.416,4.416,414228.0
2017-07-07 13:00:00,5.26,5.28,5.26,5.26,562328.0,4.416,4.4328,4.416,4.416,562328.0
2017-07-07 14:00:00,5.26,5.27,5.22,5.22,1175448.0,4.416,4.4244,4.3824,4.3824,1175448.0
2017-07-07 15:00:00,5.22,5.23,5.22,5.23,1781360.0,4.3824,4.3908,4.3824,4.3908,1781360.0
2017-07-10 09:30:00,5.22,5.25,5.2,5.23,777392.0,4.3824,4.4076,4.3656,4.3908,777392.0
2017-07-10 10:00:00,5.23,5.25,5.21,5.23,1310396.0,4.3908,4.4076,4.374,4.3908,1310396.0
2017-07-10 11:00:00,5.23,5.25,5.23,5.25,633736.0,4.3908,4.4076,4.3908,4.4076,633736.0
2017-07-10 12:00:00,5.25,5.26,5.23,5.26,479124.0,4.4076,4.416,4.3908,4.416,479124.0
2017-07-10 13:00:00,5.25,5.26,5.22,5.22,462628.0,4.4076,4.416,4.3824,4.3824,462628.0
2017-07-10 14:00:00,5.22,5.23,5.21,5.22,735172.0,4.3824,4.3908,4.374,4.3824,735172.0
2017-07-10 15:00:00,5.22,5.24,5.21,5.22,1458056.0,4.3824,4.3992,4.374,4.3824,1458056.0
2017-07-11 09:30:00,5.24,5.27,5.24,5.24,463144.0,4.3992,4.4244,4.3992,4.3992,463144.0
2017-07-11 10:00:00,5.24,5.25,5.22,5.24,794084.0,4.3992,4.4076,4.3824,4.3992,794084.0
2017-07-11 11:00:00,5.24,5.25,5.2,5.23,488176.0,4.3992,4.4076,4.3656,4.3908,488176.0
2017-07-11 12:00:00,5.23,5.24,5.22,5.23,371692.0,4.3908,4.3992,4.3824,4.3908,371692.0
2017-07-11 13:00:00,5.23,5.24,5.23,5.24,347068.0,4.3908,4.3992,4.3908,4.3992,347068.0
2017-07-11 14:00:00,5.24,5.25,5.23,5.24,424592.0,4.3992,4.4076,4.3908,4.3992,424592.0
2017-07-11 15:00:00,5.24,5.25,5.24,5.24,1139712.0,4.3992,4.4076,4.3992,4.3992,1139712.0
2017-07-12 09:30:00,5.29,5.32,5.26,5.26,489116.0,4.4412,4.4664,4.416,4.416,489116.0
2017-07-12 10:00:00,5.26,5.31,5.26,5.28,517548.0,4.416,4.458,4.416,4.4328,517548.0
2017-07-12 11:00:00,5.29,5.31,5.27,5.29,441584.0,4.4412,4.458,4.4244,4.4412,441584.0
2017-07-12 12:00:00,5.29,5.3,5.28,5.29,399808.0,4.4412,4.4496,4.4328,4.4412,399808.0
2017-07-12 13:00:00,5.29,5.3,5.28,5.29,330764.0,4.4412,4.4496,4.4328,4.4412,330764.0
2017-07-12 14:00:00,5.29,5.3,5.27,5.27,463920.0,4.4412,4.4496,4.4244,4.4244,463920.0
2017-07-12 15:00:00,5.27,5.28,5.25,5.25,1147720.0,4.4244,4.4328,4.4076,4.4076,1147720.0
2017-07-13 09:30:00,5.31,5.32,5.26,5.32,417920.0,4.458,4.4664,4.416,4.4664,417920.0
2017-07-13 10:00:00,5.32,5.36,5.27,5.28,1229168.0,4.4664,4.5,4.4244,4.4328,1229168.0
2017-07-13 11:00:00,5.28,5.33,5.28,5.32,642380.0,4.4328,4.4748,4.4328,4.4664,642380.0
2017-07-13 12:00:00,5.32,5.34,5.31,5.33,546804.0,4.4664,4.4832,4.458,4.4748,546804.0
2017-07-13 13:00:00,5.34,5.35,5.32,5.34,489520.0,4.4832,4.4916,4.4664,4.4832,489520.0
2017-07-13 14:00:00,5.34,5.35,5.28,5.31,1406560.0,4.4832,4.4916,4.4328,4.458,1406560.0
2017-07-13 15:00:00,5.31,5.31,5.29,5.29,925828.0,4.458,4.458,4.4412,4.4412,925828.0
2017-07-14 09:30:00,5.31,5.33,5.29,5.32,465692.0,4.458,4.4748,4.4412,4.4664,465692.0
2017-07-14 10:00:00,5.32,5.32,5.26,5.27,648020.0,4.4664,4.4664,4.416,4.4244,648020.0
2017-07-14 11:00:00,5.27,5.28,5.25,5.25,544664.0,4.4244,4.4328,4.4076,4.4076,544664.0
2017-07-14 12:00:00,5.25,5.28,5.25,5.27,454768.0,4.4076,4.4328,4.4076,4.4244,454768.0
2017-07-14 13:00:00,5.28,5.28,5.27,5.27,253380.0,4.4328,4.4328,4.4244,4.4244,253380.0
2017-07-14 14:00:00,5.27,5.27,5.24,5.26,502480.0,4.4244,4.4244,4.3992,4.416,502480.0
2017-07-14 15:00:00,5.26,5.27,5.25,5.25,1236180.0,4.416,4.4244,4.4076,4.4076,1236180.0
2017-07-17 09:30:00,5.26,5.32,5.25,5.32,466480.0,4.416,4.4664,4.4076,4.4664,466480.0
2017-07-17 10:00:00,5.32,5.4,5.3,5.37,1631888.0,4.4664,4.5335,4.4496,4.5084,1631888.0
2017-07-17 11:00:00,5.37,5.38,5.34,5.35,547604.0,4.5084,4.5168,4.4832,4.4916,547604.0
2017-07-17 12:00:00,5.34,5.36,5.32,5.34,851648.0,4.4832,4.5,4.4664,4.4832,851648.0
2017-07-17 13:00:00,5.34,5.36,5.33,5.35,244604.0,4.4832,4.5,4.4748,4.4916,244604.0
2017-07-17 14:00:00,5.35,5.36,5.34,5.35,548076.0,4.4916,4.5,4.4832,4.4916,548076.0
2017-07-17 15:00:00,5.35,5.35,5.31,5.32,1831372.0,4.4916,4.4916,4.458,4.4664,1831372.0
2017-07-18 09:30:00,5.35,5.35,5.26,5.3,356664.0,4.4916,4.4916,4.416,4.4496,356664.0
2017-07-18 10:00:00,5.3,5.32,5.27,5.29,430248.0,4.4496,4.4664,4.4244,4.4412,430248.0
2017-07-18 11:00:00,5.29,5.29,5.26,5.27,322504.0,4.4412,4.4412,4.416,4.4244,322504.0
2017-07-18 12:00:00,5.27,5.29,5.26,5.27,451628.0,4.4244,4.4412,4.416,4.4244,451628.0
2017-07-18 13:00:00,5.27,5.27,5.25,5.26,366608.0,4.4244,4.4244,4.4076,4.416,366608.0
2017-07-18 14:00:00,5.26,5.27,5.25,5.26,427444.0,4.416,4.4244,4.4076,4.416,427444.0
2017-07-18 15:00:00,5.26,5.28,5.26,5.28,1110348.0,4.416,4.4328,4.416,4.4328,1110348.0
2017-07-19 09:30:00,5.29,5.31,5.27,5.3,536740.0,4.4412,4.458,4.4244,4.4496,536740.0
2017-07-19 10:00:00,5.31,5.34,5.31,5.33,540476.0,4.458,4.4832,4.458,4.4748,540476.0
2017-07-19 11:00:00,5.33,5.35,5.32,5.32,400456.0,4.4748,4.4916,4.4664,4.4664,400456.0
2017-07-19 12:00:00,5.32,5.34,5.32,5.33,223808.0,4.4664,4.4832,4.4664,4.4748,223808.0
2017-07-19 13:00:00,5.33,5.37,5.33,5.36,435892.0,4.4748,4.5084,4.4748,4.5,435892.0
2017-07-19 14:00:00,5.36,5.37,5.34,5.34,491128.0,4.5,4.5084,4.4832,4.4832,491128.0
2017-07-19 15:00:00,5.34,5.35,5.33,5.34,744004.0,4.4832,4.4916,4.4748,4.4832,744004.0
2017-07-20 09:30:00,5.33,5.33,5.29,5.29,596160.0,4.4748,4.4748,4.4412,4.4412,596160.0
2017-07-20 10:00:00,5.29,5.32,5.28,5.32,586340.0,4.4412,4.4664,4.4328,4.4664,586340.0
2017-07-20 11:00:00,5.32,5.32,5.28,5.3,393608.0,4.4664,4.4664,4.4328,4.4496,393608.0
2017-07-20 12:00:00,5.3,5.32,5.29,5.32,384980.0,4.4496,4.4664,4.4412,4.4664,384980.0
2017-07-20 13:00:00,5.32,5.34,5.3,5.3,692128.0,4.4664,4.4832,4.4496,4.4496,692128.0
2017-07-20 14:00:00,5.3,5.32,5.29,5.3,613976.0,4.4496,4.4664,4.4412,4.4496,613976.0
2017-07-20 15:00:00,5.3,5.31,5.28,5.28,1283572.0,4.4496,4.458,4.4328,4.4328,1283572.0
2017-07-21 09:30:00,5.29,5.3,5.25,5.26,362108.0,4.4412,4.4496,4.4076,4.416,362108.0
2017-07-21 10:00:00,5.26,5.26,5.23,5.25,685320.0,4.416,4.416,4.3908,4.4076,685320.0
2017-07-21 11:00:00,5.25,5.26,5.24,5.24,1045324.0,4.4076,4.416,4.3992,4.3992,1045324.0
2017-07-21 12:00:00,5.24,5.25,5.23,5.23,523548.0,4.3992,4.4076,4.3908,4.3908,523548.0
2017-07-21 13:00:00,5.23,5.23,5.22,5.22,431684.0,4.3908,4.3908,4.3824,4.3824,431684.0
2017-07-21 14:00:00,5.22,5.23,5.18,5.2,950836.0,4.3824,4.3908,4.3488,4.3656,950836.0
2017-07-21 15:00:00,5.2,5.21,5.19,5.2,2268768.0,4.3656,4.374,4.3572,4.3656,2268768.0
2017-07-24 09:30:00,5.18,5.21,5.18,5.18,586568.0,4.3488,4.374,4.3488,4.3488,586568.0
2017-07-24 10:00:00,5.18,5.22,5.16,5.21,1116120.0,4.3488,4.3824,4.3321,4.374,1116120.0
2017-07-24 11:00:00,5.21,5.25,5.2,5.24,688856.0,4.374,4.4076,4.3656,4.3992,688856.0
2017-07-24 12:00:00,5.24,5.24,5.21,5.22,549052.0,4.3992,4.3992,4.374,4.3824,549052.0
2017-07-24 13:00:00,5.22,5.25,5.22,5.25,619300.0,4.3824,4.4076,4.3824,4.4076,619300.0
2017-07-24 14:00:00,5.25,5.25,5.23,5.24,510540.0,4.4076,4.4076,4.3908,4.3992,510540.0
2017-07-24 15:00:00,5.24,5.25,5.2,5.2,1386980.0,4.3992,4.4076,4.3656,4.3656,1386980.0
2017-07-25 09:30:00,5.25,5.28,5.24,5.26,549840.0,4.4076,4.4328,4.3992,4.416,549840.0
2017-07-25 10:00:00,5.26,5.32,5.25,5.29,1130336.0,4.416,4.4664,4.4076,4.4412,1130336.0
2017-07-25 11:00:00,5.29,5.34,5.29,5.32,1053096.0,4.4412,4.4832,4.4412,4.4664,1053096.0
2017-07-25 12:00:00,5.32,5.33,5.31,5.31,543108.0,4.4664,4.4748,4.458,4.458,543108.0
2017-07-25 13:00:00,5.31,5.32,5.29,5.29,526504.0,4.458,4.4664,4.4412,4.4412,526504.0
2017-07-25 14:00:00,5.29,5.31,5.29,5.31,601576.0,4.4412,4.458,4.4412,4.458,601576.0
2017-07-25 15:00:00,5.31,5.33,5.31,5.32,2351312.0,4.458,4.4748,4.458,4.4664,2351312.0
2017-07-26 09:30:00,5.33,5.33,5.24,5.25,517696.0,4.4748,4.4748,4.3992,4.4076,517696.0
2017-07-26 10:00:00,5.25,5.28,5.24,5.27,839452.0,4.4076,4.4328,4.3992,4.4244,839452.0
2017-07-26 11:00:00,5.27,5.28,5.25,5.27,492892.0,4.4244,4.4328,4.4076,4.4244,492892.0
2017-07-26 12:00:00,5.27,5.29,5.26,5.27,672628.0,4.4244,4.4412,4.416,4.4244,672628.0
2017-07-26 13:00:00,5.28,5.29,5.27,5.28,805276.0,4.4328,4.4412,4.4244,4.4328,805276.0
2017-07-26 14:00:00,5.28,5.28,5.26,5.26,591720.0,4.4328,4.4328,4.416,4.416,591720.0
2017-07-26 15:00:00,5.26,5.28,5.25,5.26,2414176.0,4.416,4.4328,4.4076,4.416,2414176.0
2017-07-27 09:30:00,5.29,5.32,5.26,5.3,950224.0,4.4412,4.4664,4.416,4.4496,950224.0
2017-07-27 10:00:00,5.3,5.37,5.3,5.36,1092460.0,4.4496,4.5084,4.4496,4.5,1092460.0
2017-07-27 11:00:00,5.36,5.44,5.35,5.43,1122628.0,4.5,4.5671,4.4916,4.5587,1122628.0
2017-07-27 12:00:00,5.43,5.43,5.36,5.36,1205712.0,4.5587,4.5587,4.5,4.5,1205712.0
2017-07-27 13:00:00,5.36,5.38,5.33,5.36,910144.0,4.5,4.5168,4.4748,4.5,910144.0
2017-07-27 14:00:00,5.36,5.44,5.35,5.44,1479652.0,4.5,4.5671,4.4916,4.5671,1479652.0
2017-07-27 15:00:00,5.43,5.44,5.42,5.43,2348684.0,4.5587,4.5671,4.5503,4.5587,2348684.0
2017-07-28 09:30:00,5.41,5.43,5.36,5.37,453872.0,4.5419,4.5587,4.5,4.5084,453872.0
2017-07-28 10:00:00,5.37,5.39,5.36,5.38,707756.0,4.5084,4.5252,4.5,4.5168,707756.0
2017-07-28 11:00:00,5.38,5.39,5.36,5.37,537672.0,4.5168,4.5252,4.5,4.5084,537672.0
2017-07-28 12:00:00,5.38,5.38,5.35,5.36,427492.0,4.5168,4.5168,4.4916,4.5,427492.0
2017-07-28 13:00:00,5.37,5.38,5.35,5.37,411972.0,4.5084,4.5168,4.4916,4.5084,411972.0
2017-07-28 14:00:00,5.37,5.37,5.36,5.36,393008.0,4.5084,4.5084,4.5,4.5,393008.0
2017-07-28 15:00:00,5.36,5.38,5.35,5.38,1278212.0,4.5,4.5168,4.4916,4.5168,1278212.0
2017-07-31 09:30:00,5.39,5.41,5.38,5.39,223804.0,4.5252,4.5419,4.5168,4.5252,223804.0
2017-07-31 10:00:00,5.39,5.39,5.35,5.38,310248.0,4.5252,4.5252,4.4916,4.5168,310248.0
2017-07-31 11:00:00,5.38,5.41,5.37,5.41,361544.0,4.5168,4.5419,4.5084,4.5419,361544.0
2017-07-31 12:00:00,5.41,5.43,5.4,5.43,267608.0,4.5419,4.5587,4.5335,4.5587,267608.0
2017-07-31 13:00:00,5.43,5.44,5.4,5.41,505664.0,4.5587,4.5671,4.5335,4.5419,505664.0
2017-07-31 14:00:00,5.41,5.44,5.4,5.41,1003180.0,4.5419,4.5671,4.5335,4.5419,1003180.0
2017-07-31 15:00:00,5.41,5.43,5.4,5.42,1767800.0,4.5419,4.5587,4.5335,4.5503,1767800.0
2017-08-01 09:30:00,5.42,5.42,5.33,5.33,441968.0,4.5503,4.5503,4.4748,4.4748,441968.0
2017-08-01 10:00:00,5.33,5.34,5.29,5.33,700960.0,4.4748,4.4832,4.4412,4.4748,700960.0
2017-08-01 11:00:00,5.33,5.36,5.31,5.32,659680.0,4.4748,4.5,4.458,4.4664,659680.0
2017-08-01 12:00:00,5.32,5.33,5.29,5.3,568816.0,4.4664,4.4748,4.4412,4.4496,568816.0
2017-08-01 13:00:00,5.3,5.32,5.29,5.32,381704.0,4.4496,4.4664,4.4412,4.4664,381704.0
2017-08-01 14:00:00,5.32,5.34,5.32,5.33,686472.0,4.4664,4.4832,4.4664,4.4748,686472.0
2017-08-01 15:00:00,5.33,5.37,5.32,5.34,3119232.0,4.4748,4.5084,4.4664,4.4832,3119232.0
2017-08-02 09:30:00,5.33,5.4,5.32,5.38,338680.0,4.4748,4.5335,4.4664,4.5168,338680.0
2017-08-02 10:00:00,5.38,5.41,5.34,5.35,605536.0,4.5168,4.5419,4.4832,4.4916,605536.0
2017-08-02 11:00:00,5.35,5.38,5.33,5.37,573284.0,4.4916,4.5168,4.4748,4.5084,573284.0
2017-08-02 12:00:00,5.37,5.39,5.35,5.35,331724.0,4.5084,4.5252,4.4916,4.4916,331724.0
2017-08-02 13:00:00,5.36,5.38,5.35,5.37,308156.0,4.5,4.5168,4.4916,4.5084,308156.0
2017-08-02 14:00:00,5.37,5.38,5.36,5.36,521012.0,4.5084,4.5168,4.5,4.5,521012.0
2017-08-02 15:00:00,5.36,5.37,5.34,5.35,1154032.0,4.5,4.5084,4.4832,4.4916,1154032.0
2017-08-03 09:30:00,5.33,5.42,5.33,5.41,401408.0,4.4748,4.5503,4.4748,4.5419,401408.0
2017-08-03 10:00:00,5.41,5.45,5.39,5.45,482048.0,4.5419,4.5755,4.5252,4.5755,482048.0
2017-08-03 11:00:00,5.45,5.46,5.42,5.43,642568.0,4.5755,4.5839,4.5503,4.5587,642568.0
2017-08-03 12:00:00,5.43,5.44,5.41,5.42,295396.0,4.5587,4.5671,4.5419,4.5503,295396.0
2017-08-03 13:00:00,5.41,5.42,5.4,5.42,322420.0,4.5419,4.5503,4.5335,4.5503,322420.0
2017-08-03 14:00:00,5.42,5.43,5.41,5.42,420900.0,4.5503,4.5587,4.5419,4.5503,420900.0
2017-08-03 15:00:00,5.42,5.43,5.41,5.41,1046560.0,4.5503,4.5587,4.5419,4.5419,1046560.0
2017-08-04 09:30:00,5.45,5.47,5.42,5.47,380640.0,4.5755,4.5923,4.5503,4.5923,380640.0
2017-08-04 10:00:00,5.47,5.51,5.43,5.51,668660.0,4.5923,4.6259,4.5587,4.6259,668660.0
2017-08-04 11:00:00,5.51,5.52,5.49,5.52,475564.0,4.6259,4.6343,4.6091,4.6343,475564.0
2017-08-04 12:00:00,5.52,5.53,5.49,5.5,606208.0,4.6343,4.6427,4.6091,4.6175,606208.0
2017-08-04 13:00:00,5.5,5.51,5.49,5.49,428776.0,4.6175,4.6259,4.6091,4.6091,428776.0
2017-08-04 14:00:00,5.5,5.5,5.47,5.49,502416.0,4.6175,4.6175,4.5923,4.6091,502416.0
2017-08-04 15:00:00,5.49,5.49,5.48,5.48,838492.0,4.6091,4.6091,4.6007,4.6007,838492.0
2017-08-07 09:30:00,5.49,5.51,5.46,5.51,279024.0,4.6091,4.6259,4.5839,4.6259,279024.0
2017-08-07 10:00:00,5.51,5.55,5.5,5.54,738608.0,4.6259,4.6595,4.6175,4.6511,738608.0
2017-08-07 11:00:00,5.54,5.56,5.53,5.56,454544.0,4.6511,4.6679,4.6427,4.6679,454544.0
2017-08-07 12:00:00,5.56,5.57,5.54,5.56,482496.0,4.6679,4.6763,4.6511,4.6679,482496.0
2017-08-07 13:00:00,5.56,5.56,5.54,5.54,287960.0,4.6679,4.6679,4.6511,4.6511,287960.0
2017-08-07 14:00:00,5.54,5.55,5.54,5.54,419768.0,4.6511,4.6595,4.6511,4.6511,419768.0
2017-08-07 15:00:00,5.54,5.55,5.53,5.55,1803724.0,4.6511,4.6595,4.6427,4.6595,1803724.0
2017-08-08 09:30:00,5.55,5.59,5.53,5.55,436024.0,4.6595,4.6931,4.6427,4.6595,436024.0
2017-08-08 10:00:00,5.55,5.56,5.54,5.54,588316.0,4.6595,4.6679,4.6511,4.6511,588316.0
2017-08-08 11:00:00,5.54,5.56,5.52,5.55,530444.0,4.6511,4.6679,4.6343,4.6595,530444.0
2017-08-08 12:00:00,5.55,5.55,5.5,5.51,541264.0,4.6595,4.6595,4.6175,4.6259,541264.0
2017-08-08 13:00:00,5.51,5.52,5.5,5.51,379188.0,4.6259,4.6343,4.6175,4.6259,379188.0
2017-08-08 14:00:00,5.51,5.52,5.5,5.51,526172.0,4.6259,4.6343,4.6175,4.6259,526172.0
2017-08-08 15:00:00,5.51,5.51,5.48,5.49,1501452.0,4.6259,4.6259,4.6007,4.6091,1501452.0
2017-08-09 09:30:00,5.44,5.47,5.41,5.47,634132.0,4.5671,4.5923,4.5419,4.5923,634132.0
2017-08-09 10:00:00,5.48,5.5,5.46,5.5,592228.0,4.6007,4.6175,4.5839,4.6175,592228.0
2017-08-09 11:00:00,5.5,5.51,5.48,5.51,386020.0,4.6175,4.6259,4.6007,4.6259,386020.0
2017-08-09 12:00:00,5.51,5.51,5.49,5.5,377288.0,4.6259,4.6259,4.6091,4.6175,377288.0
2017-08-09 13:00:00,5.5,5.52,5.5,5.51,282700.0,4.6175,4.6343,4.6175,4.6259,282700.0
2017-08-09 14:00:00,5.51,5.51,5.49,5.5,567500.0,4.6259,4.6259,4.6091,4.6175,567500.0
2017-08-09 15:00:00,5.49,5.53,5.48,5.52,1634148.0,4.6091,4.6427,4.6007,4.6343,1634148.0
2017-08-10 09:30:00,5.48,5.48,5.39,5.43,444600.0,4.6007,4.6007,4.5252,4.5587,444600.0
2017-08-10 10:00:00,5.43,5.47,5.4,5.45,598520.0,4.5587,4.5923,4.5335,4.5755,598520.0
2017-08-10 11:00:00,5.45,5.45,5.42,5.44,586340.0,4.5755,4.5755,4.5503,4.5671,586340.0
2017-08-10 12:00:00,5.44,5.44,5.42,5.43,319012.0,4.5671,4.5671,4.5503,4.5587,319012.0
2017-08-10 13:00:00,5.43,5.44,5.42,5.43,448360.0,4.5587,4.5671,4.5503,4.5587,448360.0
2017-08-10 14:00:00,5.43,5.45,5.42,5.43,456928.0,4.5587,4.5755,4.5503,4.5587,456928.0
2017-08-10 15:00:00,5.43,5.44,5.37,5.37,2039024.0,4.5587,4.5671,4.5084,4.5084,2039024.0
2017-08-11 09:30:00,5.31,5.33,5.27,5.31,948696.0,4.458,4.4748,4.4244,4.458,948696.0
2017-08-11 10:00:00,5.31,5.41,5.3,5.41,825256.0,4.458,4.5419,4.4496,4.5419,825256.0
2017-08-11 11:00:00,5.41,5.41,5.37,5.38,475752.0,4.5419,4.5419,4.5084,4.5168,475752.0
2017-08-11 12:00:00,5.38,5.39,5.37,5.38,311588.0,4.5168,4.5252,4.5084,4.5168,311588.0
2017-08-11 13:00:00,5.38,5.4,5.37,5.4,399864.0,4.5168,4.5335,4.5084,4.5335,399864.0
2017-08-11 14:00:00,5.4,5.43,5.4,5.43,976148.0,4.5335,4.5587,4.5335,4.5587,976148.0
2017-08-11 15:00:00,5.43,5.46,5.43,5.44,1791128.0,4.5587,4.5839,4.5587,4.5671,1791128.0
2017-08-14 09:30:00,5.49,5.5,5.45,5.46,485820.0,4.6091,4.6175,4.5755,4.5839,485820.0
2017-08-14 10:00:00,5.46,5.46,5.43,5.45,881544.0,4.5839,4.5839,4.5587,4.5755,881544.0
2017-08-14 11:00:00,5.45,5.46,5.44,5.45,364684.0,4.5755,4.5839,4.5671,4.5755,364684.0
2017-08-14 12:00:00,5.45,5.47,5.45,5.47,356480.0,4.5755,4.5923,4.5755,4.5923,356480.0
2017-08-14 13:00:00,5.47,5.47,5.43,5.45,346684.0,4.5923,4.5923,4.5587,4.5755,346684.0
2017-08-14 14:00:00,5.45,5.45,5.43,5.43,506820.0,4.5755,4.5755,4.5587,4.5587,506820.0
2017-08-14 15:00:00,5.43,5.47,5.43,5.46,2458924.0,4.5587,4.5923,4.5587,4.5839,2458924.0
2017-08-15 09:30:00,5.43,5.44,5.27,5.27,1158884.0,4.5587,4.5671,4.4244,4.4244,1158884.0
2017-08-15 10:00:00,5.27,5.29,5.2,5.23,3041744.0,4.4244,4.4412,4.3656,4.3908,3041744.0
2017-08-15 11:00:00,5.23,5.29,5.22,5.28,2554520.0,4.3908,4.4412,4.3824,4.4328,2554520.0
2017-08-15 12:00:00,5.28,5.34,5.28,5.33,1794912.0,4.4328,4.4832,4.4328,4.4748,1794912.0
2017-08-15 13:00:00,5.33,5.34,5.3,5.31,1515744.0,4.4748,4.4832,4.4496,4.458,1515744.0
2017-08-15 14:00:00,5.31,5.31,5.29,5.29,1114536.0,4.458,4.458,4.4412,4.4412,1114536.0
2017-08-15 15:00:00,5.29,5.3,5.23,5.23,3147412.0,4.4412,4.4496,4.3908,4.3908,3147412.0
2017-08-16 09:30:00,5.28,5.32,5.27,5.32,885992.0,4.4328,4.4664,4.4244,4.4664,885992.0
2017-08-16 10:00:00,5.31,5.32,5.27,5.28,1862132.0,4.458,4.4664,4.4244,4.4328,1862132.0
2017-08-16 11:00:00,5.28,5.35,5.28,5.35,979260.0,4.4328,4.4916,4.4328,4.4916,979260.0
2017-08-16 12:00:00,5.35,5.37,5.34,5.37,761660.0,4.4916,4.5084,4.4832,4.5084,761660.0
2017-08-16 13:00:00,5.37,5.37,5.34,5.36,791224.0,4.5084,4.5084,4.4832,4.5,791224.0
2017-08-16 14:00:00,5.36,5.36,5.32,5.32,1536748.0,4.5,4.5,4.4664,4.4664,1536748.0
2017-08-16 15:00:00,5.32,5.37,5.32,5.35,2010704.0,4.4664,4.5084,4.4664,4.4916,2010704.0
2017-08-17 09:30:00,5.34,5.41,5.25,5.39,925928.0,4.4832,4.5419,4.4076,4.5252,925928.0
2017-08-17 10:00:00,5.39,5.42,5.34,5.37,1384388.0,4.5252,4.5503,4.4832,4.5084,1384388.0
2017-08-17 11:00:00,5.37,5.4,5.36,5.38,956924.0,4.5084,4.5335,4.5,4.5168,956924.0
2017-08-17 12:00:00,5.38,5.41,5.37,5.37,1220332.0,4.5168,4.5419,4.5084,4.5084,1220332.0
2017-08-17 13:00:00,5.37,5.37,5.33,5.34,520740.0,4.5084,4.5084,4.4748,4.4832,520740.0
2017-08-17 14:00:00,5.34,5.34,5.31,5.31,455592.0,4.4832,4.4832,4.458,4.458,455592.0
2017-08-17 15:00:00,5.32,5.32,5.27,5.28,1354984.0,4.4664,4.4664,4.4244,4.4328,1354984.0
2017-08-18 09:30:00,5.26,5.33,5.24,5.3,1192436.0,4.416,4.4748,4.3992,4.4496,1192436.0
2017-08-18 10:00:00,5.3,5.31,5.25,5.26,1138280.0,4.4496,4.458,4.4076,4.416,1138280.0
2017-08-18 11:00:00,5.26,5.3,5.26,5.3,855420.0,4.416,4.4496,4.416,4.4496,855420.0
2017-08-18 12:00:00,5.3,5.33,5.28,5.31,1134856.0,4.4496,4.4748,4.4328,4.458,1134856.0
2017-08-18 13:00:00,5.31,5.32,5.3,5.32,941964.0,4.458,4.4664,4.4496,4.4664,941964.0
2017-08-18 14:00:00,5.32,5.33,5.31,5.33,991556.0,4.4664,4.4748,4.458,4.4748,991556.0
2017-08-18 15:00:00,5.33,5.33,5.3,5.3,1572836.0,4.4748,4.4748,4.4496,4.4496,1572836.0
2017-08-21 09:30:00,5.29,5.34,5.26,5.29,677620.0,4.4412,4.4832,4.416,4.4412,677620.0
2017-08-21 10:00:00,5.29,5.3,5.27,5.28,692308.0,4.4412,4.4496,4.4244,4.4328,692308.0
2017-08-21 11:00:00,5.28,5.3,5.27,5.29,448616.0,4.4328,4.4496,4.4244,4.4412,448616.0
2017-08-21 12:00:00,5.29,5.3,5.28,5.29,387356.0,4.4412,4.4496,4.4328,4.4412,387356.0
2017-08-21 13:00:00,5.29,5.31,5.28,5.28,357820.0,4.4412,4.458,4.4328,4.4328,357820.0
2017-08-21 14:00:00,5.29,5.29,5.27,5.28,502344.0,4.4412,4.4412,4.4244,4.4328,502344.0
2017-08-21 15:00:00,5.28,5.28,5.24,5.25,1967680.0,4.4328,4.4328,4.3992,4.4076,1967680.0
2017-08-22 09:30:00,5.28,5.38,5.27,5.35,746720.0,4.4328,4.5168,4.4244,4.4916,746720.0
2017-08-22 10:00:00,5.35,5.36,5.32,5.35,705884.0,4.4916,4.5,4.4664,4.4916,705884.0
2017-08-22 11:00:00,5.35,5.36,5.33,5.36,720240.0,4.4916,4.5,4.4748,4.5,720240.0
2017-08-22 12:00:00,5.36,5.37,5.33,5.36,679700.0,4.5,4.5084,4.4748,4.5,679700.0
2017-08-22 13:00:00,5.36,5.37,5.35,5.37,918988.0,4.5,4.5084,4.4916,4.5084,918988.0
2017-08-22 14:00:00,5.37,5.41,5.37,5.41,1007444.0,4.5084,4.5419,4.5084,4.5419,1007444.0
2017-08-22 15:00:00,5.41,5.42,5.4,5.41,1792744.0,4.5419,4.5503,4.5335,4.5419,1792744.0
2017-08-23 09:30:00,5.4,5.46,5.35,5.43,1070996.0,4.5335,4.5839,4.4916,4.5587,1070996.0
2017-08-23 10:00:00,5.42,5.42,5.36,5.37,1817008.0,4.5503,4.5503,4.5,4.5084,1817008.0
2017-08-23 11:00:00,5.37,5.37,5.33,5.35,1272164.0,4.5084,4.5084,4.4748,4.4916,1272164.0
2017-08-23 12:00:00,5.35,5.36,5.33,5.33,814160.0,4.4916,4.5,4.4748,4.4748,814160.0
2017-08-23 13:00:00,5.33,5.34,5.3,5.33,812904.0,4.4748,4.4832,4.4496,4.4748,812904.0
2017-08-23 14:00:00,5.33,5.38,5.31,5.37,933556.0,4.4748,4.5168,4.458,4.5084,933556.0
2017-08-23 15:00:00,5.37,5.39,5.36,5.37,1913600.0,4.5084,4.5252,4.5,4.5084,1913600.0
2017-08-24 09:30:00,5.44,5.49,5.42,5.45,741376.0,4.5671,4.6091,4.5503,4.5755,741376.0
2017-08-24 10:00:00,5.45,5.51,5.44,5.48,1416504.0,4.5755,4.6259,4.5671,4.6007,1416504.0
2017-08-24 11:00:00,5.48,5.5,5.45,5.49,1353584.0,4.6007,4.6175,4.5755,4.6091,1353584.0
2017-08-24 12:00:00,5.49,5.53,5.47,5.52,2020492.0,4.6091,4.6427,4.5923,4.6343,2020492.0
2017-08-24 13:00:00,5.52,5.53,5.47,5.47,1353260.0,4.6343,4.6427,4.5923,4.5923,1353260.0
2017-08-24 14:00:00,5.47,5.5,5.41,5.45,2487864.0,4.5923,4.6175,4.5419,4.5755,2487864.0
2017-08-24 15:00:00,5.45,5.49,5.43,5.44,3718944.0,4.5755,4.6091,4.5587,4.5671,3718944.0
2017-08-25 09:30:00,4.98,4.99,4.68,4.76,22637320.0,4.1809,4.1893,3.9291,3.9962,22637320.0
2017-08-25 10:00:00,4.76,4.84,4.74,4.74,12924024.0,3.9962,4.0634,3.9794,3.9794,12924024.0
2017-08-25 11:00:00,4.74,4.8,4.71,4.75,10431740.0,3.9794,4.0298,3.9543,3.9878,10431740.0
2017-08-25 12:00:00,4.76,4.76,4.72,4.74,5310240.0,3.9962,3.9962,3.9627,3.9794,5310240.0
2017-08-25 13:00:00,4.74,4.76,4.72,4.76,5148872.0,3.9794,3.9962,3.9627,3.9962,5148872.0
2017-08-25 14:00:00,4.76,4.86,4.75,4.85,7574704.0,3.9962,4.0802,3.9878,4.0718,7574704.0
2017-08-25 15:00:00,4.85,4.88,4.82,4.85,12605688.0,4.0718,4.097,4.0466,4.0718,12605688.0
2017-08-28 09:30:00,4.85,4.93,4.85,4.87,3241668.0,4.0718,4.139,4.0718,4.0886,3241668.0
2017-08-28 10:00:00,4.87,4.89,4.78,4.79,4252032.0,4.0886,4.1054,4.013,4.0214,4252032.0
2017-08-28 11:00:00,4.79,4.84,4.79,4.8,1943796.0,4.0214,4.0634,4.0214,4.0298,1943796.0
2017-08-28 12:00:00,4.8,4.81,4.78,4.78,1252604.0,4.0298,4.0382,4.013,4.013,1252604.0
2017-08-28 13:00:00,4.78,4.79,4.76,4.77,2007556.0,4.013,4.0214,3.9962,4.0046,2007556.0
2017-08-28 14:00:00,4.77,4.77,4.74,4.77,2508728.0,4.0046,4.0046,3.9794,4.0046,2508728.0
2017-08-28 15:00:00,4.77,4.79,4.76,4.79,4106456.0,4.0046,4.0214,3.9962,4.0214,4106456.0
2017-08-29 09:30:00,4.73,4.77,4.7,4.72,2425140.0,3.9711,4.0046,3.9459,3.9627,2425140.0
2017-08-29 10:00:00,4.72,4.74,4.66,4.7,4668616.0,3.9627,3.9794,3.9123,3.9459,4668616.0
2017-08-29 11:00:00,4.7,4.71,4.68,4.69,1825612.0,3.9459,3.9543,3.9291,3.9375,1825612.0
2017-08-29 12:00:00,4.69,4.7,4.67,4.68,1313408.0,3.9375,3.9459,3.9207,3.9291,1313408.0
2017-08-29 13:00:00,4.68,4.7,4.68,4.69,1162884.0,3.9291,3.9459,3.9291,3.9375,1162884.0
2017-08-29 14:00:00,4.69,4.69,4.68,4.69,1449392.0,3.9375,3.9375,3.9291,3.9375,1449392.0
2017-08-29 15:00:00,4.69,4.7,4.68,4.69,2620736.0,3.9375,3.9459,3.9291,3.9375,2620736.0
2017-08-30 09:30:00,4.68,4.74,4.67,4.68,1214124.0,3.9291,3.9794,3.9207,3.9291,1214124.0
2017-08-30 10:00:00,4.68,4.71,4.68,4.7,1247736.0,3.9291,3.9543,3.9291,3.9459,1247736.0
2017-08-30 11:00:00,4.7,4.71,4.69,4.71,768796.0,3.9459,3.9543,3.9375,3.9543,768796.0
2017-08-30 12:00:00,4.71,4.73,4.7,4.73,817364.0,3.9543,3.9711,3.9459,3.9711,817364.0
2017-08-30 13:00:00,4.73,4.74,4.71,4.71,736856.0,3.9711,3.9794,3.9543,3.9543,736856.0
2017-08-30 14:00:00,4.72,4.72,4.71,4.71,737644.0,3.9627,3.9627,3.9543,3.9543,737644.0
2017-08-30 15:00:00,4.71,4.71,4.68,4.7,2170168.0,3.9543,3.9543,3.9291,3.9459,2170168.0
2017-08-31 09:30:00,4.71,4.72,4.66,4.68,966132.0,3.9543,3.9627,3.9123,3.9291,966132.0
2017-08-31 10:00:00,4.68,4.7,4.65,4.67,1896576.0,3.9291,3.9459,3.9039,3.9207,1896576.0
2017-08-31 11:00:00,4.67,4.68,4.65,4.66,1132020.0,3.9207,3.9291,3.9039,3.9123,1132020.0
2017-08-31 12:00:00,4.66,4.66,4.64,4.65,1037904.0,3.9123,3.9123,3.8955,3.9039,1037904.0
2017-08-31 13:00:00,4.65,4.65,4.63,4.64,1010492.0,3.9039,3.9039,3.8871,3.8955,1010492.0
2017-08-31 14:00:00,4.64,4.64,4.63,4.64,1029512.0,3.8955,3.8955,3.8871,3.8955,1029512.0
2017-08-31 15:00:00,4.64,4.64,4.62,4.63,2293380.0,3.8955,3.8955,3.8787,3.8871,2293380.0
2017-09-01 09:30:00,4.65,4.71,4.65,4.68,1308116.0,3.9039,3.9543,3.9039,3.9291,1308116.0
2017-09-01 10:00:00,4.68,4.72,4.68,4.7,1131392.0,3.9291,3.9627,3.9291,3.9459,1131392.0
2017-09-01 11:00:00,4.7,4.7,4.68,4.69,638628.0,3.9459,3.9459,3.9291,3.9375,638628.0
2017-09-01 12:00:00,4.69,4.69,4.66,4.66,897352.0,3.9375,3.9375,3.9123,3.9123,897352.0
2017-09-01 13:00:00,4.67,4.69,4.66,4.67,773184.0,3.9207,3.9375,3.9123,3.9207,773184.0
2017-09-01 14:00:00,4.67,4.68,4.66,4.67,888848.0,3.9207,3.9291,3.9123,3.9207,888848.0
2017-09-01 15:00:00,4.67,4.67,4.66,4.67,2709500.0,3.9207,3.9207,3.9123,3.9207,2709500.0
2017-09-05 09:30:00,4.67,4.7,4.64,4.67,1261884.0,3.9207,3.9459,3.8955,3.9207,1261884.0
2017-09-05 10:00:00,4.67,4.7,4.64,4.69,1451036.0,3.9207,3.9459,3.8955,3.9375,1451036.0
2017-09-05 11:00:00,4.69,4.74,4.69,4.74,1272404.0,3.9375,3.9794,3.9375,3.9794,1272404.0
2017-09-05 12:00:00,4.74,4.74,4.7,4.71,1317232.0,3.9794,3.9794,3.9459,3.9543,1317232.0
2017-09-05 13:00:00,4.71,4.71,4.67,4.69,926796.0,3.9543,3.9543,3.9207,3.9375,926796.0
2017-09-05 14:00:00,4.69,4.71,4.69,4.7,995088.0,3.9375,3.9543,3.9375,3.9459,995088.0
2017-09-05 15:00:00,4.7,4.74,4.7,4.74,2298988.0,3.9459,3.9794,3.9459,3.9794,2298988.0
2017-09-06 09:30:00,4.75,4.8,4.75,4.77,868976.0,3.9878,4.0298,3.9878,4.0046,868976.0
2017-09-06 10:00:00,4.77,4.79,4.76,4.78,1388316.0,4.0046,4.0214,3.9962,4.013,1388316.0
2017-09-06 11:00:00,4.78,4.79,4.77,4.78,958624.0,4.013,4.0214,4.0046,4.013,958624.0
2017-09-06 12:00:00,4.79,4.8,4.78,4.8,660012.0,4.0214,4.0298,4.013,4.0298,660012.0
2017-09-06 13:00:00,4.8,4.82,4.79,4.8,1098748.0,4.0298,4.0466,4.0214,4.0298,1098748.0
2017-09-06 14:00:00,4.8,4.81,4.79,4.8,1093580.0,4.0298,4.0382,4.0214,4.0298,1093580.0
2017-09-06 15:00:00,4.8,4.84,4.8,4.84,3138524.0,4.0298,4.0634,4.0298,4.0634,3138524.0
2017-09-07 09:30:00,4.76,4.84,4.73,4.73,1557088.0,4.0768,4.1453,4.0511,4.0511,1557088.0
2017-09-07 10:00:00,4.73,4.76,4.71,4.75,1303100.0,4.0511,4.0768,4.034,4.0682,1303100.0
2017-09-07 11:00:00,4.75,4.76,4.72,4.74,774968.0,4.0682,4.0768,4.0425,4.0597,774968.0
2017-09-07 12:00:00,4.74,4.74,4.72,4.73,667580.0,4.0597,4.0597,4.0425,4.0511,667580.0
2017-09-07 13:00:00,4.73,4.74,4.72,4.73,646860.0,4.0511,4.0597,4.0425,4.0511,646860.0
2017-09-07 14:00:00,4.73,4.73,4.7,4.71,891400.0,4.0511,4.0511,4.0254,4.034,891400.0
2017-09-07 15:00:00,4.71,4.73,4.71,4.71,2055920.0,4.034,4.0511,4.034,4.034,2055920.0
2017-09-08 09:30:00,4.71,4.75,4.68,4.74,651872.0,4.034,4.0682,4.0083,4.0597,651872.0
2017-09-08 10:00:00,4.74,4.77,4.73,4.76,1104800.0,4.0597,4.0854,4.0511,4.0768,1104800.0
2017-09-08 11:00:00,4.76,4.78,4.75,4.75,906180.0,4.0768,4.0939,4.0682,4.0682,906180.0
2017-09-08 12:00:00,4.76,4.76,4.72,4.76,941604.0,4.0768,4.0768,4.0425,4.0768,941604.0
2017-09-08 13:00:00,4.76,4.77,4.75,4.76,665856.0,4.0768,4.0854,4.0682,4.0768,665856.0
2017-09-08 14:00:00,4.76,4.8,4.76,4.78,988296.0,4.0768,4.1111,4.0768,4.0939,988296.0
2017-09-08 15:00:00,4.78,4.79,4.77,4.79,2507768.0,4.0939,4.1025,4.0854,4.1025,2507768.0
2017-09-11 09:30:00,4.8,4.81,4.78,4.8,602300.0,4.1111,4.1196,4.0939,4.1111,602300.0
2017-09-11 10:00:00,4.8,4.85,4.79,4.85,891224.0,4.1111,4.1539,4.1025,4.1539,891224.0
2017-09-11 11:00:00,4.85,4.86,4.84,4.86,687240.0,4.1539,4.1624,4.1453,4.1624,687240.0
2017-09-11 12:00:00,4.86,4.86,4.82,4.82,1030988.0,4.1624,4.1624,4.1282,4.1282,1030988.0
2017-09-11 13:00:00,4.83,4.83,4.81,4.82,659432.0,4.1368,4.1368,4.1196,4.1282,659432.0
2017-09-11 14:00:00,4.82,4.82,4.79,4.79,1011792.0,4.1282,4.1282,4.1025,4.1025,1011792.0
2017-09-11 15:00:00,4.8,4.8,4.79,4.8,2225060.0,4.1111,4.1111,4.1025,4.1111,2225060.0
2017-09-12 09:30:00,4.82,4.93,4.8,4.92,943236.0,4.1282,4.2224,4.1111,4.2138,943236.0
2017-09-12 10:00:00,4.92,4.96,4.91,4.91,1969120.0,4.2138,4.2481,4.2053,4.2053,1969120.0
2017-09-12 11:00:00,4.91,4.93,4.9,4.93,866936.0,4.2053,4.2224,4.1967,4.2224,866936.0
2017-09-12 12:00:00,4.93,4.95,4.91,4.94,1309848.0,4.2224,4.2395,4.2053,4.231,1309848.0
2017-09-12 13:00:00,4.94,4.97,4.93,4.95,1095108.0,4.231,4.2567,4.2224,4.2395,1095108.0
2017-09-12 14:00:00,4.95,4.96,4.94,4.96,690176.0,4.2395,4.2481,4.231,4.2481,690176.0
2017-09-12 15:00:00,4.96,4.99,4.86,4.88,5207776.0,4.2481,4.2738,4.1624,4.1796,5207776.0
2017-09-13 09:30:00,4.9,5.0,4.89,4.99,615748.0,4.1967,4.2824,4.1881,4.2738,615748.0
2017-09-13 10:00:00,4.99,5.01,4.95,4.98,1252300.0,4.2738,4.2909,4.2395,4.2652,1252300.0
2017-09-13 11:00:00,4.98,4.99,4.97,4.99,549340.0,4.2652,4.2738,4.2567,4.2738,549340.0
2017-09-13 12:00:00,4.99,5.0,4.98,5.0,526984.0,4.2738,4.2824,4.2652,4.2824,526984.0
2017-09-13 13:00:00,5.0,5.0,4.98,4.99,404532.0,4.2824,4.2824,4.2652,4.2738,404532.0
2017-09-13 14:00:00,4.99,5.01,4.99,5.01,510856.0,4.2738,4.2909,4.2738,4.2909,510856.0
2017-09-13 15:00:00,5.0,5.01,4.99,5.01,2087648.0,4.2824,4.2909,4.2738,4.2909,2087648.0
2017-09-14 09:30:00,5.02,5.02,4.97,5.01,603748.0,4.2995,4.2995,4.2567,4.2909,603748.0
2017-09-14 10:00:00,5.01,5.02,5.0,5.01,845748.0,4.2909,4.2995,4.2824,4.2909,845748.0
2017-09-14 11:00:00,5.01,5.03,5.01,5.03,1020464.0,4.2909,4.308,4.2909,4.308,1020464.0
2017-09-14 12:00:00,5.03,5.08,5.03,5.07,946820.0,4.308,4.3509,4.308,4.3423,946820.0
2017-09-14 13:00:00,5.07,5.07,5.04,5.04,585596.0,4.3423,4.3423,4.3166,4.3166,585596.0
2017-09-14 14:00:00,5.05,5.05,5.03,5.04,625864.0,4.3252,4.3252,4.308,4.3166,625864.0
2017-09-14 15:00:00,5.04,5.04,5.01,5.02,1819176.0,4.3166,4.3166,4.2909,4.2995,1819176.0
2017-09-15 09:30:00,5.02,5.07,5.0,5.07,621516.0,4.2995,4.3423,4.2824,4.3423,621516.0
2017-09-15 10:00:00,5.06,5.11,5.06,5.11,921032.0,4.3337,4.3766,4.3337,4.3766,921032.0
2017-09-15 11:00:00,5.11,5.11,5.07,5.08,662112.0,4.3766,4.3766,4.3423,4.3509,662112.0
2017-09-15 12:00:00,5.08,5.09,5.06,5.06,910644.0,4.3509,4.3594,4.3337,4.3337,910644.0
2017-09-15 13:00:00,5.06,5.09,5.06,5.08,552860.0,4.3337,4.3594,4.3337,4.3509,552860.0
2017-09-15 14:00:00,5.08,5.09,5.06,5.09,672540.0,4.3509,4.3594,4.3337,4.3594,672540.0
2017-09-15 15:00:00,5.08,5.09,5.07,5.07,2214932.0,4.3509,4.3594,4.3423,4.3423,2214932.0
2017-09-18 09:30:00,5.1,5.15,5.07,5.15,1278124.0,4.368,4.4108,4.3423,4.4108,1278124.0
2017-09-18 10:00:00,5.15,5.16,5.09,5.1,1958716.0,4.4108,4.4194,4.3594,4.368,1958716.0
2017-09-18 11:00:00,5.1,5.1,5.04,5.05,746880.0,4.368,4.368,4.3166,4.3252,746880.0
2017-09-18 12:00:00,5.05,5.06,5.04,5.05,533948.0,4.3252,4.3337,4.3166,4.3252,533948.0
2017-09-18 13:00:00,5.05,5.05,5.03,5.03,441932.0,4.3252,4.3252,4.308,4.308,441932.0
2017-09-18 14:00:00,5.03,5.05,5.03,5.05,543684.0,4.308,4.3252,4.308,4.3252,543684.0
2017-09-18 15:00:00,5.05,5.05,5.04,5.04,1802140.0,4.3252,4.3252,4.3166,4.3166,1802140.0
2017-09-19 09:30:00,5.04,5.04,4.98,5.04,644100.0,4.3166,4.3166,4.2652,4.3166,644100.0
2017-09-19 10:00:00,5.04,5.05,5.02,5.03,832960.0,4.3166,4.3252,4.2995,4.308,832960.0
2017-09-19 11:00:00,5.03,5.04,5.01,5.03,732432.0,4.308,4.3166,4.2909,4.308,732432.0
2017-09-19 12:00:00,5.03,5.06,5.03,5.05,563404.0,4.308,4.3337,4.308,4.3252,563404.0
2017-09-19 13:00:00,5.05,5.07,5.05,5.05,325936.0,4.3252,4.3423,4.3252,4.3252,325936.0
2017-09-19 14:00:00,5.05,5.06,5.04,5.04,398632.0,4.3252,4.3337,4.3166,4.3166,398632.0
2017-09-19 15:00:00,5.04,5.05,5.03,5.05,1261492.0,4.3166,4.3252,4.308,4.3252,1261492.0
2017-09-20 09:30:00,5.03,5.04,5.01,5.03,434832.0,4.308,4.3166,4.2909,4.308,434832.0
2017-09-20 10:00:00,5.03,5.05,5.03,5.04,508688.0,4.308,4.3252,4.308,4.3166,508688.0
2017-09-20 11:00:00,5.04,5.05,5.03,5.03,607996.0,4.3166,4.3252,4.308,4.308,607996.0
2017-09-20 12:00:00,5.03,5.03,5.02,5.02,487264.0,4.308,4.308,4.2995,4.2995,487264.0
2017-09-20 13:00:00,5.02,5.02,5.0,5.01,441196.0,4.2995,4.2995,4.2824,4.2909,441196.0
2017-09-20 14:00:00,5.01,5.02,5.0,5.02,596668.0,4.2909,4.2995,4.2824,4.2995,596668.0
2017-09-20 15:00:00,5.02,5.03,5.01,5.02,1145260.0,4.2995,4.308,4.2909,4.2995,1145260.0
2017-09-21 09:30:00,5.0,5.03,5.0,5.03,336160.0,4.2824,4.308,4.2824,4.308,336160.0
2017-09-21 10:00:00,5.03,5.05,5.01,5.02,756472.0,4.308,4.3252,4.2909,4.2995,756472.0
2017-09-21 11:00:00,5.02,5.03,5.01,5.01,328896.0,4.2995,4.308,4.2909,4.2909,328896.0
2017-09-21 12:00:00,5.01,5.03,5.01,5.03,227288.0,4.2909,4.308,4.2909,4.308,227288.0
2017-09-21 13:00:00,5.03,5.03,5.01,5.03,362456.0,4.308,4.308,4.2909,4.308,362456.0
2017-09-21 14:00:00,5.03,5.03,5.0,5.0,522888.0,4.308,4.308,4.2824,4.2824,522888.0
2017-09-21 15:00:00,5.0,5.0,4.97,4.97,1612836.0,4.2824,4.2824,4.2567,4.2567,1612836.0
2017-09-22 09:30:00,4.97,5.0,4.97,4.99,351232.0,4.2567,4.2824,4.2567,4.2738,351232.0
2017-09-22 10:00:00,5.0,5.01,4.98,5.0,773832.0,4.2824,4.2909,4.2652,4.2824,773832.0
2017-09-22 11:00:00,4.99,5.0,4.98,4.99,369740.0,4.2738,4.2824,4.2652,4.2738,369740.0
2017-09-22 12:00:00,4.98,5.0,4.98,4.99,417964.0,4.2652,4.2824,4.2652,4.2738,417964.0
2017-09-22 13:00:00,4.99,4.99,4.99,4.99,171316.0,4.2738,4.2738,4.2738,4.2738,171316.0
2017-09-22 14:00:00,4.99,4.99,4.98,4.99,265792.0,4.2738,4.2738,4.2652,4.2738,265792.0
2017-09-22 15:00:00,4.99,5.01,4.99,5.0,944344.0,4.2738,4.2909,4.2738,4.2824,944344.0
2017-09-25 09:30:00,5.01,5.06,5.0,5.04,610000.0,4.2909,4.3337,4.2824,4.3166,610000.0
2017-09-25 10:00:00,5.04,5.09,5.04,5.06,610340.0,4.3166,4.3594,4.3166,4.3337,610340.0
2017-09-25 11:00:00,5.06,5.07,5.04,5.05,473492.0,4.3337,4.3423,4.3166,4.3252,473492.0
2017-09-25 12:00:00,5.05,5.08,5.04,5.07,433808.0,4.3252,4.3509,4.3166,4.3423,433808.0
2017-09-25 13:00:00,5.08,5.08,5.07,5.08,364496.0,4.3509,4.3509,4.3423,4.3509,364496.0
2017-09-25 14:00:00,5.08,5.11,5.08,5.11,507168.0,4.3509,4.3766,4.3509,4.3766,507168.0
2017-09-25 15:00:00,5.11,5.12,5.1,5.11,929116.0,4.3766,4.3851,4.368,4.3766,929116.0
2017-09-26 09:30:00,5.14,5.17,5.09,5.09,390668.0,4.4023,4.428,4.3594,4.3594,390668.0
2017-09-26 10:00:00,5.09,5.13,5.09,5.11,680576.0,4.3594,4.3937,4.3594,4.3766,680576.0
2017-09-26 11:00:00,5.11,5.13,5.1,5.11,379408.0,4.3766,4.3937,4.368,4.3766,379408.0
2017-09-26 12:00:00,5.11,5.13,5.1,5.1,351592.0,4.3766,4.3937,4.368,4.368,351592.0
2017-09-26 13:00:00,5.1,5.14,5.1,5.13,487336.0,4.368,4.4023,4.368,4.3937,487336.0
2017-09-26 14:00:00,5.13,5.19,5.12,5.14,2378436.0,4.3937,4.4451,4.3851,4.4023,2378436.0
2017-09-26 15:00:00,5.14,5.17,5.14,5.17,1264212.0,4.4023,4.428,4.4023,4.428,1264212.0
2017-09-27 09:30:00,5.2,5.22,5.18,5.2,639996.0,4.4536,4.4708,4.4365,4.4536,639996.0
2017-09-27 10:00:00,5.21,5.24,5.13,5.15,1163444.0,4.4622,4.4879,4.3937,4.4108,1163444.0
2017-09-27 11:00:00,5.15,5.18,5.14,5.17,869940.0,4.4108,4.4365,4.4023,4.428,869940.0
2017-09-27 12:00:00,5.17,5.19,5.16,5.18,514832.0,4.428,4.4451,4.4194,4.4365,514832.0
2017-09-27 13:00:00,5.18,5.23,5.18,5.23,506748.0,4.4365,4.4793,4.4365,4.4793,506748.0
2017-09-27 14:00:00,5.23,5.24,5.22,5.22,914060.0,4.4793,4.4879,4.4708,4.4708,914060.0
2017-09-27 15:00:00,5.22,5.24,5.21,5.21,2439432.0,4.4708,4.4879,4.4622,4.4622,2439432.0
2017-09-28 09:30:00,5.2,5.23,5.17,5.2,404324.0,4.4536,4.4793,4.428,4.4536,404324.0
2017-09-28 10:00:00,5.2,5.2,5.16,5.18,704524.0,4.4536,4.4536,4.4194,4.4365,704524.0
2017-09-28 11:00:00,5.18,5.2,5.15,5.18,874376.0,4.4365,4.4536,4.4108,4.4365,874376.0
2017-09-28 12:00:00,5.18,5.2,5.17,5.2,579608.0,4.4365,4.4536,4.428,4.4536,579608.0
2017-09-28 13:00:00,5.2,5.23,5.19,5.23,397468.0,4.4536,4.4793,4.4451,4.4793,397468.0
2017-09-28 14:00:00,5.23,5.23,5.2,5.21,1307872.0,4.4793,4.4793,4.4536,4.4622,1307872.0
2017-09-28 15:00:00,5.21,5.22,5.18,5.2,1558376.0,4.4622,4.4708,4.4365,4.4536,1558376.0
2017-09-29 09:30:00,5.2,5.21,5.14,5.2,484580.0,4.4536,4.4622,4.4023,4.4536,484580.0
2017-09-29 10:00:00,5.2,5.21,5.17,5.2,580332.0,4.4536,4.4622,4.428,4.4536,580332.0
2017-09-29 11:00:00,5.19,5.2,5.16,5.17,569120.0,4.4451,4.4536,4.4194,4.428,569120.0
2017-09-29 12:00:00,5.17,5.17,5.13,5.14,473216.0,4.428,4.428,4.3937,4.4023,473216.0
2017-09-29 13:00:00,5.14,5.16,5.13,5.16,642536.0,4.4023,4.4194,4.3937,4.4194,642536.0
2017-09-29 14:00:00,5.16,5.16,5.13,5.15,677804.0,4.4194,4.4194,4.3937,4.4108,677804.0
2017-09-29 15:00:00,5.15,5.17,5.14,5.17,1607772.0,4.4108,4.428,4.4023,4.428,1607772.0
2017-10-02 09:30:00,5.16,5.16,5.09,5.1,467340.0,4.4194,4.4194,4.3594,4.368,467340.0
2017-10-02 10:00:00,5.1,5.14,5.1,5.13,749796.0,4.368,4.4023,4.368,4.3937,749796.0
2017-10-02 11:00:00,5.13,5.16,5.12,5.14,698280.0,4.3937,4.4194,4.3851,4.4023,698280.0
2017-10-02 12:00:00,5.14,5.16,5.13,5.13,620196.0,4.4023,4.4194,4.3937,4.3937,620196.0
2017-10-02 13:00:00,5.13,5.17,5.13,5.17,424624.0,4.3937,4.428,4.3937,4.428,424624.0
2017-10-02 14:00:00,5.16,5.17,5.14,5.14,442572.0,4.4194,4.428,4.4023,4.4023,442572.0
2017-10-02 15:00:00,5.14,5.15,5.12,5.12,1876000.0,4.4023,4.4108,4.3851,4.3851,1876000.0
2017-10-03 09:30:00,5.13,5.13,5.08,5.09,452684.0,4.3937,4.3937,4.3509,4.3594,452684.0
2017-10-03 10:00:00,5.1,5.1,5.03,5.05,815680.0,4.368,4.368,4.308,4.3252,815680.0
2017-10-03 11:00:00,5.05,5.05,5.02,5.03,635792.0,4.3252,4.3252,4.2995,4.308,635792.0
2017-10-03 12:00:00,5.03,5.05,5.03,5.04,617784.0,4.308,4.3252,4.308,4.3166,617784.0
2017-10-03 13:00:00,5.04,5.06,5.04,5.05,319464.0,4.3166,4.3337,4.3166,4.3252,319464.0
2017-10-03 14:00:00,5.05,5.06,5.03,5.04,502864.0,4.3252,4.3337,4.308,4.3166,502864.0
2017-10-03 15:00:00,5.04,5.06,5.04,5.05,1380736.0,4.3166,4.3337,4.3166,4.3252,1380736.0
2017-10-04 09:30:00,5.02,5.07,5.01,5.03,362024.0,4.2995,4.3423,4.2909,4.308,362024.0
2017-10-04 10:00:00,5.03,5.04,5.02,5.02,456848.0,4.308,4.3166,4.2995,4.2995,456848.0
2017-10-04 11:00:00,5.02,5.05,5.02,5.04,417536.0,4.2995,4.3252,4.2995,4.3166,417536.0
2017-10-04 12:00:00,5.04,5.07,5.03,5.07,549492.0,4.3166,4.3423,4.308,4.3423,549492.0
2017-10-04 13:00:00,5.06,5.07,5.04,5.04,389860.0,4.3337,4.3423,4.3166,4.3166,389860.0
2017-10-04 14:00:00,5.04,5.07,5.04,5.06,506752.0,4.3166,4.3423,4.3166,4.3337,506752.0
2017-10-04 15:00:00,5.06,5.07,5.05,5.06,1086548.0,4.3337,4.3423,4.3252,4.3337,1086548.0
2017-10-05 09:30:00,5.08,5.1,5.06,5.09,318952.0,4.3509,4.368,4.3337,4.3594,318952.0
2017-10-05 10:00:00,5.09,5.11,5.08,5.09,552980.0,4.3594,4.3766,4.3509,4.3594,552980.0
2017-10-05 11:00:00,5.09,5.12,5.07,5.12,454144.0,4.3594,4.3851,4.3423,4.3851,454144.0
2017-10-05 12:00:00,5.12,5.13,5.1,5.11,362072.0,4.3851,4.3937,4.368,4.3766,362072.0
2017-10-05 13:00:00,5.11,5.12,5.08,5.09,416408.0,4.3766,4.3851,4.3509,4.3594,416408.0
2017-10-05 14:00:00,5.09,5.12,5.09,5.12,725764.0,4.3594,4.3851,4.3594,4.3851,725764.0
2017-10-05 15:00:00,5.12,5.13,5.11,5.13,1096820.0,4.3851,4.3937,4.3766,4.3937,1096820.0
2017-10-06 09:30:00,5.1,5.12,5.07,5.08,411884.0,4.368,4.3851,4.3423,4.3509,411884.0
2017-10-06 10:00:00,5.07,5.09,5.07,5.07,682864.0,4.3423,4.3594,4.3423,4.3423,682864.0
2017-10-06 11:00:00,5.07,5.07,5.04,5.05,441588.0,4.3423,4.3423,4.3166,4.3252,441588.0
2017-10-06 12:00:00,5.04,5.05,5.02,5.03,438484.0,4.3166,4.3252,4.2995,4.308,438484.0
2017-10-06 13:00:00,5.04,5.05,5.03,5.04,469644.0,4.3166,4.3252,4.308,4.3166,469644.0
2017-10-06 14:00:00,5.04,5.04,5.01,5.01,663352.0,4.3166,4.3166,4.2909,4.2909,663352.0
2017-10-06 15:00:00,5.01,5.02,5.01,5.01,1587824.0,4.2909,4.2995,4.2909,4.2909,1587824.0
2017-10-09 09:30:00,5.02,5.06,5.01,5.05,544260.0,4.2995,4.3337,4.2909,4.3252,544260.0
2017-10-09 10:00:00,5.05,5.06,5.0,5.01,850944.0,4.3252,4.3337,4.2824,4.2909,850944.0
2017-10-09 11:00:00,5.01,5.04,5.01,5.03,792940.0,4.2909,4.3166,4.2909,4.308,792940.0
2017-10-09 12:00:00,5.03,5.04,5.02,5.04,604284.0,4.308,4.3166,4.2995,4.3166,604284.0
2017-10-09 13:00:00,5.04,5.06,5.03,5.06,558652.0,4.3166,4.3337,4.308,4.3337,558652.0
2017-10-09 14:00:00,5.06,5.06,5.03,5.04,607592.0,4.3337,4.3337,4.308,4.3166,607592.0
2017-10-09 15:00:00,5.04,5.05,5.03,5.04,2113780.0,4.3166,4.3252,4.308,4.3166,2113780.0
2017-10-10 09:30:00,5.05,5.05,5.01,5.02,604176.0,4.3252,4.3252,4.2909,4.2995,604176.0
2017-10-10 10:00:00,5.02,5.03,4.99,5.0,986436.0,4.2995,4.308,4.2738,4.2824,986436.0
2017-10-10 11:00:00,5.0,5.01,5.0,5.0,471208.0,4.2824,4.2909,4.2824,4.2824,471208.0
2017-10-10 12:00:00,5.0,5.03,5.0,5.03,684244.0,4.2824,4.308,4.2824,4.308,684244.0
2017-10-10 13:00:00,5.03,5.05,5.02,5.05,908828.0,4.308,4.3252,4.2995,4.3252,908828.0
2017-10-10 14:00:00,5.05,5.06,5.03,5.03,776440.0,4.3252,4.3337,4.308,4.308,776440.0
2017-10-10 15:00:00,5.03,5.07,5.03,5.06,1740584.0,4.308,4.3423,4.308,4.3337,1740584.0
2017-10-11 09:30:00,5.06,5.06,4.98,4.98,449456.0,4.3337,4.3337,4.2652,4.2652,449456.0
2017-10-11 10:00:00,4.98,4.98,4.94,4.95,1056300.0,4.2652,4.2652,4.231,4.2395,1056300.0
2017-10-11 11:00:00,4.95,4.96,4.94,4.94,815392.0,4.2395,4.2481,4.231,4.231,815392.0
2017-10-11 12:00:00,4.94,4.94,4.9,4.91,1179356.0,4.231,4.231,4.1967,4.2053,1179356.0
2017-10-11 13:00:00,4.91,4.91,4.88,4.89,970676.0,4.2053,4.2053,4.1796,4.1881,970676.0
2017-10-11 14:00:00,4.89,4.89,4.87,4.87,1009760.0,4.1881,4.1881,4.171,4.171,1009760.0
2017-10-11 15:00:00,4.87,4.92,4.87,4.9,2667048.0,4.171,4.2138,4.171,4.1967,2667048.0
2017-10-12 09:30:00,4.9,4.9,4.83,4.86,1233328.0,4.1967,4.1967,4.1368,4.1624,1233328.0
2017-10-12 10:00:00,4.85,4.92,4.85,4.91,840376.0,4.1539,4.2138,4.1539,4.2053,840376.0
2017-10-12 11:00:00,4.91,4.92,4.88,4.89,635116.0,4.2053,4.2138,4.1796,4.1881,635116.0
2017-10-12 12:00:00,4.89,4.9,4.88,4.89,475856.0,4.1881,4.1967,4.1796,4.1881,475856.0
2017-10-12 13:00:00,4.89,4.92,4.88,4.92,1211156.0,4.1881,4.2138,4.1796,4.2138,1211156.0
2017-10-12 14:00:00,4.92,4.92,4.88,4.88,536632.0,4.2138,4.2138,4.1796,4.1796,536632.0
2017-10-12 15:00:00,4.88,4.89,4.87,4.88,1052188.0,4.1796,4.1881,4.171,4.1796,1052188.0
2017-10-13 09:30:00,4.91,4.92,4.88,4.9,277876.0,4.2053,4.2138,4.1796,4.1967,277876.0
2017-10-13 10:00:00,4.9,4.91,4.89,4.91,275984.0,4.1967,4.2053,4.1881,4.2053,275984.0
2017-10-13 11:00:00,4.91,4.93,4.9,4.9,459156.0,4.2053,4.2224,4.1967,4.1967,459156.0
2017-10-13 12:00:00,4.9,4.91,4.89,4.89,310308.0,4.1967,4.2053,4.1881,4.1881,310308.0
2017-10-13 13:00:00,4.89,4.92,4.88,4.92,529552.0,4.1881,4.2138,4.1796,4.2138,529552.0
2017-10-13 14:00:00,4.92,4.93,4.91,4.92,362448.0,4.2138,4.2224,4.2053,4.2138,362448.0
2017-10-13 15:00:00,4.92,4.95,4.92,4.93,1442540.0,4.2138,4.2395,4.2138,4.2224,1442540.0
2017-10-16 09:30:00,4.92,4.93,4.89,4.89,382752.0,4.2138,4.2224,4.1881,4.1881,382752.0
2017-10-16 10:00:00,4.9,4.9,4.85,4.85,655528.0,4.1967,4.1967,4.1539,4.1539,655528.0
2017-10-16 11:00:00,4.85,4.85,4.81,4.81,945948.0,4.1539,4.1539,4.1196,4.1196,945948.0
2017-10-16 12:00:00,4.81,4.83,4.8,4.81,614472.0,4.1196,4.1368,4.1111,4.1196,614472.0
2017-10-16 13:00:00,4.81,4.83,4.81,4.83,562556.0,4.1196,4.1368,4.1196,4.1368,562556.0
2017-10-16 14:00:00,4.83,4.86,4.82,4.84,845060.0,4.1368,4.1624,4.1282,4.1453,845060.0
2017-10-16 15:00:00,4.84,4.85,4.83,4.85,1308620.0,4.1453,4.1539,4.1368,4.1539,1308620.0
2017-10-17 09:30:00,4.87,4.88,4.84,4.85,198220.0,4.171,4.1796,4.1453,4.1539,198220.0
2017-10-17 10:00:00,4.86,4.87,4.84,4.86,792852.0,4.1624,4.171,4.1453,4.1624,792852.0
2017-10-17 11:00:00,4.86,4.91,4.85,4.91,671764.0,4.1624,4.2053,4.1539,4.2053,671764.0
2017-10-17 12:00:00,4.91,4.92,4.9,4.92,299512.0,4.2053,4.2138,4.1967,4.2138,299512.0
2017-10-17 13:00:00,4.92,4.92,4.88,4.9,612104.0,4.2138,4.2138,4.1796,4.1967,612104.0
2017-10-17 14:00:00,4.9,4.93,4.89,4.92,735592.0,4.1967,4.2224,4.1881,4.2138,735592.0
2017-10-17 15:00:00,4.92,4.93,4.91,4.92,1025064.0,4.2138,4.2224,4.2053,4.2138,1025064.0
2017-10-18 09:30:00,4.93,4.98,4.92,4.98,520380.0,4.2224,4.2652,4.2138,4.2652,520380.0
2017-10-18 10:00:00,4.98,4.99,4.92,4.92,1504412.0,4.2652,4.2738,4.2138,4.2138,1504412.0
2017-10-18 11:00:00,4.93,4.94,4.91,4.94,653264.0,4.2224,4.231,4.2053,4.231,653264.0
2017-10-18 12:00:00,4.94,4.98,4.93,4.97,516540.0,4.231,4.2652,4.2224,4.2567,516540.0
2017-10-18 13:00:00,4.97,4.99,4.97,4.98,574648.0,4.2567,4.2738,4.2567,4.2652,574648.0
2017-10-18 14:00:00,4.98,5.0,4.98,4.99,528980.0,4.2652,4.2824,4.2652,4.2738,528980.0
2017-10-18 15:00:00,4.99,5.02,4.99,5.01,2613876.0,4.2738,4.2995,4.2738,4.2909,2613876.0
2017-10-19 09:30:00,5.0,5.02,4.98,5.0,425688.0,4.2824,4.2995,4.2652,4.2824,425688.0
2017-10-19 10:00:00,5.0,5.01,4.99,5.0,659796.0,4.2824,4.2909,4.2738,4.2824,659796.0
2017-10-19 11:00:00,5.01,5.04,5.0,5.03,771096.0,4.2909,4.3166,4.2824,4.308,771096.0
2017-10-19 12:00:00,5.03,5.03,5.01,5.03,334528.0,4.308,4.308,4.2909,4.308,334528.0
2017-10-19 13:00:00,5.03,5.04,5.02,5.02,312284.0,4.308,4.3166,4.2995,4.2995,312284.0
2017-10-19 14:00:00,5.02,5.03,5.01,5.02,311464.0,4.2995,4.308,4.2909,4.2995,311464.0
2017-10-19 15:00:00,5.02,5.02,5.0,5.01,1398056.0,4.2995,4.2995,4.2824,4.2909,1398056.0
2017-10-20 09:30:00,5.03,5.05,5.02,5.03,509292.0,4.308,4.3252,4.2995,4.308,509292.0
2017-10-20 10:00:00,5.03,5.07,5.03,5.06,614236.0,4.308,4.3423,4.308,4.3337,614236.0
2017-10-20 11:00:00,5.06,5.08,5.05,5.07,548952.0,4.3337,4.3509,4.3252,4.3423,548952.0
2017-10-20 12:00:00,5.07,5.07,5.05,5.05,475432.0,4.3423,4.3423,4.3252,4.3252,475432.0
2017-10-20 13:00:00,5.06,5.06,5.04,5.04,550288.0,4.3337,4.3337,4.3166,4.3166,550288.0
2017-10-20 14:00:00,5.04,5.05,5.03,5.03,667412.0,4.3166,4.3252,4.308,4.308,667412.0
2017-10-20 15:00:00,5.03,5.03,5.01,5.03,1685928.0,4.308,4.308,4.2909,4.308,1685928.0
2017-10-23 09:30:00,5.04,5.12,5.04,5.1,699332.0,4.3166,4.3851,4.3166,4.368,699332.0
2017-10-23 10:00:00,5.1,5.12,5.08,5.1,657148.0,4.368,4.3851,4.3509,4.368,657148.0
2017-10-23 11:00:00,5.1,5.13,5.1,5.13,818512.0,4.368,4.3937,4.368,4.3937,818512.0
2017-10-23 12:00:00,5.13,5.14,5.11,5.12,793940.0,4.3937,4.4023,4.3766,4.3851,793940.0
2017-10-23 13:00:00,5.12,5.13,5.1,5.12,678664.0,4.3851,4.3937,4.368,4.3851,678664.0
2017-10-23 14:00:00,5.12,5.12,5.09,5.09,780852.0,4.3851,4.3851,4.3594,4.3594,780852.0
2017-10-23 15:00:00,5.09,5.09,5.07,5.07,1292760.0,4.3594,4.3594,4.3423,4.3423,1292760.0
2017-10-24 09:30:00,5.11,5.12,5.08,5.09,619896.0,4.3766,4.3851,4.3509,4.3594,619896.0
2017-10-24 10:00:00,5.09,5.09,5.03,5.04,862144.0,4.3594,4.3594,4.308,4.3166,862144.0
2017-10-24 11:00:00,5.03,5.06,5.03,5.05,448696.0,4.308,4.3337,4.308,4.3252,448696.0
2017-10-24 12:00:00,5.05,5.06,5.03,5.05,392836.0,4.3252,4.3337,4.308,4.3252,392836.0
2017-10-24 13:00:00,5.05,5.05,5.03,5.04,476656.0,4.3252,4.3252,4.308,4.3166,476656.0
2017-10-24 14:00:00,5.04,5.04,5.02,5.02,707664.0,4.3166,4.3166,4.2995,4.2995,707664.0
2017-10-24 15:00:00,5.02,5.02,4.99,4.99,2222588.0,4.2995,4.2995,4.2738,4.2738,2222588.0
2017-10-25 09:30:00,4.99,5.0,4.96,4.96,359100.0,4.2738,4.2824,4.2481,4.2481,359100.0
2017-10-25 10:00:00,4.96,4.97,4.86,4.87,1541492.0,4.2481,4.2567,4.1624,4.171,1541492.0
2017-10-25 11:00:00,4.87,4.87,4.84,4.86,1293552.0,4.171,4.171,4.1453,4.1624,1293552.0
2017-10-25 12:00:00,4.86,4.86,4.84,4.85,924952.0,4.1624,4.1624,4.1453,4.1539,924952.0
2017-10-25 13:00:00,4.85,4.93,4.84,4.92,1300664.0,4.1539,4.2224,4.1453,4.2138,1300664.0
2017-10-25 14:00:00,4.92,4.94,4.89,4.9,1966512.0,4.2138,4.231,4.1881,4.1967,1966512.0
2017-10-25 15:00:00,4.9,4.91,4.89,4.91,1456904.0,4.1967,4.2053,4.1881,4.2053,1456904.0
2017-10-26 09:30:00,4.89,4.93,4.89,4.91,318228.0,4.1881,4.2224,4.1881,4.2053,318228.0
2017-10-26 10:00:00,4.91,4.91,4.83,4.83,906904.0,4.2053,4.2053,4.1368,4.1368,906904.0
2017-10-26 11:00:00,4.83,4.88,4.82,4.87,1576420.0,4.1368,4.1796,4.1282,4.171,1576420.0
2017-10-26 12:00:00,4.87,4.87,4.82,4.84,1076252.0,4.171,4.171,4.1282,4.1453,1076252.0
2017-10-26 13:00:00,4.84,4.86,4.83,4.86,1289884.0,4.1453,4.1624,4.1368,4.1624,1289884.0
2017-10-26 14:00:00,4.86,4.87,4.85,4.86,682236.0,4.1624,4.171,4.1539,4.1624,682236.0
2017-10-26 15:00:00,4.86,4.88,4.85,4.88,1504468.0,4.1624,4.1796,4.1539,4.1796,1504468.0
2017-10-27 09:30:00,4.85,4.86,4.78,4.82,904868.0,4.1539,4.1624,4.0939,4.1282,904868.0
2017-10-27 10:00:00,4.82,4.82,4.73,4.74,1710012.0,4.1282,4.1282,4.0511,4.0597,1710012.0
2017-10-27 11:00:00,4.74,4.79,4.74,4.78,973256.0,4.0597,4.1025,4.0597,4.0939,973256.0
2017-10-27 12:00:00,4.78,4.79,4.78,4.78,1003708.0,4.0939,4.1025,4.0939,4.0939,1003708.0
2017-10-27 13:00:00,4.78,4.82,4.78,4.81,816676.0,4.0939,4.1282,4.0939,4.1196,816676.0
2017-10-27 14:00:00,4.81,4.82,4.79,4.79,625252.0,4.1196,4.1282,4.1025,4.1025,625252.0
2017-10-27 15:00:00,4.8,4.84,4.79,4.83,1810824.0,4.1111,4.1453,4.1025,4.1368,1810824.0
2017-10-30 09:30:00,4.86,4.86,4.77,4.77,711160.0,4.1624,4.1624,4.0854,4.0854,711160.0
2017-10-30 10:00:00,4.77,4.78,4.68,4.7,1411076.0,4.0854,4.0939,4.0083,4.0254,1411076.0
2017-10-30 11:00:00,4.7,4.71,4.68,4.69,766816.0,4.0254,4.034,4.0083,4.0168,766816.0
2017-10-30 12:00:00,4.69,4.7,4.66,4.66,811796.0,4.0168,4.0254,3.9912,3.9912,811796.0
2017-10-30 13:00:00,4.66,4.68,4.65,4.68,789684.0,3.9912,4.0083,3.9826,4.0083,789684.0
2017-10-30 14:00:00,4.68,4.71,4.67,4.7,923560.0,4.0083,4.034,3.9997,4.0254,923560.0
2017-10-30 15:00:00,4.7,4.71,4.68,4.7,1963700.0,4.0254,4.034,4.0083,4.0254,1963700.0
2017-10-31 09:30:00,4.72,4.76,4.68,4.68,476656.0,4.0425,4.0768,4.0083,4.0083,476656.0
2017-10-31 10:00:00,4.68,4.69,4.65,4.67,1257816.0,4.0083,4.0168,3.9826,3.9997,1257816.0
2017-10-31 11:00:00,4.67,4.68,4.66,4.68,654968.0,3.9997,4.0083,3.9912,4.0083,654968.0
2017-10-31 12:00:00,4.68,4.69,4.66,4.66,728052.0,4.0083,4.0168,3.9912,3.9912,728052.0
2017-10-31 13:00:00,4.66,4.68,4.65,4.67,998760.0,3.9912,4.0083,3.9826,3.9997,998760.0
2017-10-31 14:00:00,4.67,4.68,4.65,4.67,1140504.0,3.9997,4.0083,3.9826,3.9997,1140504.0
2017-10-31 15:00:00,4.67,4.68,4.67,4.67,2246864.0,3.9997,4.0083,3.9997,3.9997,2246864.0
2017-11-01 09:30:00,4.67,4.74,4.66,4.71,957124.0,3.9997,4.0597,3.9912,4.034,957124.0
2017-11-01 10:00:00,4.71,4.73,4.69,4.7,1156512.0,4.034,4.0511,4.0168,4.0254,1156512.0
2017-11-01 11:00:00,4.7,4.71,4.64,4.66,930936.0,4.0254,4.034,3.974,3.9912,930936.0
2017-11-01 12:00:00,4.66,4.67,4.63,4.67,866388.0,3.9912,3.9997,3.9655,3.9997,866388.0
2017-11-01 13:00:00,4.67,4.67,4.64,4.66,711744.0,3.9997,3.9997,3.974,3.9912,711744.0
2017-11-01 14:00:00,4.66,4.71,4.66,4.69,1057024.0,3.9912,4.034,3.9912,4.0168,1057024.0
2017-11-01 15:00:00,4.69,4.7,4.65,4.65,2959956.0,4.0168,4.0254,3.9826,3.9826,2959956.0
2017-11-02 09:30:00,4.65,4.65,4.58,4.59,741008.0,3.9826,3.9826,3.9226,3.9312,741008.0
2017-11-02 10:00:00,4.59,4.6,4.56,4.57,1678508.0,3.9312,3.9398,3.9055,3.9141,1678508.0
2017-11-02 11:00:00,4.57,4.6,4.57,4.6,1042304.0,3.9141,3.9398,3.9141,3.9398,1042304.0
2017-11-02 12:00:00,4.6,4.65,4.59,4.61,1114348.0,3.9398,3.9826,3.9312,3.9483,1114348.0
2017-11-02 13:00:00,4.61,4.63,4.6,4.62,743312.0,3.9483,3.9655,3.9398,3.9569,743312.0
2017-11-02 14:00:00,4.62,4.62,4.59,4.59,1057396.0,3.9569,3.9569,3.9312,3.9312,1057396.0
2017-11-02 15:00:00,4.59,4.63,4.59,4.63,2617044.0,3.9312,3.9655,3.9312,3.9655,2617044.0
2017-11-03 09:30:00,4.63,4.64,4.61,4.61,586540.0,3.9655,3.974,3.9483,3.9483,586540.0
2017-11-03 10:00:00,4.61,4.63,4.58,4.59,823752.0,3.9483,3.9655,3.9226,3.9312,823752.0
2017-11-03 11:00:00,4.59,4.59,4.56,4.57,861696.0,3.9312,3.9312,3.9055,3.9141,861696.0
2017-11-03 12:00:00,4.57,4.58,4.55,4.57,918900.0,3.9141,3.9226,3.8969,3.9141,918900.0
2017-11-03 13:00:00,4.57,4.58,4.56,4.57,663412.0,3.9141,3.9226,3.9055,3.9141,663412.0
2017-11-03 14:00:00,4.57,4.59,4.55,4.56,1089400.0,3.9141,3.9312,3.8969,3.9055,1089400.0
2017-11-03 15:00:00,4.56,4.57,4.53,4.53,2206500.0,3.9055,3.9141,3.8798,3.8798,2206500.0
2017-11-06 09:30:00,4.52,4.55,4.47,4.5,1176744.0,3.8712,3.8969,3.8284,3.8541,1176744.0
2017-11-06 10:00:00,4.5,4.5,4.46,4.47,1626708.0,3.8541,3.8541,3.8199,3.8284,1626708.0
2017-11-06 11:00:00,4.47,4.49,4.47,4.49,1073616.0,3.8284,3.8456,3.8284,3.8456,1073616.0
2017-11-06 12:00:00,4.49,4.5,4.48,4.49,1203488.0,3.8456,3.8541,3.837,3.8456,1203488.0
2017-11-06 13:00:00,4.49,4.5,4.47,4.47,985336.0,3.8456,3.8541,3.8284,3.8284,985336.0
2017-11-06 14:00:00,4.47,4.47,4.43,4.45,1736576.0,3.8284,3.8284,3.7942,3.8113,1736576.0
2017-11-06 15:00:00,4.45,4.47,4.43,4.46,3424432.0,3.8113,3.8284,3.7942,3.8199,3424432.0
2017-11-07 09:30:00,4.47,4.5,4.43,4.43,827756.0,3.8284,3.8541,3.7942,3.7942,827756.0
2017-11-07 10:00:00,4.43,4.44,4.36,4.38,1599144.0,3.7942,3.8027,3.7342,3.7513,1599144.0
2017-11-07 11:00:00,4.38,4.39,4.33,4.34,1188732.0,3.7513,3.7599,3.7085,3.7171,1188732.0
2017-11-07 12:00:00,4.34,4.34,4.31,4.31,1031456.0,3.7171,3.7171,3.6914,3.6914,1031456.0
2017-11-07 13:00:00,4.31,4.32,4.29,4.31,1306696.0,3.6914,3.7,3.6743,3.6914,1306696.0
2017-11-07 14:00:00,4.31,4.31,4.27,4.28,1072744.0,3.6914,3.6914,3.6571,3.6657,1072744.0
2017-11-07 15:00:00,4.27,4.29,4.27,4.28,3044636.0,3.6571,3.6743,3.6571,3.6657,3044636.0
2017-11-08 09:30:00,4.29,4.32,4.27,4.29,716512.0,3.6743,3.7,3.6571,3.6743,716512.0
2017-11-08 10:00:00,4.29,4.3,4.25,4.28,967028.0,3.6743,3.6828,3.64,3.6657,967028.0
2017-11-08 11:00:00,4.28,4.29,4.27,4.28,911348.0,3.6657,3.6743,3.6571,3.6657,911348.0
2017-11-08 12:00:00,4.29,4.31,4.28,4.31,574672.0,3.6743,3.6914,3.6657,3.6914,574672.0
2017-11-08 13:00:00,4.31,4.32,4.3,4.31,657932.0,3.6914,3.7,3.6828,3.6914,657932.0
2017-11-08 14:00:00,4.31,4.31,4.3,4.3,756944.0,3.6914,3.6914,3.6828,3.6828,756944.0
2017-11-08 15:00:00,4.3,4.3,4.28,4.3,2949036.0,3.6828,3.6828,3.6657,3.6828,2949036.0
2017-11-09 09:30:00,4.29,4.37,4.28,4.33,810440.0,3.6743,3.7428,3.6657,3.7085,810440.0
2017-11-09 10:00:00,4.33,4.39,4.32,4.39,948956.0,3.7085,3.7599,3.7,3.7599,948956.0
2017-11-09 11:00:00,4.39,4.44,4.38,4.39,1714304.0,3.7599,3.8027,3.7513,3.7599,1714304.0
2017-11-09 12:00:00,4.39,4.41,4.36,4.41,962396.0,3.7599,3.777,3.7342,3.777,962396.0
2017-11-09 13:00:00,4.4,4.49,4.4,4.49,1275336.0,3.7685,3.8456,3.7685,3.8456,1275336.0
2017-11-09 14:00:00,4.49,4.5,4.42,4.43,1203528.0,3.8456,3.8541,3.7856,3.7942,1203528.0
2017-11-09 15:00:00,4.43,4.43,4.37,4.39,2980240.0,3.7942,3.7942,3.7428,3.7599,2980240.0
2017-11-10 09:30:00,4.36,4.36,4.2,4.28,2247828.0,3.7342,3.7342,3.5972,3.6657,2247828.0
2017-11-10 10:00:00,4.28,4.3,4.22,4.25,2896468.0,3.6657,3.6828,3.6143,3.64,2896468.0
2017-11-10 11:00:00,4.26,4.34,4.25,4.29,1817000.0,3.6486,3.7171,3.64,3.6743,1817000.0
2017-11-10 12:00:00,4.29,4.29,4.25,4.25,975576.0,3.6743,3.6743,3.64,3.64,975576.0
2017-11-10 13:00:00,4.25,4.25,4.2,4.22,1408952.0,3.64,3.64,3.5972,3.6143,1408952.0
2017-11-10 14:00:00,4.22,4.22,4.17,4.18,1973928.0,3.6143,3.6143,3.5715,3.58,1973928.0
2017-11-10 15:00:00,4.18,4.18,4.06,4.11,10158668.0,3.58,3.58,3.4773,3.5201,10158668.0
2017-11-13 09:30:00,4.11,4.21,4.11,4.19,1156660.0,3.5201,3.6057,3.5201,3.5886,1156660.0
2017-11-13 10:00:00,4.19,4.21,4.12,4.12,1315596.0,3.5886,3.6057,3.5287,3.5287,1315596.0
2017-11-13 11:00:00,4.13,4.15,4.08,4.08,1486028.0,3.5372,3.5544,3.4944,3.4944,1486028.0
2017-11-13 12:00:00,4.08,4.08,4.0,4.01,1686740.0,3.4944,3.4944,3.4259,3.4344,1686740.0
2017-11-13 13:00:00,4.0,4.08,3.98,4.07,3554560.0,3.4259,3.4944,3.4088,3.4858,3554560.0
2017-11-13 14:00:00,4.07,4.08,4.02,4.03,2480248.0,3.4858,3.4944,3.443,3.4516,2480248.0
2017-11-13 15:00:00,4.03,4.06,4.03,4.05,3805240.0,3.4516,3.4773,3.4516,3.4687,3805240.0
2017-11-14 09:30:00,4.03,4.1,4.03,4.08,545336.0,3.4516,3.5115,3.4516,3.4944,545336.0
2017-11-14 10:00:00,4.08,4.08,4.03,4.03,1607536.0,3.4944,3.4944,3.4516,3.4516,1607536.0
2017-11-14 11:00:00,4.03,4.03,3.96,3.99,1583864.0,3.4516,3.4516,3.3916,3.4173,1583864.0
2017-11-14 12:00:00,3.99,4.01,3.98,4.0,1215900.0,3.4173,3.4344,3.4088,3.4259,1215900.0
2017-11-14 13:00:00,4.0,4.03,3.99,4.02,995840.0,3.4259,3.4516,3.4173,3.443,995840.0
2017-11-14 14:00:00,4.02,4.04,4.0,4.03,1819020.0,3.443,3.4601,3.4259,3.4516,1819020.0
2017-11-14 15:00:00,4.03,4.06,4.02,4.05,4352112.0,3.4516,3.4773,3.443,3.4687,4352112.0
2017-11-15 09:30:00,4.02,4.04,3.98,4.04,771200.0,3.443,3.4601,3.4088,3.4601,771200.0
2017-11-15 10:00:00,4.03,4.12,4.03,4.11,1822432.0,3.4516,3.5287,3.4516,3.5201,1822432.0
2017-11-15 11:00:00,4.11,4.13,4.05,4.05,1900848.0,3.5201,3.5372,3.4687,3.4687,1900848.0
2017-11-15 12:00:00,4.05,4.08,4.01,4.02,2217052.0,3.4687,3.4944,3.4344,3.443,2217052.0
2017-11-15 13:00:00,4.01,4.02,3.96,4.01,2310092.0,3.4344,3.443,3.3916,3.4344,2310092.0
2017-11-15 14:00:00,4.01,4.03,4.0,4.03,1187560.0,3.4344,3.4516,3.4259,3.4516,1187560.0
2017-11-15 15:00:00,4.03,4.03,3.99,4.0,3229244.0,3.4516,3.4516,3.4173,3.4259,3229244.0
2017-11-16 09:30:00,4.0,4.12,4.0,4.06,1960196.0,3.4259,3.5287,3.4259,3.4773,1960196.0
2017-11-16 10:00:00,4.06,4.17,4.06,4.17,4093456.0,3.4773,3.5715,3.4773,3.5715,4093456.0
2017-11-16 11:00:00,4.17,4.2,4.08,4.08,2991968.0,3.5715,3.5972,3.4944,3.4944,2991968.0
2017-11-16 12:00:00,4.08,4.11,4.02,4.02,2209272.0,3.4944,3.5201,3.443,3.443,2209272.0
2017-11-16 13:00:00,4.02,4.04,4.01,4.03,1605316.0,3.443,3.4601,3.4344,3.4516,1605316.0
2017-11-16 14:00:00,4.03,4.05,4.02,4.04,1152788.0,3.4516,3.4687,3.443,3.4601,1152788.0
2017-11-16 15:00:00,4.04,4.06,4.02,4.04,3478612.0,3.4601,3.4773,3.443,3.4601,3478612.0
2017-11-17 09:30:00,4.08,4.11,4.06,4.08,1110808.0,3.4944,3.5201,3.4773,3.4944,1110808.0
2017-11-17 10:00:00,4.08,4.12,4.05,4.11,1835132.0,3.4944,3.5287,3.4687,3.5201,1835132.0
2017-11-17 11:00:00,4.11,4.15,4.08,4.09,1579776.0,3.5201,3.5544,3.4944,3.503,1579776.0
2017-11-17 12:00:00,4.09,4.1,4.07,4.09,722840.0,3.503,3.5115,3.4858,3.503,722840.0
2017-11-17 13:00:00,4.09,4.09,4.04,4.04,2009824.0,3.503,3.503,3.4601,3.4601,2009824.0
2017-11-17 14:00:00,4.05,4.08,4.04,4.07,907992.0,3.4687,3.4944,3.4601,3.4858,907992.0
2017-11-17 15:00:00,4.07,4.08,4.05,4.08,2453012.0,3.4858,3.4944,3.4687,3.4944,2453012.0
2017-11-20 09:30:00,4.1,4.11,4.03,4.03,1917028.0,3.5115,3.5201,3.4516,3.4516,1917028.0
2017-11-20 10:00:00,4.03,4.11,4.01,4.08,3232540.0,3.4516,3.5201,3.4344,3.4944,3232540.0
2017-11-20 11:00:00,4.08,4.08,4.04,4.05,1649676.0,3.4944,3.4944,3.4601,3.4687,1649676.0
2017-11-20 12:00:00,4.05,4.07,4.04,4.07,1337748.0,3.4687,3.4858,3.4601,3.4858,1337748.0
2017-11-20 13:00:00,4.07,4.08,4.06,4.08,677412.0,3.4858,3.4944,3.4773,3.4944,677412.0
2017-11-20 14:00:00,4.08,4.11,4.08,4.11,1385892.0,3.4944,3.5201,3.4944,3.5201,1385892.0
2017-11-20 15:00:00,4.11,4.12,4.1,4.11,3176268.0,3.5201,3.5287,3.5115,3.5201,3176268.0
2017-11-21 09:30:00,4.13,4.13,4.07,4.09,1415124.0,3.5372,3.5372,3.4858,3.503,1415124.0
2017-11-21 10:00:00,4.08,4.15,4.07,4.14,2957180.0,3.4944,3.5544,3.4858,3.5458,2957180.0
2017-11-21 11:00:00,4.14,4.14,4.11,4.13,1874228.0,3.5458,3.5458,3.5201,3.5372,1874228.0
2017-11-21 12:00:00,4.12,4.13,4.09,4.11,2704296.0,3.5287,3.5372,3.503,3.5201,2704296.0
2017-11-21 13:00:00,4.11,4.13,4.1,4.12,1998908.0,3.5201,3.5372,3.5115,3.5287,1998908.0
2017-11-21 14:00:00,4.12,4.13,4.09,4.11,2312784.0,3.5287,3.5372,3.503,3.5201,2312784.0
2017-11-21 15:00:00,4.11,4.2,4.11,4.18,10681364.0,3.5201,3.5972,3.5201,3.58,10681364.0
2017-11-22 09:30:00,4.46,4.55,4.35,4.53,15749424.0,3.8199,3.8969,3.7256,3.8798,15749424.0
2017-11-22 10:00:00,4.53,4.68,4.49,4.54,19066564.0,3.8798,4.0083,3.8456,3.8884,19066564.0
2017-11-22 11:00:00,4.54,4.59,4.43,4.52,10497084.0,3.8884,3.9312,3.7942,3.8712,10497084.0
2017-11-22 12:00:00,4.51,4.55,4.46,4.49,5704352.0,3.8627,3.8969,3.8199,3.8456,5704352.0
2017-11-22 13:00:00,4.48,4.51,4.33,4.37,9181332.0,3.837,3.8627,3.7085,3.7428,9181332.0
2017-11-22 14:00:00,4.38,4.43,4.37,4.4,5659644.0,3.7513,3.7942,3.7428,3.7685,5659644.0
2017-11-22 15:00:00,4.4,4.41,4.34,4.35,9207380.0,3.7685,3.777,3.7171,3.7256,9207380.0
2017-11-24 09:30:00,4.36,4.4,4.34,4.37,2071244.0,3.7342,3.7685,3.7171,3.7428,2071244.0
2017-11-24 10:00:00,4.36,4.53,4.34,4.52,8146484.0,3.7342,3.8798,3.7171,3.8712,8146484.0
2017-11-24 11:00:00,4.52,4.55,4.44,4.46,6444524.0,3.8712,3.8969,3.8027,3.8199,6444524.0
2017-11-24 12:00:00,4.46,4.48,4.34,4.35,6964984.0,3.8199,3.837,3.7171,3.7256,6964984.0
2017-11-27 09:30:00,4.4,4.48,4.4,4.47,4194972.0,3.7685,3.837,3.7685,3.8284,4194972.0
2017-11-27 10:00:00,4.47,4.47,4.41,4.46,3607748.0,3.8284,3.8284,3.777,3.8199,3607748.0
2017-11-27 11:00:00,4.46,4.46,4.43,4.44,2400464.0,3.8199,3.8199,3.7942,3.8027,2400464.0
2017-11-27 12:00:00,4.44,4.47,4.43,4.47,1732916.0,3.8027,3.8284,3.7942,3.8284,1732916.0
2017-11-27 13:00:00,4.47,4.51,4.47,4.51,2140520.0,3.8284,3.8627,3.8284,3.8627,2140520.0
2017-11-27 14:00:00,4.51,4.53,4.49,4.5,1894536.0,3.8627,3.8798,3.8456,3.8541,1894536.0
2017-11-27 15:00:00,4.49,4.55,4.49,4.54,4775764.0,3.8456,3.8969,3.8456,3.8884,4775764.0
2017-11-28 09:30:00,4.54,4.6,4.54,4.56,1698764.0,3.8884,3.9398,3.8884,3.9055,1698764.0
2017-11-28 10:00:00,4.56,4.62,4.55,4.61,1956668.0,3.9055,3.9569,3.8969,3.9483,1956668.0
2017-11-28 11:00:00,4.61,4.63,4.6,4.62,2697352.0,3.9483,3.9655,3.9398,3.9569,2697352.0
2017-11-28 12:00:00,4.62,4.65,4.62,4.63,2351092.0,3.9569,3.9826,3.9569,3.9655,2351092.0
2017-11-28 13:00:00,4.63,4.63,4.6,4.63,1787632.0,3.9655,3.9655,3.9398,3.9655,1787632.0
2017-11-28 14:00:00,4.63,4.67,4.62,4.67,1616296.0,3.9655,3.9997,3.9569,3.9997,1616296.0
2017-11-28 15:00:00,4.67,4.77,4.67,4.76,9066936.0,3.9997,4.0854,3.9997,4.0768,9066936.0
2017-11-29 09:30:00,4.77,4.88,4.77,4.86,2623580.0,4.0854,4.1796,4.0854,4.1624,2623580.0
2017-11-29 10:00:00,4.85,4.88,4.81,4.86,2992204.0,4.1539,4.1796,4.1196,4.1624,2992204.0
2017-11-29 11:00:00,4.86,4.92,4.85,4.89,2471936.0,4.1624,4.2138,4.1539,4.1881,2471936.0
2017-11-29 12:00:00,4.89,4.92,4.87,4.92,1738516.0,4.1881,4.2138,4.171,4.2138,1738516.0
2017-11-29 13:00:00,4.92,4.92,4.87,4.88,1390560.0,4.2138,4.2138,4.171,4.1796,1390560.0
2017-11-29 14:00:00,4.88,4.91,4.88,4.89,2423496.0,4.1796,4.2053,4.1796,4.1881,2423496.0
2017-11-29 15:00:00,4.9,4.9,4.82,4.88,9632792.0,4.1967,4.1967,4.1282,4.1796,9632792.0
2017-11-30 09:30:00,4.81,4.84,4.75,4.81,3381140.0,4.2031,4.2293,4.1507,4.2031,3381140.0
2017-11-30 10:00:00,4.81,4.83,4.74,4.79,2457196.0,4.2031,4.2206,4.1419,4.1856,2457196.0
2017-11-30 11:00:00,4.79,4.82,4.78,4.78,1355444.0,4.1856,4.2119,4.1769,4.1769,1355444.0
2017-11-30 12:00:00,4.79,4.81,4.78,4.79,957864.0,4.1856,4.2031,4.1769,4.1856,957864.0
2017-11-30 13:00:00,4.79,4.81,4.78,4.8,1410396.0,4.1856,4.2031,4.1769,4.1944,1410396.0
2017-11-30 14:00:00,4.8,4.81,4.75,4.76,1783872.0,4.1944,4.2031,4.1507,4.1594,1783872.0
2017-11-30 15:00:00,4.76,4.76,4.68,4.69,6160124.0,4.1594,4.1594,4.0895,4.0983,6160124.0
2017-12-01 09:30:00,4.7,4.75,4.62,4.72,1325704.0,4.107,4.1507,4.0371,4.1245,1325704.0
2017-12-01 10:00:00,4.72,4.77,4.71,4.74,2451964.0,4.1245,4.1682,4.1157,4.1419,2451964.0
2017-12-01 11:00:00,4.74,4.74,4.65,4.74,1905504.0,4.1419,4.1419,4.0633,4.1419,1905504.0
2017-12-01 12:00:00,4.75,4.79,4.7,4.76,2607428.0,4.1507,4.1856,4.107,4.1594,2607428.0
2017-12-01 13:00:00,4.76,4.77,4.74,4.74,913864.0,4.1594,4.1682,4.1419,4.1419,913864.0
2017-12-01 14:00:00,4.74,4.77,4.73,4.74,1061252.0,4.1419,4.1682,4.1332,4.1419,1061252.0
2017-12-01 15:00:00,4.74,4.74,4.68,4.69,3415032.0,4.1419,4.1419,4.0895,4.0983,3415032.0
2017-12-04 09:30:00,4.76,4.84,4.75,4.84,1483188.0,4.1594,4.2293,4.1507,4.2293,1483188.0
2017-12-04 10:00:00,4.84,4.96,4.84,4.92,4095720.0,4.2293,4.3342,4.2293,4.2992,4095720.0
2017-12-04 11:00:00,4.92,4.97,4.9,4.93,1898264.0,4.2992,4.3429,4.2818,4.308,1898264.0
2017-12-04 12:00:00,4.93,4.94,4.9,4.92,1027120.0,4.308,4.3167,4.2818,4.2992,1027120.0
2017-12-04 13:00:00,4.92,4.92,4.87,4.88,1894740.0,4.2992,4.2992,4.2555,4.2643,1894740.0
2017-12-04 14:00:00,4.88,4.89,4.8,4.85,2817932.0,4.2643,4.273,4.1944,4.2381,2817932.0
2017-12-04 15:00:00,4.85,4.86,4.84,4.85,2391020.0,4.2381,4.2468,4.2293,4.2381,2391020.0
2017-12-05 09:30:00,4.88,4.91,4.74,4.78,1623004.0,4.2643,4.2905,4.1419,4.1769,1623004.0
2017-12-05 10:00:00,4.78,4.82,4.76,4.81,1821620.0,4.1769,4.2119,4.1594,4.2031,1821620.0
2017-12-05 11:00:00,4.81,4.85,4.8,4.85,976524.0,4.2031,4.2381,4.1944,4.2381,976524.0
2017-12-05 12:00:00,4.85,4.86,4.79,4.83,1093696.0,4.2381,4.2468,4.1856,4.2206,1093696.0
2017-12-05 13:00:00,4.83,4.84,4.8,4.81,960816.0,4.2206,4.2293,4.1944,4.2031,960816.0
2017-12-05 14:00:00,4.81,4.84,4.79,4.84,1485556.0,4.2031,4.2293,4.1856,4.2293,1485556.0
2017-12-05 15:00:00,4.84,4.86,4.81,4.82,2820164.0,4.2293,4.2468,4.2031,4.2119,2820164.0
2017-12-06 09:30:00,4.82,4.84,4.78,4.81,673120.0,4.2119,4.2293,4.1769,4.2031,673120.0
2017-12-06 10:00:00,4.81,4.82,4.73,4.79,1514868.0,4.2031,4.2119,4.1332,4.1856,1514868.0
2017-12-06 11:00:00,4.79,4.8,4.76,4.8,1304248.0,4.1856,4.1944,4.1594,4.1944,1304248.0
2017-12-06 12:00:00,4.8,4.81,4.78,4.78,908964.0,4.1944,4.2031,4.1769,4.1769,908964.0
2017-12-06 13:00:00,4.78,4.8,4.75,4.8,1114764.0,4.1769,4.1944,4.1507,4.1944,1114764.0
2017-12-06 14:00:00,4.8,4.8,4.77,4.78,776864.0,4.1944,4.1944,4.1682,4.1769,776864.0
2017-12-06 15:00:00,4.79,4.79,4.75,4.75,2329520.0,4.1856,4.1856,4.1507,4.1507,2329520.0
2017-12-07 09:30:00,4.75,4.77,4.71,4.76,610228.0,4.1507,4.1682,4.1157,4.1594,610228.0
2017-12-07 10:00:00,4.76,4.79,4.73,4.76,1370876.0,4.1594,4.1856,4.1332,4.1594,1370876.0
2017-12-07 11:00:00,4.76,4.77,4.74,4.75,1032032.0,4.1594,4.1682,4.1419,4.1507,1032032.0
2017-12-07 12:00:00,4.75,4.76,4.71,4.71,921080.0,4.1507,4.1594,4.1157,4.1157,921080.0
2017-12-07 13:00:00,4.71,4.72,4.7,4.71,945112.0,4.1157,4.1245,4.107,4.1157,945112.0
2017-12-07 14:00:00,4.71,4.71,4.68,4.7,1417112.0,4.1157,4.1157,4.0895,4.107,1417112.0
2017-12-07 15:00:00,4.69,4.7,4.65,4.66,4273236.0,4.0983,4.107,4.0633,4.072,4273236.0
2017-12-08 09:30:00,4.67,4.71,4.67,4.7,655744.0,4.0808,4.1157,4.0808,4.107,655744.0
2017-12-08 10:00:00,4.7,4.73,4.68,4.73,970552.0,4.107,4.1332,4.0895,4.1332,970552.0
2017-12-08 11:00:00,4.73,4.82,4.73,4.81,2964500.0,4.1332,4.2119,4.1332,4.2031,2964500.0
2017-12-08 12:00:00,4.8,4.84,4.8,4.83,1693852.0,4.1944,4.2293,4.1944,4.2206,1693852.0
2017-12-08 13:00:00,4.84,4.85,4.81,4.83,1169304.0,4.2293,4.2381,4.2031,4.2206,1169304.0
2017-12-08 14:00:00,4.83,4.83,4.78,4.79,1371484.0,4.2206,4.2206,4.1769,4.1856,1371484.0
2017-12-08 15:00:00,4.8,4.8,4.79,4.8,2176052.0,4.1944,4.1944,4.1856,4.1944,2176052.0
2017-12-11 09:30:00,4.82,4.84,4.69,4.73,2053064.0,4.2119,4.2293,4.0983,4.1332,2053064.0
2017-12-11 10:00:00,4.73,4.74,4.67,4.7,2418348.0,4.1332,4.1419,4.0808,4.107,2418348.0
2017-12-11 11:00:00,4.7,4.75,4.68,4.75,2071016.0,4.107,4.1507,4.0895,4.1507,2071016.0
2017-12-11 12:00:00,4.75,4.75,4.71,4.73,1149700.0,4.1507,4.1507,4.1157,4.1332,1149700.0
2017-12-11 13:00:00,4.73,4.75,4.72,4.74,954724.0,4.1332,4.1507,4.1245,4.1419,954724.0
2017-12-11 14:00:00,4.74,4.77,4.73,4.75,1363664.0,4.1419,4.1682,4.1332,4.1507,1363664.0
2017-12-11 15:00:00,4.75,4.78,4.74,4.77,2509576.0,4.1507,4.1769,4.1419,4.1682,2509576.0
2017-12-12 09:30:00,4.79,4.83,4.77,4.77,775888.0,4.1856,4.2206,4.1682,4.1682,775888.0
2017-12-12 10:00:00,4.77,4.78,4.75,4.77,1033764.0,4.1682,4.1769,4.1507,4.1682,1033764.0
2017-12-12 11:00:00,4.77,4.8,4.76,4.77,1260964.0,4.1682,4.1944,4.1594,4.1682,1260964.0
2017-12-12 12:00:00,4.77,4.78,4.74,4.75,1220540.0,4.1682,4.1769,4.1419,4.1507,1220540.0
2017-12-12 13:00:00,4.75,4.79,4.75,4.79,931336.0,4.1507,4.1856,4.1507,4.1856,931336.0
2017-12-12 14:00:00,4.79,4.8,4.77,4.78,1193384.0,4.1856,4.1944,4.1682,4.1769,1193384.0
2017-12-12 15:00:00,4.78,4.79,4.76,4.78,2241624.0,4.1769,4.1856,4.1594,4.1769,2241624.0
2017-12-13 09:30:00,4.78,4.79,4.74,4.74,863256.0,4.1769,4.1856,4.1419,4.1419,863256.0
2017-12-13 10:00:00,4.74,4.75,4.67,4.68,1743416.0,4.1419,4.1507,4.0808,4.0895,1743416.0
2017-12-13 11:00:00,4.68,4.72,4.68,4.72,1485296.0,4.0895,4.1245,4.0895,4.1245,1485296.0
2017-12-13 12:00:00,4.72,4.73,4.7,4.7,703940.0,4.1245,4.1332,4.107,4.107,703940.0
2017-12-13 13:00:00,4.7,4.71,4.69,4.71,883760.0,4.107,4.1157,4.0983,4.1157,883760.0
2017-12-13 14:00:00,4.71,4.74,4.71,4.72,1397684.0,4.1157,4.1419,4.1157,4.1245,1397684.0
2017-12-13 15:00:00,4.72,4.72,4.65,4.66,3645884.0,4.1245,4.1245,4.0633,4.072,3645884.0
2017-12-14 09:30:00,4.7,4.73,4.68,4.7,1121832.0,4.107,4.1332,4.0895,4.107,1121832.0
2017-12-14 10:00:00,4.7,4.7,4.67,4.67,1103932.0,4.107,4.107,4.0808,4.0808,1103932.0
2017-12-14 11:00:00,4.67,4.67,4.59,4.66,2626156.0,4.0808,4.0808,4.0109,4.072,2626156.0
2017-12-14 12:00:00,4.66,4.67,4.64,4.66,847400.0,4.072,4.0808,4.0546,4.072,847400.0
2017-12-14 13:00:00,4.66,4.68,4.65,4.66,795528.0,4.072,4.0895,4.0633,4.072,795528.0
2017-12-14 14:00:00,4.65,4.65,4.59,4.62,1305428.0,4.0633,4.0633,4.0109,4.0371,1305428.0
2017-12-14 15:00:00,4.62,4.62,4.59,4.6,2285676.0,4.0371,4.0371,4.0109,4.0196,2285676.0
2017-12-15 09:30:00,4.61,4.65,4.6,4.62,1049624.0,4.0283,4.0633,4.0196,4.0371,1049624.0
2017-12-15 10:00:00,4.62,4.63,4.58,4.58,1114400.0,4.0371,4.0458,4.0021,4.0021,1114400.0
2017-12-15 11:00:00,4.58,4.62,4.54,4.62,2062240.0,4.0021,4.0371,3.9672,4.0371,2062240.0
2017-12-15 12:00:00,4.61,4.62,4.59,4.61,659536.0,4.0283,4.0371,4.0109,4.0283,659536.0
2017-12-15 13:00:00,4.61,4.61,4.59,4.6,478800.0,4.0283,4.0283,4.0109,4.0196,478800.0
2017-12-15 14:00:00,4.6,4.61,4.59,4.6,834652.0,4.0196,4.0283,4.0109,4.0196,834652.0
2017-12-15 15:00:00,4.6,4.62,4.58,4.58,2778604.0,4.0196,4.0371,4.0021,4.0021,2778604.0
2017-12-18 09:30:00,4.61,4.68,4.6,4.67,1315780.0,4.0283,4.0895,4.0196,4.0808,1315780.0
2017-12-18 10:00:00,4.67,4.69,4.62,4.65,1315104.0,4.0808,4.0983,4.0371,4.0633,1315104.0
2017-12-18 11:00:00,4.65,4.69,4.64,4.66,1378992.0,4.0633,4.0983,4.0546,4.072,1378992.0
2017-12-18 12:00:00,4.67,4.68,4.65,4.66,1130432.0,4.0808,4.0895,4.0633,4.072,1130432.0
2017-12-18 13:00:00,4.66,4.68,4.65,4.65,1119564.0,4.072,4.0895,4.0633,4.0633,1119564.0
2017-12-18 14:00:00,4.65,4.66,4.63,4.66,1651772.0,4.0633,4.072,4.0458,4.072,1651772.0
2017-12-18 15:00:00,4.66,4.68,4.66,4.67,2800828.0,4.072,4.0895,4.072,4.0808,2800828.0
2017-12-19 09:30:00,4.68,4.7,4.62,4.62,1049876.0,4.0895,4.107,4.0371,4.0371,1049876.0
2017-12-19 10:00:00,4.62,4.65,4.6,4.65,1428980.0,4.0371,4.0633,4.0196,4.0633,1428980.0
2017-12-19 11:00:00,4.65,4.66,4.63,4.65,778120.0,4.0633,4.072,4.0458,4.0633,778120.0
2017-12-19 12:00:00,4.65,4.65,4.62,4.63,736704.0,4.0633,4.0633,4.0371,4.0458,736704.0
2017-12-19 13:00:00,4.63,4.65,4.6,4.62,975480.0,4.0458,4.0633,4.0196,4.0371,975480.0
2017-12-19 14:00:00,4.62,4.62,4.6,4.61,605488.0,4.0371,4.0371,4.0196,4.0283,605488.0
2017-12-19 15:00:00,4.61,4.61,4.59,4.6,2354096.0,4.0283,4.0283,4.0109,4.0196,2354096.0
2017-12-20 09:30:00,4.63,4.66,4.58,4.59,916404.0,4.0458,4.072,4.0021,4.0109,916404.0
2017-12-20 10:00:00,4.59,4.6,4.57,4.6,1253724.0,4.0109,4.0196,3.9934,4.0196,1253724.0
2017-12-20 11:00:00,4.6,4.61,4.58,4.59,905464.0,4.0196,4.0283,4.0021,4.0109,905464.0
2017-12-20 12:00:00,4.59,4.6,4.59,4.6,583748.0,4.0109,4.0196,4.0109,4.0196,583748.0
2017-12-20 13:00:00,4.6,4.61,4.58,4.59,667912.0,4.0196,4.0283,4.0021,4.0109,667912.0
2017-12-20 14:00:00,4.59,4.59,4.56,4.56,1032396.0,4.0109,4.0109,3.9847,3.9847,1032396.0
2017-12-20 15:00:00,4.56,4.58,4.55,4.57,2500232.0,3.9847,4.0021,3.9759,3.9934,2500232.0
2017-12-21 09:30:00,4.57,4.57,4.5,4.55,1203240.0,3.9934,3.9934,3.9322,3.9759,1203240.0
2017-12-21 10:00:00,4.55,4.59,4.53,4.57,1560012.0,3.9759,4.0109,3.9584,3.9934,1560012.0
2017-12-21 11:00:00,4.58,4.6,4.56,4.59,1346396.0,4.0021,4.0196,3.9847,4.0109,1346396.0
2017-12-21 12:00:00,4.59,4.59,4.56,4.57,842456.0,4.0109,4.0109,3.9847,3.9934,842456.0
2017-12-21 13:00:00,4.57,4.6,4.57,4.58,861288.0,3.9934,4.0196,3.9934,4.0021,861288.0
2017-12-21 14:00:00,4.58,4.61,4.58,4.61,1097488.0,4.0021,4.0283,4.0021,4.0283,1097488.0
2017-12-21 15:00:00,4.61,4.62,4.59,4.61,2614700.0,4.0283,4.0371,4.0109,4.0283,2614700.0
2017-12-22 09:30:00,4.61,4.63,4.59,4.62,605388.0,4.0283,4.0458,4.0109,4.0371,605388.0
2017-12-22 10:00:00,4.62,4.63,4.58,4.6,1495068.0,4.0371,4.0458,4.0021,4.0196,1495068.0
2017-12-22 11:00:00,4.6,4.61,4.59,4.59,607860.0,4.0196,4.0283,4.0109,4.0109,607860.0
2017-12-22 12:00:00,4.59,4.6,4.58,4.59,600740.0,4.0109,4.0196,4.0021,4.0109,600740.0
2017-12-22 13:00:00,4.59,4.59,4.56,4.59,1094736.0,4.0109,4.0109,3.9847,4.0109,1094736.0
2017-12-22 14:00:00,4.59,4.61,4.58,4.59,940252.0,4.0109,4.0283,4.0021,4.0109,940252.0
2017-12-22 15:00:00,4.6,4.6,4.56,4.57,2210364.0,4.0196,4.0196,3.9847,3.9934,2210364.0
2017-12-26 09:30:00,4.57,4.72,4.57,4.72,1025028.0,3.9934,4.1245,3.9934,4.1245,1025028.0
2017-12-26 10:00:00,4.72,4.8,4.7,4.74,1981204.0,4.1245,4.1944,4.107,4.1419,1981204.0
2017-12-26 11:00:00,4.74,4.76,4.7,4.73,1509308.0,4.1419,4.1594,4.107,4.1332,1509308.0
2017-12-26 12:00:00,4.73,4.74,4.7,4.72,609908.0,4.1332,4.1419,4.107,4.1245,609908.0
2017-12-26 13:00:00,4.71,4.72,4.68,4.69,652944.0,4.1157,4.1245,4.0895,4.0983,652944.0
2017-12-26 14:00:00,4.69,4.69,4.62,4.65,1500748.0,4.0983,4.0983,4.0371,4.0633,1500748.0
2017-12-26 15:00:00,4.65,4.66,4.62,4.63,1890596.0,4.0633,4.072,4.0371,4.0458,1890596.0
2017-12-27 09:30:00,4.63,4.63,4.58,4.61,479472.0,4.0458,4.0458,4.0021,4.0283,479472.0
2017-12-27 10:00:00,4.61,4.64,4.61,4.61,768120.0,4.0283,4.0546,4.0283,4.0283,768120.0
2017-12-27 11:00:00,4.62,4.63,4.6,4.62,540796.0,4.0371,4.0458,4.0196,4.0371,540796.0
2017-12-27 12:00:00,4.62,4.63,4.58,4.58,509716.0,4.0371,4.0458,4.0021,4.0021,509716.0
2017-12-27 13:00:00,4.59,4.59,4.55,4.56,695156.0,4.0109,4.0109,3.9759,3.9847,695156.0
2017-12-27 14:00:00,4.56,4.59,4.55,4.59,886852.0,3.9847,4.0109,3.9759,4.0109,886852.0
2017-12-27 15:00:00,4.59,4.6,4.56,4.56,1907848.0,4.0109,4.0196,3.9847,3.9847,1907848.0
2017-12-28 09:30:00,4.57,4.57,4.51,4.53,678308.0,3.9934,3.9934,3.941,3.9584,678308.0
2017-12-28 10:00:00,4.53,4.56,4.52,4.56,1028188.0,3.9584,3.9847,3.9497,3.9847,1028188.0
2017-12-28 11:00:00,4.56,4.56,4.53,4.53,846212.0,3.9847,3.9847,3.9584,3.9584,846212.0
2017-12-28 12:00:00,4.53,4.54,4.51,4.51,940456.0,3.9584,3.9672,3.941,3.941,940456.0
2017-12-28 13:00:00,4.51,4.52,4.51,4.52,668012.0,3.941,3.9497,3.941,3.9497,668012.0
2017-12-28 14:00:00,4.52,4.55,4.52,4.55,687200.0,3.9497,3.9759,3.9497,3.9759,687200.0
2017-12-28 15:00:00,4.54,4.55,4.53,4.54,1868880.0,3.9672,3.9759,3.9584,3.9672,1868880.0
2017-12-29 09:30:00,4.56,4.58,4.54,4.55,717508.0,3.9847,4.0021,3.9672,3.9759,717508.0
2017-12-29 10:00:00,4.55,4.55,4.52,4.55,1064928.0,3.9759,3.9759,3.9497,3.9759,1064928.0
2017-12-29 11:00:00,4.54,4.56,4.54,4.55,514680.0,3.9672,3.9847,3.9672,3.9759,514680.0
2017-12-29 12:00:00,4.55,4.56,4.54,4.56,465648.0,3.9759,3.9847,3.9672,3.9847,465648.0
2017-12-29 13:00:00,4.56,4.56,4.52,4.52,633732.0,3.9847,3.9847,3.9497,3.9497,633732.0
2017-12-29 14:00:00,4.52,4.53,4.51,4.53,962036.0,3.9497,3.9584,3.941,3.9584,962036.0
2017-12-29 15:00:00,4.53,4.53,4.49,4.49,2213872.0,3.9584,3.9584,3.9235,3.9235,2213872.0
2018-01-02 09:30:00,4.49,4.52,4.45,4.5,1176920.0,3.9235,3.9497,3.8885,3.9322,1176920.0
2018-01-02 10:00:00,4.5,4.56,4.49,4.54,1452792.0,3.9322,3.9847,3.9235,3.9672,1452792.0
2018-01-02 11:00:00,4.54,4.56,4.5,4.53,1452452.0,3.9672,3.9847,3.9322,3.9584,1452452.0
2018-01-02 12:00:00,4.53,4.57,4.51,4.53,1203964.0,3.9584,3.9934,3.941,3.9584,1203964.0
2018-01-02 13:00:00,4.53,4.55,4.52,4.54,1197060.0,3.9584,3.9759,3.9497,3.9672,1197060.0
2018-01-02 14:00:00,4.54,4.57,4.53,4.55,1123620.0,3.9672,3.9934,3.9584,3.9759,1123620.0
2018-01-02 15:00:00,4.55,4.57,4.54,4.57,2436708.0,3.9759,3.9934,3.9672,3.9934,2436708.0
2018-01-03 09:30:00,4.57,4.59,4.52,4.54,1134492.0,3.9934,4.0109,3.9497,3.9672,1134492.0
2018-01-03 10:00:00,4.54,4.57,4.53,4.55,1764840.0,3.9672,3.9934,3.9584,3.9759,1764840.0
2018-01-03 11:00:00,4.55,4.56,4.51,4.51,1778784.0,3.9759,3.9847,3.941,3.941,1778784.0
2018-01-03 12:00:00,4.51,4.53,4.48,4.52,1655460.0,3.941,3.9584,3.9148,3.9497,1655460.0
2018-01-03 13:00:00,4.52,4.53,4.5,4.52,1554424.0,3.9497,3.9584,3.9322,3.9497,1554424.0
2018-01-03 14:00:00,4.52,4.54,4.51,4.54,1373320.0,3.9497,3.9672,3.941,3.9672,1373320.0
2018-01-03 15:00:00,4.54,4.57,4.53,4.55,3423972.0,3.9672,3.9934,3.9584,3.9759,3423972.0
2018-01-04 09:30:00,4.55,4.59,4.53,4.55,905400.0,3.9759,4.0109,3.9584,3.9759,905400.0
2018-01-04 10:00:00,4.55,4.55,4.49,4.51,1393604.0,3.9759,3.9759,3.9235,3.941,1393604.0
2018-01-04 11:00:00,4.51,4.53,4.5,4.5,990052.0,3.941,3.9584,3.9322,3.9322,990052.0
2018-01-04 12:00:00,4.51,4.57,4.5,4.56,904680.0,3.941,3.9934,3.9322,3.9847,904680.0
2018-01-04 13:00:00,4.56,4.6,4.55,4.58,988876.0,3.9847,4.0196,3.9759,4.0021,988876.0
2018-01-04 14:00:00,4.58,4.58,4.56,4.57,943732.0,4.0021,4.0021,3.9847,3.9934,943732.0
2018-01-04 15:00:00,4.57,4.6,4.56,4.58,2832084.0,3.9934,4.0196,3.9847,4.0021,2832084.0
2018-01-05 09:30:00,4.6,4.61,4.56,4.58,712152.0,4.0196,4.0283,3.9847,4.0021,712152.0
2018-01-05 10:00:00,4.57,4.6,4.56,4.57,1358796.0,3.9934,4.0196,3.9847,3.9934,1358796.0
2018-01-05 11:00:00,4.57,4.6,4.57,4.6,1481516.0,3.9934,4.0196,3.9934,4.0196,1481516.0
2018-01-05 12:00:00,4.6,4.64,4.59,4.62,1578452.0,4.0196,4.0546,4.0109,4.0371,1578452.0
2018-01-05 13:00:00,4.62,4.64,4.6,4.64,1115656.0,4.0371,4.0546,4.0196,4.0546,1115656.0
2018-01-05 14:00:00,4.64,4.68,4.64,4.68,1683724.0,4.0546,4.0895,4.0546,4.0895,1683724.0
2018-01-05 15:00:00,4.68,4.68,4.67,4.67,2796128.0,4.0895,4.0895,4.0808,4.0808,2796128.0
2018-01-08 09:30:00,4.7,4.85,4.7,4.79,2767296.0,4.107,4.2381,4.107,4.1856,2767296.0
2018-01-08 10:00:00,4.79,4.8,4.75,4.76,2042228.0,4.1856,4.1944,4.1507,4.1594,2042228.0
2018-01-08 11:00:00,4.76,4.77,4.72,4.77,1644744.0,4.1594,4.1682,4.1245,4.1682,1644744.0
2018-01-08 12:00:00,4.77,4.81,4.77,4.81,1393528.0,4.1682,4.2031,4.1682,4.2031,1393528.0
2018-01-08 13:00:00,4.81,4.82,4.79,4.8,1265188.0,4.2031,4.2119,4.1856,4.1944,1265188.0
2018-01-08 14:00:00,4.8,4.8,4.78,4.8,1093884.0,4.1944,4.1944,4.1769,4.1944,1093884.0
2018-01-08 15:00:00,4.8,4.82,4.79,4.81,2936748.0,4.1944,4.2119,4.1856,4.2031,2936748.0
2018-01-09 09:30:00,4.83,4.93,4.83,4.88,1928284.0,4.2206,4.308,4.2206,4.2643,1928284.0
2018-01-09 10:00:00,4.87,4.9,4.86,4.87,2133940.0,4.2555,4.2818,4.2468,4.2555,2133940.0
2018-01-09 11:00:00,4.87,4.89,4.85,4.87,1419844.0,4.2555,4.273,4.2381,4.2555,1419844.0
2018-01-09 12:00:00,4.87,4.88,4.84,4.85,1025184.0,4.2555,4.2643,4.2293,4.2381,1025184.0
2018-01-09 13:00:00,4.85,4.9,4.85,4.89,998340.0,4.2381,4.2818,4.2381,4.273,998340.0
2018-01-09 14:00:00,4.89,4.94,4.89,4.93,2356612.0,4.273,4.3167,4.273,4.308,2356612.0
2018-01-09 15:00:00,4.93,4.93,4.88,4.89,3223056.0,4.308,4.308,4.2643,4.273,3223056.0
2018-01-10 09:30:00,4.85,4.9,4.83,4.88,719208.0,4.2381,4.2818,4.2206,4.2643,719208.0
2018-01-10 10:00:00,4.88,4.92,4.86,4.91,1049756.0,4.2643,4.2992,4.2468,4.2905,1049756.0
2018-01-10 11:00:00,4.91,4.94,4.88,4.9,1435936.0,4.2905,4.3167,4.2643,4.2818,1435936.0
2018-01-10 12:00:00,4.9,4.95,4.9,4.95,1972488.0,4.2818,4.3255,4.2818,4.3255,1972488.0
2018-01-10 13:00:00,4.95,4.98,4.94,4.97,1748188.0,4.3255,4.3517,4.3167,4.3429,1748188.0
2018-01-10 14:00:00,4.97,4.98,4.94,4.97,2748740.0,4.3429,4.3517,4.3167,4.3429,2748740.0
2018-01-10 15:00:00,4.97,4.98,4.92,4.92,4380356.0,4.3429,4.3517,4.2992,4.2992,4380356.0
2018-01-11 09:30:00,4.98,5.01,4.94,4.98,3076912.0,4.3517,4.3779,4.3167,4.3517,3076912.0
2018-01-11 10:00:00,4.98,5.02,4.96,5.02,1719256.0,4.3517,4.3866,4.3342,4.3866,1719256.0
2018-01-11 11:00:00,5.02,5.04,5.01,5.02,1409476.0,4.3866,4.4041,4.3779,4.3866,1409476.0
2018-01-11 12:00:00,5.02,5.07,5.02,5.06,1614104.0,4.3866,4.4303,4.3866,4.4216,1614104.0
2018-01-11 13:00:00,5.07,5.08,5.0,5.0,2082964.0,4.4303,4.439,4.3691,4.3691,2082964.0
2018-01-11 14:00:00,5.0,5.03,4.99,5.02,1591584.0,4.3691,4.3954,4.3604,4.3866,1591584.0
2018-01-11 15:00:00,5.01,5.03,4.98,4.99,3674964.0,4.3779,4.3954,4.3517,4.3604,3674964.0
2018-01-12 09:30:00,4.63,4.64,4.49,4.57,10156844.0,4.0458,4.0546,3.9235,3.9934,10156844.0
2018-01-12 10:00:00,4.57,4.57,4.41,4.49,17159756.0,3.9934,3.9934,3.8536,3.9235,17159756.0
2018-01-12 11:00:00,4.49,4.5,4.43,4.48,7763072.0,3.9235,3.9322,3.8711,3.9148,7763072.0
2018-01-12 12:00:00,4.49,4.49,4.43,4.43,4363628.0,3.9235,3.9235,3.8711,3.8711,4363628.0
2018-01-12 13:00:00,4.43,4.49,4.43,4.46,5575148.0,3.8711,3.9235,3.8711,3.8973,5575148.0
2018-01-12 14:00:00,4.46,4.47,4.43,4.45,4218888.0,3.8973,3.906,3.8711,3.8885,4218888.0
2018-01-12 15:00:00,4.45,4.45,4.43,4.44,8944212.0,3.8885,3.8885,3.8711,3.8798,8944212.0
2018-01-16 09:30:00,4.5,4.57,4.49,4.56,5088404.0,3.9322,3.9934,3.9235,3.9847,5088404.0
2018-01-16 10:00:00,4.57,4.57,4.45,4.47,4778828.0,3.9934,3.9934,3.8885,3.906,4778828.0
2018-01-16 11:00:00,4.46,4.47,4.43,4.43,2822824.0,3.8973,3.906,3.8711,3.8711,2822824.0
2018-01-16 12:00:00,4.43,4.43,4.38,4.39,2859724.0,3.8711,3.8711,3.8274,3.8361,2859724.0
2018-01-16 13:00:00,4.39,4.39,4.33,4.33,2829416.0,3.8361,3.8361,3.7837,3.7837,2829416.0
2018-01-16 14:00:00,4.33,4.33,4.26,4.27,4794556.0,3.7837,3.7837,3.7225,3.7312,4794556.0
2018-01-16 15:00:00,4.28,4.32,4.27,4.29,6076788.0,3.74,3.7749,3.7312,3.7487,6076788.0
2018-01-17 09:30:00,4.31,4.4,4.29,4.36,2522256.0,3.7662,3.8448,3.7487,3.8099,2522256.0
2018-01-17 10:00:00,4.36,4.43,4.35,4.41,2609384.0,3.8099,3.8711,3.8012,3.8536,2609384.0
2018-01-17 11:00:00,4.41,4.42,4.36,4.38,1940260.0,3.8536,3.8623,3.8099,3.8274,1940260.0
2018-01-17 12:00:00,4.38,4.39,4.36,4.39,1890208.0,3.8274,3.8361,3.8099,3.8361,1890208.0
2018-01-17 13:00:00,4.39,4.4,4.38,4.39,1111464.0,3.8361,3.8448,3.8274,3.8361,1111464.0
2018-01-17 14:00:00,4.39,4.4,4.37,4.38,1340816.0,3.8361,3.8448,3.8186,3.8274,1340816.0
2018-01-17 15:00:00,4.38,4.39,4.36,4.38,4043024.0,3.8274,3.8361,3.8099,3.8274,4043024.0
2018-01-18 09:30:00,4.37,4.41,4.3,4.41,1528588.0,3.8186,3.8536,3.7575,3.8536,1528588.0
2018-01-18 10:00:00,4.41,4.43,4.39,4.41,1802048.0,3.8536,3.8711,3.8361,3.8536,1802048.0
2018-01-18 11:00:00,4.41,4.45,4.4,4.44,1759876.0,3.8536,3.8885,3.8448,3.8798,1759876.0
2018-01-18 12:00:00,4.44,4.46,4.43,4.46,1555600.0,3.8798,3.8973,3.8711,3.8973,1555600.0
2018-01-18 13:00:00,4.45,4.46,4.44,4.45,1222512.0,3.8885,3.8973,3.8798,3.8885,1222512.0
2018-01-18 14:00:00,4.45,4.48,4.44,4.46,3046672.0,3.8885,3.9148,3.8798,3.8973,3046672.0
2018-01-18 15:00:00,4.47,4.47,4.45,4.47,4467460.0,3.906,3.906,3.8885,3.906,4467460.0
2018-01-19 09:30:00,4.47,4.48,4.44,4.47,758568.0,3.906,3.9148,3.8798,3.906,758568.0
2018-01-19 10:00:00,4.46,4.51,4.44,4.5,1565764.0,3.8973,3.941,3.8798,3.9322,1565764.0
2018-01-19 11:00:00,4.5,4.51,4.47,4.5,1677056.0,3.9322,3.941,3.906,3.9322,1677056.0
2018-01-19 12:00:00,4.5,4.51,4.49,4.5,995824.0,3.9322,3.941,3.9235,3.9322,995824.0
2018-01-19 13:00:00,4.5,4.52,4.5,4.52,1134996.0,3.9322,3.9497,3.9322,3.9497,1134996.0
2018-01-19 14:00:00,4.52,4.55,4.51,4.53,1764912.0,3.9497,3.9759,3.941,3.9584,1764912.0
2018-01-19 15:00:00,4.53,4.54,4.52,4.53,3500212.0,3.9584,3.9672,3.9497,3.9584,3500212.0
2018-01-22 09:30:00,4.56,4.57,4.49,4.52,864020.0,3.9847,3.9934,3.9235,3.9497,864020.0
2018-01-22 10:00:00,4.52,4.53,4.46,4.46,1250276.0,3.9497,3.9584,3.8973,3.8973,1250276.0
2018-01-22 11:00:00,4.46,4.47,4.37,4.38,3472896.0,3.8973,3.906,3.8186,3.8274,3472896.0
2018-01-22 12:00:00,4.38,4.42,4.38,4.41,2381500.0,3.8274,3.8623,3.8274,3.8536,2381500.0
2018-01-22 13:00:00,4.41,4.43,4.4,4.41,954508.0,3.8536,3.8711,3.8448,3.8536,954508.0
2018-01-22 14:00:00,4.41,4.42,4.41,4.41,1003164.0,3.8536,3.8623,3.8536,3.8536,1003164.0
2018-01-22 15:00:00,4.41,4.42,4.39,4.39,5339184.0,3.8536,3.8623,3.8361,3.8361,5339184.0
2018-01-23 09:30:00,4.38,4.39,4.32,4.35,1703228.0,3.8274,3.8361,3.7749,3.8012,1703228.0
2018-01-23 10:00:00,4.35,4.36,4.29,4.3,3020616.0,3.8012,3.8099,3.7487,3.7575,3020616.0
2018-01-23 11:00:00,4.3,4.33,4.3,4.32,2513180.0,3.7575,3.7837,3.7575,3.7749,2513180.0
2018-01-23 12:00:00,4.32,4.35,4.32,4.35,1100452.0,3.7749,3.8012,3.7749,3.8012,1100452.0
2018-01-23 13:00:00,4.35,4.37,4.34,4.36,933968.0,3.8012,3.8186,3.7924,3.8099,933968.0
2018-01-23 14:00:00,4.36,4.36,4.35,4.35,1137296.0,3.8099,3.8099,3.8012,3.8012,1137296.0
2018-01-23 15:00:00,4.35,4.36,4.33,4.35,2773832.0,3.8012,3.8099,3.7837,3.8012,2773832.0
2018-01-24 09:30:00,4.35,4.36,4.26,4.35,2273084.0,3.8012,3.8099,3.7225,3.8012,2273084.0
2018-01-24 10:00:00,4.35,4.35,4.27,4.28,2378636.0,3.8012,3.8012,3.7312,3.74,2378636.0
2018-01-24 11:00:00,4.28,4.29,4.23,4.25,3149532.0,3.74,3.7487,3.6963,3.7138,3149532.0
2018-01-24 12:00:00,4.24,4.26,4.18,4.2,2322344.0,3.705,3.7225,3.6526,3.6701,2322344.0
2018-01-24 13:00:00,4.2,4.27,4.2,4.26,1249236.0,3.6701,3.7312,3.6701,3.7225,1249236.0
2018-01-24 14:00:00,4.26,4.27,4.25,4.25,723608.0,3.7225,3.7312,3.7138,3.7138,723608.0
2018-01-24 15:00:00,4.25,4.26,4.24,4.24,2327660.0,3.7138,3.7225,3.705,3.705,2327660.0
2018-01-25 09:30:00,4.25,4.26,4.17,4.19,1629800.0,3.7138,3.7225,3.6439,3.6613,1629800.0
2018-01-25 10:00:00,4.19,4.21,4.15,4.2,1154120.0,3.6613,3.6788,3.6264,3.6701,1154120.0
2018-01-25 11:00:00,4.2,4.21,4.18,4.2,1042932.0,3.6701,3.6788,3.6526,3.6701,1042932.0
2018-01-25 12:00:00,4.19,4.2,4.17,4.18,1034940.0,3.6613,3.6701,3.6439,3.6526,1034940.0
2018-01-25 13:00:00,4.18,4.2,4.17,4.19,730184.0,3.6526,3.6701,3.6439,3.6613,730184.0
2018-01-25 14:00:00,4.19,4.2,4.16,4.19,1179856.0,3.6613,3.6701,3.6351,3.6613,1179856.0
2018-01-25 15:00:00,4.19,4.21,4.18,4.21,2587504.0,3.6613,3.6788,3.6526,3.6788,2587504.0
2018-01-26 09:30:00,4.22,4.22,4.15,4.21,1050860.0,3.6876,3.6876,3.6264,3.6788,1050860.0
2018-01-26 10:00:00,4.21,4.22,4.17,4.19,981332.0,3.6788,3.6876,3.6439,3.6613,981332.0
2018-01-26 11:00:00,4.18,4.2,4.17,4.2,736444.0,3.6526,3.6701,3.6439,3.6701,736444.0
2018-01-26 12:00:00,4.2,4.21,4.19,4.21,989124.0,3.6701,3.6788,3.6613,3.6788,989124.0
2018-01-26 13:00:00,4.21,4.21,4.2,4.21,741392.0,3.6788,3.6788,3.6701,3.6788,741392.0
2018-01-26 14:00:00,4.21,4.23,4.2,4.23,1199864.0,3.6788,3.6963,3.6701,3.6963,1199864.0
2018-01-26 15:00:00,4.23,4.27,4.23,4.27,4618380.0,3.6963,3.7312,3.6963,3.7312,4618380.0
2018-01-29 09:30:00,4.26,4.27,4.24,4.24,853196.0,3.7225,3.7312,3.705,3.705,853196.0
2018-01-29 10:00:00,4.24,4.27,4.22,4.22,2086804.0,3.705,3.7312,3.6876,3.6876,2086804.0
2018-01-29 11:00:00,4.22,4.23,4.2,4.23,833652.0,3.6876,3.6963,3.6701,3.6963,833652.0
2018-01-29 12:00:00,4.23,4.27,4.23,4.26,602852.0,3.6963,3.7312,3.6963,3.7225,602852.0
2018-01-29 13:00:00,4.26,4.28,4.26,4.26,781972.0,3.7225,3.74,3.7225,3.7225,781972.0
2018-01-29 14:00:00,4.26,4.29,4.26,4.28,981484.0,3.7225,3.7487,3.7225,3.74,981484.0
2018-01-29 15:00:00,4.28,4.3,4.28,4.29,3403876.0,3.74,3.7575,3.74,3.7487,3403876.0
2018-01-30 09:30:00,4.27,4.31,4.24,4.25,1008128.0,3.7312,3.7662,3.705,3.7138,1008128.0
2018-01-30 10:00:00,4.25,4.25,4.22,4.25,1208048.0,3.7138,3.7138,3.6876,3.7138,1208048.0
2018-01-30 11:00:00,4.25,4.26,4.23,4.24,526688.0,3.7138,3.7225,3.6963,3.705,526688.0
2018-01-30 12:00:00,4.24,4.25,4.23,4.24,422540.0,3.705,3.7138,3.6963,3.705,422540.0
2018-01-30 13:00:00,4.24,4.24,4.22,4.24,628384.0,3.705,3.705,3.6876,3.705,628384.0
2018-01-30 14:00:00,4.24,4.27,4.24,4.26,682708.0,3.705,3.7312,3.705,3.7225,682708.0
2018-01-30 15:00:00,4.26,4.28,4.26,4.27,1733936.0,3.7225,3.74,3.7225,3.7312,1733936.0
2018-01-31 09:30:00,4.29,4.32,4.29,4.3,764756.0,3.7487,3.7749,3.7487,3.7575,764756.0
2018-01-31 10:00:00,4.3,4.31,4.27,4.28,740344.0,3.7575,3.7662,3.7312,3.74,740344.0
2018-01-31 11:00:00,4.28,4.28,4.26,4.26,491704.0,3.74,3.74,3.7225,3.7225,491704.0
2018-01-31 12:00:00,4.26,4.27,4.24,4.24,620328.0,3.7225,3.7312,3.705,3.705,620328.0
2018-01-31 13:00:00,4.24,4.24,4.22,4.22,753124.0,3.705,3.705,3.6876,3.6876,753124.0
2018-01-31 14:00:00,4.22,4.24,4.17,4.21,2315152.0,3.6876,3.705,3.6439,3.6788,2315152.0
2018-01-31 15:00:00,4.21,4.22,4.19,4.2,2551228.0,3.6788,3.6876,3.6613,3.6701,2551228.0
2018-02-01 09:30:00,4.18,4.22,4.14,4.19,1195184.0,3.6526,3.6876,3.6176,3.6613,1195184.0
2018-02-01 10:00:00,4.19,4.25,4.17,4.18,1732256.0,3.6613,3.7138,3.6439,3.6526,1732256.0
2018-02-01 11:00:00,4.18,4.2,4.17,4.19,1083016.0,3.6526,3.6701,3.6439,3.6613,1083016.0
2018-02-01 12:00:00,4.18,4.2,4.17,4.2,951164.0,3.6526,3.6701,3.6439,3.6701,951164.0
2018-02-01 13:00:00,4.2,4.2,4.16,4.16,1336660.0,3.6701,3.6701,3.6351,3.6351,1336660.0
2018-02-01 14:00:00,4.17,4.18,4.15,4.18,1454760.0,3.6439,3.6526,3.6264,3.6526,1454760.0
2018-02-01 15:00:00,4.18,4.18,4.16,4.16,2537576.0,3.6526,3.6526,3.6351,3.6351,2537576.0
2018-02-02 09:30:00,4.14,4.16,4.1,4.13,1340372.0,3.6176,3.6351,3.5827,3.6089,1340372.0
2018-02-02 10:00:00,4.13,4.17,4.12,4.13,1405348.0,3.6089,3.6439,3.6002,3.6089,1405348.0
2018-02-02 11:00:00,4.13,4.13,4.07,4.09,2414612.0,3.6089,3.6089,3.5565,3.574,2414612.0
2018-02-02 12:00:00,4.09,4.14,4.08,4.12,1291724.0,3.574,3.6176,3.5652,3.6002,1291724.0
2018-02-02 13:00:00,4.12,4.12,4.08,4.09,782996.0,3.6002,3.6002,3.5652,3.574,782996.0
2018-02-02 14:00:00,4.09,4.1,4.07,4.07,1833348.0,3.574,3.5827,3.5565,3.5565,1833348.0
2018-02-02 15:00:00,4.07,4.09,4.06,4.06,2632976.0,3.5565,3.574,3.5477,3.5477,2632976.0
2018-02-05 09:30:00,4.04,4.04,3.98,4.01,1741220.0,3.5303,3.5303,3.4778,3.5041,1741220.0
2018-02-05 10:00:00,4.01,4.06,3.99,4.05,2443244.0,3.5041,3.5477,3.4866,3.539,2443244.0
2018-02-05 11:00:00,4.05,4.06,4.02,4.03,1308344.0,3.539,3.5477,3.5128,3.5215,1308344.0
2018-02-05 12:00:00,4.03,4.04,4.01,4.01,1165728.0,3.5215,3.5303,3.5041,3.5041,1165728.0
2018-02-05 13:00:00,4.01,4.03,3.98,4.03,1190000.0,3.5041,3.5215,3.4778,3.5215,1190000.0
2018-02-05 14:00:00,4.03,4.03,3.98,3.99,1412452.0,3.5215,3.5215,3.4778,3.4866,1412452.0
2018-02-05 15:00:00,3.99,4.01,3.91,3.92,4913564.0,3.4866,3.5041,3.4167,3.4254,4913564.0
2018-02-06 09:30:00,3.84,3.98,3.78,3.95,2216736.0,3.3555,3.4778,3.3031,3.4516,2216736.0
2018-02-06 10:00:00,3.95,4.04,3.94,4.01,2952948.0,3.4516,3.5303,3.4429,3.5041,2952948.0
2018-02-06 11:00:00,4.01,4.05,3.98,3.98,2234912.0,3.5041,3.539,3.4778,3.4778,2234912.0
2018-02-06 12:00:00,3.98,4.04,3.98,4.0,1369368.0,3.4778,3.5303,3.4778,3.4953,1369368.0
2018-02-06 13:00:00,4.0,4.02,3.98,3.99,1366160.0,3.4953,3.5128,3.4778,3.4866,1366160.0
2018-02-06 14:00:00,4.0,4.07,4.0,4.06,1513160.0,3.4953,3.5565,3.4953,3.5477,1513160.0
2018-02-06 15:00:00,4.06,4.1,4.02,4.04,5514352.0,3.5477,3.5827,3.5128,3.5303,5514352.0
2018-02-07 09:30:00,4.04,4.15,4.04,4.15,1210424.0,3.5303,3.6264,3.5303,3.6264,1210424.0
2018-02-07 10:00:00,4.15,4.17,4.1,4.12,4838580.0,3.6264,3.6439,3.5827,3.6002,4838580.0
2018-02-07 11:00:00,4.13,4.14,4.09,4.12,1383848.0,3.6089,3.6176,3.574,3.6002,1383848.0
2018-02-07 12:00:00,4.12,4.16,4.11,4.12,1154336.0,3.6002,3.6351,3.5914,3.6002,1154336.0
2018-02-07 13:00:00,4.12,4.16,4.09,4.16,1391968.0,3.6002,3.6351,3.574,3.6351,1391968.0
2018-02-07 14:00:00,4.15,4.16,4.12,4.15,1167584.0,3.6264,3.6351,3.6002,3.6264,1167584.0
2018-02-07 15:00:00,4.14,4.17,4.12,4.12,4434624.0,3.6176,3.6439,3.6002,3.6002,4434624.0
2018-02-08 09:30:00,4.11,4.14,4.06,4.07,812408.0,3.5914,3.6176,3.5477,3.5565,812408.0
2018-02-08 10:00:00,4.07,4.11,4.03,4.04,1019660.0,3.5565,3.5914,3.5215,3.5303,1019660.0
2018-02-08 11:00:00,4.04,4.05,3.99,4.01,1027212.0,3.5303,3.539,3.4866,3.5041,1027212.0
2018-02-08 12:00:00,4.01,4.02,3.96,3.97,1286624.0,3.5041,3.5128,3.4604,3.4691,1286624.0
2018-02-08 13:00:00,3.96,4.01,3.94,3.99,2569964.0,3.4604,3.5041,3.4429,3.4866,2569964.0
2018-02-08 14:00:00,3.99,3.99,3.94,3.96,1861880.0,3.4866,3.4866,3.4429,3.4604,1861880.0
2018-02-08 15:00:00,3.96,4.01,3.94,3.96,6684056.0,3.4604,3.5041,3.4429,3.4604,6684056.0
2018-02-09 09:30:00,4.0,4.04,3.97,3.98,1567304.0,3.4953,3.5303,3.4691,3.4778,1567304.0
2018-02-09 10:00:00,3.98,3.99,3.92,3.95,2896808.0,3.4778,3.4866,3.4254,3.4516,2896808.0
2018-02-09 11:00:00,3.95,3.99,3.94,3.96,2058712.0,3.4516,3.4866,3.4429,3.4604,2058712.0
2018-02-09 12:00:00,3.96,3.98,3.92,3.96,2203056.0,3.4604,3.4778,3.4254,3.4604,2203056.0
2018-02-09 13:00:00,3.96,4.05,3.95,4.02,2043988.0,3.4604,3.539,3.4516,3.5128,2043988.0
2018-02-09 14:00:00,4.02,4.08,4.01,4.02,3310020.0,3.5128,3.5652,3.5041,3.5128,3310020.0
2018-02-09 15:00:00,4.02,4.08,4.0,4.04,6043444.0,3.5128,3.5652,3.4953,3.5303,6043444.0
2018-02-12 09:30:00,4.07,4.08,3.93,3.97,1680240.0,3.5565,3.5652,3.4341,3.4691,1680240.0
2018-02-12 10:00:00,3.98,3.98,3.92,3.94,1603700.0,3.4778,3.4778,3.4254,3.4429,1603700.0
2018-02-12 11:00:00,3.94,3.97,3.9,3.97,922884.0,3.4429,3.4691,3.4079,3.4691,922884.0
2018-02-12 12:00:00,3.97,3.98,3.94,3.94,785384.0,3.4691,3.4778,3.4429,3.4429,785384.0
2018-02-12 13:00:00,3.94,3.97,3.93,3.95,522740.0,3.4429,3.4691,3.4341,3.4516,522740.0
2018-02-12 14:00:00,3.95,3.97,3.94,3.94,743360.0,3.4516,3.4691,3.4429,3.4429,743360.0
2018-02-12 15:00:00,3.95,3.97,3.93,3.95,2267864.0,3.4516,3.4691,3.4341,3.4516,2267864.0
2018-02-13 09:30:00,3.94,3.97,3.9,3.9,1507552.0,3.4429,3.4691,3.4079,3.4079,1507552.0
2018-02-13 10:00:00,3.9,3.94,3.87,3.94,1497104.0,3.4079,3.4429,3.3817,3.4429,1497104.0
2018-02-13 11:00:00,3.94,3.95,3.9,3.94,1015200.0,3.4429,3.4516,3.4079,3.4429,1015200.0
2018-02-13 12:00:00,3.94,3.94,3.92,3.92,526784.0,3.4429,3.4429,3.4254,3.4254,526784.0
2018-02-13 13:00:00,3.92,3.93,3.9,3.91,785380.0,3.4254,3.4341,3.4079,3.4167,785380.0
2018-02-13 14:00:00,3.91,3.92,3.89,3.89,814084.0,3.4167,3.4254,3.3992,3.3992,814084.0
2018-02-13 15:00:00,3.89,3.91,3.88,3.9,2332796.0,3.3992,3.4167,3.3905,3.4079,2332796.0
2018-02-14 09:30:00,3.9,3.95,3.88,3.95,2307292.0,3.4079,3.4516,3.3905,3.4516,2307292.0
2018-02-14 10:00:00,3.95,4.01,3.93,4.0,1298044.0,3.4516,3.5041,3.4341,3.4953,1298044.0
2018-02-14 11:00:00,4.0,4.05,3.98,4.05,1550772.0,3.4953,3.539,3.4778,3.539,1550772.0
2018-02-14 12:00:00,4.05,4.08,4.04,4.07,1003344.0,3.539,3.5652,3.5303,3.5565,1003344.0
2018-02-14 13:00:00,4.07,4.1,4.06,4.09,850548.0,3.5565,3.5827,3.5477,3.574,850548.0
2018-02-14 14:00:00,4.09,4.1,4.05,4.05,1332124.0,3.574,3.5827,3.539,3.539,1332124.0
2018-02-14 15:00:00,4.05,4.08,4.05,4.06,2931560.0,3.539,3.5652,3.539,3.5477,2931560.0
2018-02-15 09:30:00,4.08,4.1,4.06,4.1,816924.0,3.5652,3.5827,3.5477,3.5827,816924.0
2018-02-15 10:00:00,4.1,4.11,4.06,4.09,1067368.0,3.5827,3.5914,3.5477,3.574,1067368.0
2018-02-15 11:00:00,4.09,4.1,4.08,4.1,821508.0,3.574,3.5827,3.5652,3.5827,821508.0
2018-02-15 12:00:00,4.1,4.13,4.09,4.13,1606804.0,3.5827,3.6089,3.574,3.6089,1606804.0
2018-02-15 13:00:00,4.13,4.13,4.07,4.08,862812.0,3.6089,3.6089,3.5565,3.5652,862812.0
2018-02-15 14:00:00,4.08,4.1,4.08,4.09,963068.0,3.5652,3.5827,3.5652,3.574,963068.0
2018-02-15 15:00:00,4.09,4.11,4.09,4.1,2007720.0,3.574,3.5914,3.574,3.5827,2007720.0
2018-02-16 09:30:00,4.13,4.22,4.13,4.21,1654412.0,3.6089,3.6876,3.6089,3.6788,1654412.0
2018-02-16 10:00:00,4.21,4.24,4.17,4.17,1579376.0,3.6788,3.705,3.6439,3.6439,1579376.0
2018-02-16 11:00:00,4.17,4.18,4.12,4.15,1291328.0,3.6439,3.6526,3.6002,3.6264,1291328.0
2018-02-16 12:00:00,4.15,4.15,4.08,4.09,1543820.0,3.6264,3.6264,3.5652,3.574,1543820.0
2018-02-16 13:00:00,4.09,4.1,4.06,4.09,740844.0,3.574,3.5827,3.5477,3.574,740844.0
2018-02-16 14:00:00,4.09,4.1,4.07,4.1,859348.0,3.574,3.5827,3.5565,3.5827,859348.0
2018-02-16 15:00:00,4.1,4.11,4.09,4.1,2052904.0,3.5827,3.5914,3.574,3.5827,2052904.0
2018-02-20 09:30:00,4.08,4.08,4.0,4.03,1179964.0,3.5652,3.5652,3.4953,3.5215,1179964.0
2018-02-20 10:00:00,4.03,4.05,4.01,4.01,1144604.0,3.5215,3.539,3.5041,3.5041,1144604.0
2018-02-20 11:00:00,4.01,4.06,4.01,4.04,712196.0,3.5041,3.5477,3.5041,3.5303,712196.0
2018-02-20 12:00:00,4.04,4.05,4.02,4.03,706156.0,3.5303,3.539,3.5128,3.5215,706156.0
2018-02-20 13:00:00,4.03,4.03,3.99,4.01,885128.0,3.5215,3.5215,3.4866,3.5041,885128.0
2018-02-20 14:00:00,4.01,4.02,3.96,3.97,1140944.0,3.5041,3.5128,3.4604,3.4691,1140944.0
2018-02-20 15:00:00,3.97,3.97,3.94,3.97,2466456.0,3.4691,3.4691,3.4429,3.4691,2466456.0
2018-02-21 09:30:00,3.98,4.05,3.96,4.04,1319352.0,3.4778,3.539,3.4604,3.5303,1319352.0
2018-02-21 10:00:00,4.04,4.05,4.01,4.01,976940.0,3.5303,3.539,3.5041,3.5041,976940.0
2018-02-21 11:00:00,4.01,4.05,4.0,4.03,1104180.0,3.5041,3.539,3.4953,3.5215,1104180.0
2018-02-21 12:00:00,4.03,4.03,4.01,4.03,1814056.0,3.5215,3.5215,3.5041,3.5215,1814056.0
2018-02-21 13:00:00,4.03,4.04,4.01,4.01,659304.0,3.5215,3.5303,3.5041,3.5041,659304.0
2018-02-21 14:00:00,4.01,4.03,3.97,3.97,1208160.0,3.5041,3.5215,3.4691,3.4691,1208160.0
2018-02-21 15:00:00,3.97,3.98,3.92,3.92,3867952.0,3.4691,3.4778,3.4254,3.4254,3867952.0
2018-02-22 09:30:00,3.95,3.97,3.9,3.92,1130612.0,3.4516,3.4691,3.4079,3.4254,1130612.0
2018-02-22 10:00:00,3.92,3.94,3.91,3.92,1075476.0,3.4254,3.4429,3.4167,3.4254,1075476.0
2018-02-22 11:00:00,3.92,3.98,3.92,3.97,1386552.0,3.4254,3.4778,3.4254,3.4691,1386552.0
2018-02-22 12:00:00,3.97,3.97,3.92,3.93,1264260.0,3.4691,3.4691,3.4254,3.4341,1264260.0
2018-02-22 13:00:00,3.93,3.94,3.9,3.92,1015756.0,3.4341,3.4429,3.4079,3.4254,1015756.0
2018-02-22 14:00:00,3.92,3.94,3.91,3.91,749280.0,3.4254,3.4429,3.4167,3.4167,749280.0
2018-02-22 15:00:00,3.91,3.92,3.89,3.9,2122528.0,3.4167,3.4254,3.3992,3.4079,2122528.0
2018-02-23 09:30:00,3.95,3.99,3.93,3.97,1366132.0,3.4516,3.4866,3.4341,3.4691,1366132.0
2018-02-23 10:00:00,3.97,4.0,3.95,3.97,1696920.0,3.4691,3.4953,3.4516,3.4691,1696920.0
2018-02-23 11:00:00,3.97,3.97,3.94,3.95,1160680.0,3.4691,3.4691,3.4429,3.4516,1160680.0
2018-02-23 12:00:00,3.95,3.96,3.92,3.93,1068952.0,3.4516,3.4604,3.4254,3.4341,1068952.0
2018-02-23 13:00:00,3.93,3.96,3.93,3.96,689368.0,3.4341,3.4604,3.4341,3.4604,689368.0
2018-02-23 14:00:00,3.96,4.0,3.94,3.99,1317052.0,3.4604,3.4953,3.4429,3.4866,1317052.0
2018-02-23 15:00:00,3.99,4.0,3.98,3.99,1995724.0,3.4866,3.4953,3.4778,3.4866,1995724.0
2018-02-26 09:30:00,4.0,4.03,3.96,3.98,722904.0,3.4953,3.5215,3.4604,3.4778,722904.0
2018-02-26 10:00:00,3.98,4.01,3.97,3.98,1439664.0,3.4778,3.5041,3.4691,3.4778,1439664.0
2018-02-26 11:00:00,3.98,3.99,3.97,3.98,887724.0,3.4778,3.4866,3.4691,3.4778,887724.0
2018-02-26 12:00:00,3.98,3.98,3.96,3.98,1081196.0,3.4778,3.4778,3.4604,3.4778,1081196.0
2018-02-26 13:00:00,3.98,3.99,3.98,3.99,551600.0,3.4778,3.4866,3.4778,3.4866,551600.0
2018-02-26 14:00:00,3.99,3.99,3.97,3.98,819800.0,3.4866,3.4866,3.4691,3.4778,819800.0
2018-02-26 15:00:00,3.98,4.02,3.98,4.02,2675820.0,3.4778,3.5128,3.4778,3.5128,2675820.0
2018-02-27 09:30:00,4.03,4.1,4.03,4.09,1120044.0,3.5215,3.5827,3.5215,3.574,1120044.0
2018-02-27 10:00:00,4.09,4.15,3.97,3.97,5208152.0,3.574,3.6264,3.4691,3.4691,5208152.0
2018-02-27 11:00:00,3.97,3.98,3.94,3.94,2604240.0,3.4691,3.4778,3.4429,3.4429,2604240.0
2018-02-27 12:00:00,3.95,4.0,3.94,3.99,1138964.0,3.4516,3.4953,3.4429,3.4866,1138964.0
2018-02-27 13:00:00,3.99,4.0,3.97,3.98,652508.0,3.4866,3.4953,3.4691,3.4778,652508.0
2018-02-27 14:00:00,3.98,3.99,3.93,3.93,1962316.0,3.4778,3.4866,3.4341,3.4341,1962316.0
2018-02-27 15:00:00,3.93,3.93,3.89,3.89,3299360.0,3.4341,3.4341,3.3992,3.3992,3299360.0
2018-02-28 09:30:00,3.91,3.97,3.9,3.97,1394476.0,3.4167,3.4691,3.4079,3.4691,1394476.0
2018-02-28 10:00:00,3.97,3.97,3.9,3.9,1363860.0,3.4691,3.4691,3.4079,3.4079,1363860.0
2018-02-28 11:00:00,3.91,3.93,3.9,3.91,1363420.0,3.4167,3.4341,3.4079,3.4167,1363420.0
2018-02-28 12:00:00,3.91,3.99,3.91,3.98,1804000.0,3.4167,3.4866,3.4167,3.4778,1804000.0
2018-02-28 13:00:00,3.97,3.97,3.94,3.96,884956.0,3.4691,3.4691,3.4429,3.4604,884956.0
2018-02-28 14:00:00,3.96,3.96,3.92,3.93,1101364.0,3.4604,3.4604,3.4254,3.4341,1101364.0
2018-02-28 15:00:00,3.93,3.94,3.9,3.92,5958252.0,3.4341,3.4429,3.4079,3.4254,5958252.0
2018-03-01 09:30:00,3.95,4.0,3.94,3.98,1627536.0,3.4516,3.4953,3.4429,3.4778,1627536.0
2018-03-01 10:00:00,3.98,4.06,3.97,3.99,2199976.0,3.4778,3.5477,3.4691,3.4866,2199976.0
2018-03-01 11:00:00,3.99,4.04,3.98,4.03,1007040.0,3.4866,3.5303,3.4778,3.5215,1007040.0
2018-03-01 12:00:00,4.03,4.05,4.01,4.01,1106724.0,3.5215,3.539,3.5041,3.5041,1106724.0
2018-03-01 13:00:00,4.01,4.02,3.97,3.98,1298152.0,3.5041,3.5128,3.4691,3.4778,1298152.0
2018-03-01 14:00:00,3.98,4.0,3.97,3.98,1300928.0,3.4778,3.4953,3.4691,3.4778,1300928.0
2018-03-01 15:00:00,3.98,4.0,3.98,3.99,2555272.0,3.4778,3.4953,3.4778,3.4866,2555272.0
2018-03-02 09:30:00,3.89,3.9,3.85,3.86,2764160.0,3.4803,3.4892,3.4445,3.4534,2764160.0
2018-03-02 10:00:00,3.86,3.94,3.85,3.93,2169864.0,3.4534,3.525,3.4445,3.5161,2169864.0
2018-03-02 11:00:00,3.93,3.98,3.92,3.97,1528112.0,3.5161,3.5608,3.5071,3.5519,1528112.0
2018-03-02 12:00:00,3.97,3.99,3.95,3.98,926936.0,3.5519,3.5697,3.534,3.5608,926936.0
2018-03-02 13:00:00,3.98,3.98,3.95,3.97,662096.0,3.5608,3.5608,3.534,3.5519,662096.0
2018-03-02 14:00:00,3.97,3.98,3.95,3.98,1148216.0,3.5519,3.5608,3.534,3.5608,1148216.0
2018-03-02 15:00:00,3.98,4.0,3.96,3.98,3055716.0,3.5608,3.5787,3.5429,3.5608,3055716.0
2018-03-05 09:30:00,3.97,3.99,3.92,3.97,1580904.0,3.5519,3.5697,3.5071,3.5519,1580904.0
2018-03-05 10:00:00,3.96,3.98,3.93,3.97,2105020.0,3.5429,3.5608,3.5161,3.5519,2105020.0
2018-03-05 11:00:00,3.97,4.01,3.96,3.99,1898560.0,3.5519,3.5876,3.5429,3.5697,1898560.0
2018-03-05 12:00:00,3.99,4.01,3.97,4.0,1383108.0,3.5697,3.5876,3.5519,3.5787,1383108.0
2018-03-05 13:00:00,4.0,4.01,3.98,3.98,1287296.0,3.5787,3.5876,3.5608,3.5608,1287296.0
2018-03-05 14:00:00,3.98,4.0,3.96,4.0,1527060.0,3.5608,3.5787,3.5429,3.5787,1527060.0
2018-03-05 15:00:00,4.0,4.03,3.98,4.02,4159888.0,3.5787,3.6055,3.5608,3.5966,4159888.0
2018-03-06 09:30:00,4.01,4.04,3.98,3.98,736656.0,3.5876,3.6145,3.5608,3.5608,736656.0
2018-03-06 10:00:00,3.98,4.0,3.96,3.96,1021468.0,3.5608,3.5787,3.5429,3.5429,1021468.0
2018-03-06 11:00:00,3.96,3.99,3.95,3.98,984696.0,3.5429,3.5697,3.534,3.5608,984696.0
2018-03-06 12:00:00,3.98,4.02,3.98,3.99,1051728.0,3.5608,3.5966,3.5608,3.5697,1051728.0
2018-03-06 13:00:00,3.99,4.02,3.97,4.02,1444048.0,3.5697,3.5966,3.5519,3.5966,1444048.0
2018-03-06 14:00:00,4.02,4.03,4.0,4.01,1484012.0,3.5966,3.6055,3.5787,3.5876,1484012.0
2018-03-06 15:00:00,4.01,4.04,3.99,4.02,2703456.0,3.5876,3.6145,3.5697,3.5966,2703456.0
2018-03-07 09:30:00,3.96,4.03,3.96,3.98,867768.0,3.5429,3.6055,3.5429,3.5608,867768.0
2018-03-07 10:00:00,3.98,4.02,3.97,4.02,924928.0,3.5608,3.5966,3.5519,3.5966,924928.0
2018-03-07 11:00:00,4.02,4.02,3.99,3.99,674944.0,3.5966,3.5966,3.5697,3.5697,674944.0
2018-03-07 12:00:00,3.99,4.0,3.97,3.97,965772.0,3.5697,3.5787,3.5519,3.5519,965772.0
2018-03-07 13:00:00,3.97,3.99,3.97,3.98,703068.0,3.5519,3.5697,3.5519,3.5608,703068.0
2018-03-07 14:00:00,3.98,4.04,3.98,4.03,3617776.0,3.5608,3.6145,3.5608,3.6055,3617776.0
2018-03-07 15:00:00,4.03,4.04,3.98,3.99,2723356.0,3.6055,3.6145,3.5608,3.5697,2723356.0
2018-03-08 09:30:00,3.99,4.01,3.96,3.96,802840.0,3.5697,3.5876,3.5429,3.5429,802840.0
2018-03-08 10:00:00,3.96,3.98,3.94,3.96,1198012.0,3.5429,3.5608,3.525,3.5429,1198012.0
2018-03-08 11:00:00,3.96,3.96,3.94,3.95,865212.0,3.5429,3.5429,3.525,3.534,865212.0
2018-03-08 12:00:00,3.96,3.96,3.93,3.93,1176416.0,3.5429,3.5429,3.5161,3.5161,1176416.0
2018-03-08 13:00:00,3.93,3.94,3.89,3.9,1431688.0,3.5161,3.525,3.4803,3.4892,1431688.0
2018-03-08 14:00:00,3.9,3.9,3.87,3.9,1460424.0,3.4892,3.4892,3.4624,3.4892,1460424.0
2018-03-08 15:00:00,3.9,3.91,3.89,3.91,3750484.0,3.4892,3.4982,3.4803,3.4982,3750484.0
2018-03-09 09:30:00,3.92,3.94,3.89,3.9,1130340.0,3.5071,3.525,3.4803,3.4892,1130340.0
2018-03-09 10:00:00,3.9,3.93,3.88,3.92,3687204.0,3.4892,3.5161,3.4713,3.5071,3687204.0
2018-03-09 11:00:00,3.92,3.96,3.91,3.93,3119360.0,3.5071,3.5429,3.4982,3.5161,3119360.0
2018-03-09 12:00:00,3.93,3.93,3.91,3.93,989480.0,3.5161,3.5161,3.4982,3.5161,989480.0
2018-03-09 13:00:00,3.93,3.94,3.9,3.92,711500.0,3.5161,3.525,3.4892,3.5071,711500.0
2018-03-09 14:00:00,3.92,3.93,3.91,3.92,866112.0,3.5071,3.5161,3.4982,3.5071,866112.0
2018-03-09 15:00:00,3.92,3.97,3.91,3.96,3858156.0,3.5071,3.5519,3.4982,3.5429,3858156.0
2018-03-12 09:30:00,3.96,4.0,3.95,3.97,910300.0,3.5429,3.5787,3.534,3.5519,910300.0
2018-03-12 10:00:00,3.97,4.0,3.96,3.98,2927436.0,3.5519,3.5787,3.5429,3.5608,2927436.0
2018-03-12 11:00:00,3.98,4.0,3.95,3.97,3002780.0,3.5608,3.5787,3.534,3.5519,3002780.0
2018-03-12 12:00:00,3.97,3.98,3.95,3.95,875524.0,3.5519,3.5608,3.534,3.534,875524.0
2018-03-12 13:00:00,3.96,3.96,3.91,3.92,1070284.0,3.5429,3.5429,3.4982,3.5071,1070284.0
2018-03-12 14:00:00,3.92,3.92,3.88,3.89,1433256.0,3.5071,3.5071,3.4713,3.4803,1433256.0
2018-03-12 15:00:00,3.88,3.9,3.88,3.89,3568964.0,3.4713,3.4892,3.4713,3.4803,3568964.0
2018-03-13 09:30:00,3.91,3.97,3.91,3.94,1039792.0,3.4982,3.5519,3.4982,3.525,1039792.0
2018-03-13 10:00:00,3.94,4.0,3.94,3.98,2038700.0,3.525,3.5787,3.525,3.5608,2038700.0
2018-03-13 11:00:00,3.98,3.99,3.96,3.98,1073072.0,3.5608,3.5697,3.5429,3.5608,1073072.0
2018-03-13 12:00:00,3.98,4.0,3.97,3.98,1060356.0,3.5608,3.5787,3.5519,3.5608,1060356.0
2018-03-13 13:00:00,3.98,3.99,3.96,3.96,911240.0,3.5608,3.5697,3.5429,3.5429,911240.0
2018-03-13 14:00:00,3.96,3.96,3.93,3.93,1180920.0,3.5429,3.5429,3.5161,3.5161,1180920.0
2018-03-13 15:00:00,3.93,3.94,3.9,3.9,3221368.0,3.5161,3.525,3.4892,3.4892,3221368.0
2018-03-14 09:30:00,3.93,3.96,3.88,3.91,833564.0,3.5161,3.5429,3.4713,3.4982,833564.0
2018-03-14 10:00:00,3.91,3.92,3.89,3.9,1121084.0,3.4982,3.5071,3.4803,3.4892,1121084.0
2018-03-14 11:00:00,3.9,3.91,3.88,3.9,1095024.0,3.4892,3.4982,3.4713,3.4892,1095024.0
2018-03-14 12:00:00,3.9,3.9,3.88,3.9,598072.0,3.4892,3.4892,3.4713,3.4892,598072.0
2018-03-14 13:00:00,3.9,3.91,3.89,3.9,755404.0,3.4892,3.4982,3.4803,3.4892,755404.0
2018-03-14 14:00:00,3.9,3.9,3.88,3.9,1199552.0,3.4892,3.4892,3.4713,3.4892,1199552.0
2018-03-14 15:00:00,3.9,3.9,3.86,3.87,2959664.0,3.4892,3.4892,3.4534,3.4624,2959664.0
2018-03-15 09:30:00,3.88,3.9,3.88,3.88,499632.0,3.4713,3.4892,3.4713,3.4713,499632.0
2018-03-15 10:00:00,3.88,3.9,3.87,3.87,712236.0,3.4713,3.4892,3.4624,3.4624,712236.0
2018-03-15 11:00:00,3.87,3.89,3.86,3.86,861596.0,3.4624,3.4803,3.4534,3.4534,861596.0
2018-03-15 12:00:00,3.86,3.86,3.84,3.84,848308.0,3.4534,3.4534,3.4355,3.4355,848308.0
2018-03-15 13:00:00,3.84,3.85,3.82,3.82,757400.0,3.4355,3.4445,3.4177,3.4177,757400.0
2018-03-15 14:00:00,3.82,3.84,3.82,3.83,927032.0,3.4177,3.4355,3.4177,3.4266,927032.0
2018-03-15 15:00:00,3.83,3.84,3.82,3.83,1656804.0,3.4266,3.4355,3.4177,3.4266,1656804.0
2018-03-16 09:30:00,3.84,3.87,3.84,3.85,1344560.0,3.4355,3.4624,3.4355,3.4445,1344560.0
2018-03-16 10:00:00,3.85,3.9,3.85,3.89,963272.0,3.4445,3.4892,3.4445,3.4803,963272.0
2018-03-16 11:00:00,3.89,3.92,3.88,3.9,2122020.0,3.4803,3.5071,3.4713,3.4892,2122020.0
2018-03-16 12:00:00,3.9,3.91,3.87,3.88,2046060.0,3.4892,3.4982,3.4624,3.4713,2046060.0
2018-03-16 13:00:00,3.88,3.89,3.85,3.85,1647832.0,3.4713,3.4803,3.4445,3.4445,1647832.0
2018-03-16 14:00:00,3.86,3.86,3.83,3.84,1475764.0,3.4534,3.4534,3.4266,3.4355,1475764.0
2018-03-16 15:00:00,3.84,3.87,3.83,3.85,3525340.0,3.4355,3.4624,3.4266,3.4445,3525340.0
2018-03-19 09:30:00,3.81,3.85,3.81,3.83,1055676.0,3.4087,3.4445,3.4087,3.4266,1055676.0
2018-03-19 10:00:00,3.83,3.84,3.77,3.78,2811964.0,3.4266,3.4355,3.3729,3.3819,2811964.0
2018-03-19 11:00:00,3.78,3.79,3.75,3.77,1554672.0,3.3819,3.3908,3.355,3.3729,1554672.0
2018-03-19 12:00:00,3.76,3.78,3.75,3.77,1487480.0,3.364,3.3819,3.355,3.3729,1487480.0
2018-03-19 13:00:00,3.76,3.77,3.72,3.73,1667136.0,3.364,3.3729,3.3282,3.3371,1667136.0
2018-03-19 14:00:00,3.73,3.74,3.71,3.72,1467284.0,3.3371,3.3461,3.3192,3.3282,1467284.0
2018-03-19 15:00:00,3.72,3.72,3.69,3.71,3986544.0,3.3282,3.3282,3.3013,3.3192,3986544.0
2018-03-20 09:30:00,3.71,3.74,3.69,3.7,1069356.0,3.3192,3.3461,3.3013,3.3103,1069356.0
2018-03-20 10:00:00,3.7,3.71,3.63,3.65,2941096.0,3.3103,3.3192,3.2477,3.2656,2941096.0
2018-03-20 11:00:00,3.65,3.65,3.59,3.6,2626460.0,3.2656,3.2656,3.2119,3.2208,2626460.0
2018-03-20 12:00:00,3.6,3.63,3.59,3.59,1733336.0,3.2208,3.2477,3.2119,3.2119,1733336.0
2018-03-20 13:00:00,3.59,3.61,3.59,3.59,1104684.0,3.2119,3.2298,3.2119,3.2119,1104684.0
2018-03-20 14:00:00,3.59,3.62,3.59,3.59,1259400.0,3.2119,3.2387,3.2119,3.2119,1259400.0
2018-03-20 15:00:00,3.59,3.61,3.59,3.61,3713372.0,3.2119,3.2298,3.2119,3.2298,3713372.0
2018-03-21 09:30:00,3.58,3.61,3.53,3.6,2122324.0,3.2029,3.2298,3.1582,3.2208,2122324.0
2018-03-21 10:00:00,3.6,3.61,3.58,3.61,1615884.0,3.2208,3.2298,3.2029,3.2298,1615884.0
2018-03-21 11:00:00,3.61,3.61,3.58,3.59,1360920.0,3.2298,3.2298,3.2029,3.2119,1360920.0
2018-03-21 12:00:00,3.59,3.59,3.55,3.57,1611040.0,3.2119,3.2119,3.1761,3.194,1611040.0
2018-03-21 13:00:00,3.57,3.57,3.54,3.56,1962196.0,3.194,3.194,3.1671,3.185,1962196.0
2018-03-21 14:00:00,3.56,3.57,3.51,3.52,3416480.0,3.185,3.194,3.1403,3.1492,3416480.0
2018-03-21 15:00:00,3.52,3.53,3.5,3.51,3987124.0,3.1492,3.1582,3.1314,3.1403,3987124.0
2018-03-22 09:30:00,3.5,3.52,3.45,3.48,1856340.0,3.1314,3.1492,3.0866,3.1135,1856340.0
2018-03-22 10:00:00,3.48,3.49,3.4,3.41,3237448.0,3.1135,3.1224,3.0419,3.0508,3237448.0
2018-03-22 11:00:00,3.41,3.44,3.4,3.43,2518228.0,3.0508,3.0777,3.0419,3.0687,2518228.0
2018-03-22 12:00:00,3.42,3.49,3.42,3.48,2509348.0,3.0598,3.1224,3.0598,3.1135,2509348.0
2018-03-22 13:00:00,3.48,3.51,3.46,3.5,1357604.0,3.1135,3.1403,3.0956,3.1314,1357604.0
2018-03-22 14:00:00,3.51,3.52,3.49,3.5,1694388.0,3.1403,3.1492,3.1224,3.1314,1694388.0
2018-03-22 15:00:00,3.5,3.51,3.46,3.46,3255016.0,3.1314,3.1403,3.0956,3.0956,3255016.0
2018-03-23 09:30:00,3.48,3.48,3.42,3.44,1603948.0,3.1135,3.1135,3.0598,3.0777,1603948.0
2018-03-23 10:00:00,3.45,3.45,3.42,3.44,1550108.0,3.0866,3.0866,3.0598,3.0777,1550108.0
2018-03-23 11:00:00,3.44,3.45,3.4,3.42,1709236.0,3.0777,3.0866,3.0419,3.0598,1709236.0
2018-03-23 12:00:00,3.42,3.44,3.42,3.43,1150912.0,3.0598,3.0777,3.0598,3.0687,1150912.0
2018-03-23 13:00:00,3.43,3.44,3.41,3.41,1358232.0,3.0687,3.0777,3.0508,3.0508,1358232.0
2018-03-23 14:00:00,3.41,3.42,3.39,3.4,2061956.0,3.0508,3.0598,3.0329,3.0419,2061956.0
2018-03-23 15:00:00,3.4,3.4,3.37,3.38,4706480.0,3.0419,3.0419,3.015,3.024,4706480.0
2018-03-26 09:30:00,3.43,3.46,3.4,3.4,2305016.0,3.0687,3.0956,3.0419,3.0419,2305016.0
2018-03-26 10:00:00,3.4,3.45,3.4,3.45,1997276.0,3.0419,3.0866,3.0419,3.0866,1997276.0
2018-03-26 11:00:00,3.45,3.47,3.43,3.44,1657432.0,3.0866,3.1045,3.0687,3.0777,1657432.0
2018-03-26 12:00:00,3.44,3.48,3.44,3.46,1495472.0,3.0777,3.1135,3.0777,3.0956,1495472.0
2018-03-26 13:00:00,3.46,3.5,3.46,3.49,1863124.0,3.0956,3.1314,3.0956,3.1224,1863124.0
2018-03-26 14:00:00,3.49,3.51,3.47,3.48,3129188.0,3.1224,3.1403,3.1045,3.1135,3129188.0
2018-03-26 15:00:00,3.48,3.52,3.48,3.51,3861140.0,3.1135,3.1492,3.1135,3.1403,3861140.0
2018-03-27 09:30:00,3.52,3.55,3.49,3.55,1535008.0,3.1492,3.1761,3.1224,3.1761,1535008.0
2018-03-27 10:00:00,3.55,3.55,3.49,3.5,1784728.0,3.1761,3.1761,3.1224,3.1314,1784728.0
2018-03-27 11:00:00,3.5,3.5,3.48,3.49,1588824.0,3.1314,3.1314,3.1135,3.1224,1588824.0
2018-03-27 12:00:00,3.49,3.51,3.49,3.5,891992.0,3.1224,3.1403,3.1224,3.1314,891992.0
2018-03-27 13:00:00,3.5,3.52,3.49,3.5,1308072.0,3.1314,3.1492,3.1224,3.1314,1308072.0
2018-03-27 14:00:00,3.5,3.52,3.45,3.46,3473156.0,3.1314,3.1492,3.0866,3.0956,3473156.0
2018-03-27 15:00:00,3.46,3.49,3.44,3.47,5530768.0,3.0956,3.1224,3.0777,3.1045,5530768.0
2018-03-28 09:30:00,3.5,3.54,3.45,3.53,1375500.0,3.1314,3.1671,3.0866,3.1582,1375500.0
2018-03-28 10:00:00,3.53,3.57,3.51,3.51,2066288.0,3.1582,3.194,3.1403,3.1403,2066288.0
2018-03-28 11:00:00,3.51,3.54,3.51,3.51,1703348.0,3.1403,3.1671,3.1403,3.1403,1703348.0
2018-03-28 12:00:00,3.51,3.54,3.51,3.54,2261596.0,3.1403,3.1671,3.1403,3.1671,2261596.0
2018-03-28 13:00:00,3.54,3.58,3.53,3.55,3286524.0,3.1671,3.2029,3.1582,3.1761,3286524.0
2018-03-28 14:00:00,3.55,3.56,3.54,3.54,2918832.0,3.1761,3.185,3.1671,3.1671,2918832.0
2018-03-28 15:00:00,3.54,3.57,3.52,3.54,10437164.0,3.1671,3.194,3.1492,3.1671,10437164.0
2018-03-29 09:30:00,3.16,3.25,3.05,3.1,26517032.0,2.8272,2.9077,2.7288,2.7735,26517032.0
2018-03-29 10:00:00,3.1,3.2,3.1,3.16,18018684.0,2.7735,2.863,2.7735,2.8272,18018684.0
2018-03-29 11:00:00,3.16,3.24,3.14,3.23,8267488.0,2.8272,2.8987,2.8093,2.8898,8267488.0
2018-03-29 12:00:00,3.24,3.25,3.19,3.21,7313656.0,2.8987,2.9077,2.854,2.8719,7313656.0
2018-03-29 13:00:00,3.21,3.23,3.17,3.2,6106892.0,2.8719,2.8898,2.8361,2.863,6106892.0
2018-03-29 14:00:00,3.2,3.2,3.12,3.13,8563664.0,2.863,2.863,2.7914,2.8003,8563664.0
2018-03-29 15:00:00,3.13,3.19,3.13,3.15,16310612.0,2.8003,2.854,2.8003,2.8182,16310612.0
2018-04-02 09:30:00,3.13,3.25,3.13,3.23,4743612.0,2.8003,2.9077,2.8003,2.8898,4743612.0
2018-04-02 10:00:00,3.24,3.27,3.2,3.2,4962768.0,2.8987,2.9256,2.863,2.863,4962768.0
2018-04-02 11:00:00,3.2,3.24,3.19,3.23,5483976.0,2.863,2.8987,2.854,2.8898,5483976.0
2018-04-02 12:00:00,3.23,3.32,3.23,3.25,9150204.0,2.8898,2.9703,2.8898,2.9077,9150204.0
2018-04-02 13:00:00,3.25,3.27,3.18,3.18,3580408.0,2.9077,2.9256,2.8451,2.8451,3580408.0
2018-04-02 14:00:00,3.18,3.19,3.15,3.15,5362180.0,2.8451,2.854,2.8182,2.8182,5362180.0
2018-04-02 15:00:00,3.15,3.21,3.15,3.21,8796060.0,2.8182,2.8719,2.8182,2.8719,8796060.0
2018-04-03 09:30:00,3.16,3.23,3.15,3.21,3256784.0,2.8272,2.8898,2.8182,2.8719,3256784.0
2018-04-03 10:00:00,3.21,3.24,3.21,3.22,2789044.0,2.8719,2.8987,2.8719,2.8808,2789044.0
2018-04-03 11:00:00,3.22,3.25,3.22,3.25,2884468.0,2.8808,2.9077,2.8808,2.9077,2884468.0
2018-04-03 12:00:00,3.25,3.26,3.23,3.25,2051976.0,2.9077,2.9166,2.8898,2.9077,2051976.0
2018-04-03 13:00:00,3.25,3.28,3.23,3.27,1947444.0,2.9077,2.9345,2.8898,2.9256,1947444.0
2018-04-03 14:00:00,3.27,3.28,3.26,3.26,2112608.0,2.9256,2.9345,2.9166,2.9166,2112608.0
2018-04-03 15:00:00,3.26,3.27,3.25,3.25,4877956.0,2.9166,2.9256,2.9077,2.9077,4877956.0
2018-04-04 09:30:00,3.21,3.27,3.18,3.25,1289372.0,2.8719,2.9256,2.8451,2.9077,1289372.0
2018-04-04 10:00:00,3.25,3.31,3.24,3.3,2218368.0,2.9077,2.9614,2.8987,2.9524,2218368.0
2018-04-04 11:00:00,3.3,3.34,3.29,3.33,2513804.0,2.9524,2.9882,2.9435,2.9793,2513804.0
2018-04-04 12:00:00,3.33,3.37,3.33,3.36,2481792.0,2.9793,3.015,2.9793,3.0061,2481792.0
2018-04-04 13:00:00,3.36,3.37,3.31,3.33,3096128.0,3.0061,3.015,2.9614,2.9793,3096128.0
2018-04-04 14:00:00,3.33,3.34,3.28,3.29,5010456.0,2.9793,2.9882,2.9345,2.9435,5010456.0
2018-04-04 15:00:00,3.29,3.34,3.28,3.34,5431500.0,2.9435,2.9882,2.9345,2.9882,5431500.0
2018-04-05 09:30:00,3.34,3.36,3.32,3.34,1427592.0,2.9882,3.0061,2.9703,2.9882,1427592.0
2018-04-05 10:00:00,3.34,3.37,3.32,3.36,2562956.0,2.9882,3.015,2.9703,3.0061,2562956.0
2018-04-05 11:00:00,3.37,3.4,3.36,3.38,3087432.0,3.015,3.0419,3.0061,3.024,3087432.0
2018-04-05 12:00:00,3.38,3.4,3.38,3.38,2238304.0,3.024,3.0419,3.024,3.024,2238304.0
2018-04-05 13:00:00,3.38,3.4,3.37,3.38,1535812.0,3.024,3.0419,3.015,3.024,1535812.0
2018-04-05 14:00:00,3.38,3.41,3.37,3.39,3042480.0,3.024,3.0508,3.015,3.0329,3042480.0
2018-04-05 15:00:00,3.39,3.4,3.36,3.39,4906976.0,3.0329,3.0419,3.0061,3.0329,4906976.0
2018-04-06 09:30:00,3.36,3.42,3.35,3.37,2309604.0,3.0061,3.0598,2.9972,3.015,2309604.0
2018-04-06 10:00:00,3.37,3.39,3.31,3.34,2785448.0,3.015,3.0329,2.9614,2.9882,2785448.0
2018-04-06 11:00:00,3.34,3.35,3.32,3.35,1957224.0,2.9882,2.9972,2.9703,2.9972,1957224.0
2018-04-06 12:00:00,3.35,3.37,3.34,3.36,1250884.0,2.9972,3.015,2.9882,3.0061,1250884.0
2018-04-06 13:00:00,3.36,3.37,3.33,3.33,1277300.0,3.0061,3.015,2.9793,2.9793,1277300.0
2018-04-06 14:00:00,3.33,3.33,3.31,3.33,1766348.0,2.9793,2.9793,2.9614,2.9793,1766348.0
2018-04-06 15:00:00,3.33,3.37,3.32,3.36,3771752.0,2.9793,3.015,2.9703,3.0061,3771752.0
2018-04-09 09:30:00,3.38,3.42,3.38,3.4,1843156.0,3.024,3.0598,3.024,3.0419,1843156.0
2018-04-09 10:00:00,3.4,3.44,3.36,3.37,4712352.0,3.0419,3.0777,3.0061,3.015,4712352.0
2018-04-09 11:00:00,3.37,3.43,3.36,3.39,3907992.0,3.015,3.0687,3.0061,3.0329,3907992.0
2018-04-09 12:00:00,3.39,3.4,3.37,3.38,1969228.0,3.0329,3.0419,3.015,3.024,1969228.0
2018-04-09 13:00:00,3.38,3.4,3.37,3.4,1397684.0,3.024,3.0419,3.015,3.0419,1397684.0
2018-04-09 14:00:00,3.39,3.4,3.37,3.37,2438056.0,3.0329,3.0419,3.015,3.015,2438056.0
2018-04-09 15:00:00,3.38,3.39,3.36,3.37,4650240.0,3.024,3.0329,3.0061,3.015,4650240.0
2018-04-10 09:30:00,3.42,3.43,3.4,3.42,2480772.0,3.0598,3.0687,3.0419,3.0598,2480772.0
2018-04-10 10:00:00,3.42,3.44,3.41,3.44,1946504.0,3.0598,3.0777,3.0508,3.0777,1946504.0
2018-04-10 11:00:00,3.44,3.46,3.42,3.43,1859664.0,3.0777,3.0956,3.0598,3.0687,1859664.0
2018-04-10 12:00:00,3.43,3.43,3.4,3.43,2099356.0,3.0687,3.0687,3.0419,3.0687,2099356.0
2018-04-10 13:00:00,3.43,3.44,3.4,3.4,3136644.0,3.0687,3.0777,3.0419,3.0419,3136644.0
2018-04-10 14:00:00,3.4,3.47,3.4,3.4,3798216.0,3.0419,3.1045,3.0419,3.0419,3798216.0
2018-04-10 15:00:00,3.4,3.43,3.38,3.42,5747500.0,3.0419,3.0687,3.024,3.0598,5747500.0
2018-04-11 09:30:00,3.4,3.47,3.4,3.47,1185904.0,3.0419,3.1045,3.0419,3.1045,1185904.0
2018-04-11 10:00:00,3.47,3.5,3.42,3.43,5114784.0,3.1045,3.1314,3.0598,3.0687,5114784.0
2018-04-11 11:00:00,3.43,3.48,3.43,3.47,1499468.0,3.0687,3.1135,3.0687,3.1045,1499468.0
2018-04-11 12:00:00,3.48,3.48,3.46,3.47,1210752.0,3.1135,3.1135,3.0956,3.1045,1210752.0
2018-04-11 13:00:00,3.47,3.47,3.45,3.47,974640.0,3.1045,3.1045,3.0866,3.1045,974640.0
2018-04-11 14:00:00,3.47,3.48,3.46,3.48,1172136.0,3.1045,3.1135,3.0956,3.1135,1172136.0
2018-04-11 15:00:00,3.48,3.48,3.45,3.46,4322200.0,3.1135,3.1135,3.0866,3.0956,4322200.0
2018-04-12 09:30:00,3.47,3.47,3.41,3.41,1432996.0,3.1045,3.1045,3.0508,3.0508,1432996.0
2018-04-12 10:00:00,3.41,3.41,3.37,3.38,2303984.0,3.0508,3.0508,3.015,3.024,2303984.0
2018-04-12 11:00:00,3.38,3.4,3.37,3.39,1365468.0,3.024,3.0419,3.015,3.0329,1365468.0
2018-04-12 12:00:00,3.39,3.42,3.39,3.4,945704.0,3.0329,3.0598,3.0329,3.0419,945704.0
2018-04-12 13:00:00,3.4,3.41,3.39,3.39,1423172.0,3.0419,3.0508,3.0329,3.0329,1423172.0
2018-04-12 14:00:00,3.39,3.4,3.38,3.4,1087580.0,3.0329,3.0419,3.024,3.0419,1087580.0
2018-04-12 15:00:00,3.4,3.42,3.4,3.4,2648400.0,3.0419,3.0598,3.0419,3.0419,2648400.0
2018-04-13 09:30:00,3.43,3.47,3.43,3.45,744824.0,3.0687,3.1045,3.0687,3.0866,744824.0
2018-04-13 10:00:00,3.44,3.45,3.42,3.44,1237788.0,3.0777,3.0866,3.0598,3.0777,1237788.0
2018-04-13 11:00:00,3.44,3.48,3.44,3.48,1112536.0,3.0777,3.1135,3.0777,3.1135,1112536.0
2018-04-13 12:00:00,3.48,3.48,3.44,3.44,1296492.0,3.1135,3.1135,3.0777,3.0777,1296492.0
2018-04-13 13:00:00,3.44,3.44,3.4,3.4,1289712.0,3.0777,3.0777,3.0419,3.0419,1289712.0
2018-04-13 14:00:00,3.4,3.41,3.39,3.39,1837776.0,3.0419,3.0508,3.0329,3.0329,1837776.0
2018-04-13 15:00:00,3.39,3.42,3.39,3.4,2959292.0,3.0329,3.0598,3.0329,3.0419,2959292.0
2018-04-16 09:30:00,3.43,3.44,3.4,3.42,945380.0,3.0687,3.0777,3.0419,3.0598,945380.0
2018-04-16 10:00:00,3.43,3.44,3.41,3.43,1338124.0,3.0687,3.0777,3.0508,3.0687,1338124.0
2018-04-16 11:00:00,3.43,3.45,3.42,3.43,1389752.0,3.0687,3.0866,3.0598,3.0687,1389752.0
2018-04-16 12:00:00,3.43,3.46,3.43,3.45,1054084.0,3.0687,3.0956,3.0687,3.0866,1054084.0
2018-04-16 13:00:00,3.45,3.48,3.44,3.46,1247616.0,3.0866,3.1135,3.0777,3.0956,1247616.0
2018-04-16 14:00:00,3.46,3.47,3.44,3.45,1665700.0,3.0956,3.1045,3.0777,3.0866,1665700.0
2018-04-16 15:00:00,3.45,3.46,3.44,3.46,3639972.0,3.0866,3.0956,3.0777,3.0956,3639972.0
2018-04-17 09:30:00,3.47,3.5,3.46,3.47,1298328.0,3.1045,3.1314,3.0956,3.1045,1298328.0
2018-04-17 10:00:00,3.47,3.51,3.47,3.49,2653608.0,3.1045,3.1403,3.1045,3.1224,2653608.0
2018-04-17 11:00:00,3.5,3.51,3.48,3.49,1444964.0,3.1314,3.1403,3.1135,3.1224,1444964.0
2018-04-17 12:00:00,3.49,3.5,3.48,3.49,1081752.0,3.1224,3.1314,3.1135,3.1224,1081752.0
2018-04-17 13:00:00,3.49,3.54,3.49,3.53,1940580.0,3.1224,3.1671,3.1224,3.1582,1940580.0
2018-04-17 14:00:00,3.53,3.55,3.48,3.48,3137496.0,3.1582,3.1761,3.1135,3.1135,3137496.0
2018-04-17 15:00:00,3.48,3.5,3.47,3.48,4495560.0,3.1135,3.1314,3.1045,3.1135,4495560.0
2018-04-18 09:30:00,3.5,3.5,3.48,3.48,965648.0,3.1314,3.1314,3.1135,3.1135,965648.0
2018-04-18 10:00:00,3.48,3.5,3.47,3.5,1294556.0,3.1135,3.1314,3.1045,3.1314,1294556.0
2018-04-18 11:00:00,3.5,3.51,3.47,3.47,1544956.0,3.1314,3.1403,3.1045,3.1045,1544956.0
2018-04-18 12:00:00,3.47,3.48,3.43,3.44,2616480.0,3.1045,3.1135,3.0687,3.0777,2616480.0
2018-04-18 13:00:00,3.44,3.46,3.44,3.45,1312992.0,3.0777,3.0956,3.0777,3.0866,1312992.0
2018-04-18 14:00:00,3.45,3.45,3.42,3.42,1460684.0,3.0866,3.0866,3.0598,3.0598,1460684.0
2018-04-18 15:00:00,3.42,3.42,3.4,3.41,3970996.0,3.0598,3.0598,3.0419,3.0508,3970996.0
2018-04-19 09:30:00,3.42,3.44,3.39,3.4,1478788.0,3.0598,3.0777,3.0329,3.0419,1478788.0
2018-04-19 10:00:00,3.4,3.44,3.38,3.44,2602248.0,3.0419,3.0777,3.024,3.0777,2602248.0
2018-04-19 11:00:00,3.44,3.44,3.39,3.4,1200956.0,3.0777,3.0777,3.0329,3.0419,1200956.0
2018-04-19 12:00:00,3.4,3.4,3.37,3.38,826288.0,3.0419,3.0419,3.015,3.024,826288.0
2018-04-19 13:00:00,3.38,3.38,3.36,3.38,650476.0,3.024,3.024,3.0061,3.024,650476.0
2018-04-19 14:00:00,3.38,3.39,3.37,3.38,763684.0,3.024,3.0329,3.015,3.024,763684.0
2018-04-19 15:00:00,3.38,3.39,3.37,3.38,1478736.0,3.024,3.0329,3.015,3.024,1478736.0
2018-04-20 09:30:00,3.37,3.39,3.32,3.32,1472764.0,3.015,3.0329,2.9703,2.9703,1472764.0
2018-04-20 10:00:00,3.33,3.34,3.3,3.32,3140924.0,2.9793,2.9882,2.9524,2.9703,3140924.0
2018-04-20 11:00:00,3.31,3.33,3.3,3.32,1462352.0,2.9614,2.9793,2.9524,2.9703,1462352.0
2018-04-20 12:00:00,3.32,3.32,3.28,3.29,1391392.0,2.9703,2.9703,2.9345,2.9435,1391392.0
2018-04-20 13:00:00,3.29,3.29,3.27,3.27,1446516.0,2.9435,2.9435,2.9256,2.9256,1446516.0
2018-04-20 14:00:00,3.27,3.28,3.22,3.23,3713400.0,2.9256,2.9345,2.8808,2.8898,3713400.0
2018-04-20 15:00:00,3.23,3.24,3.2,3.22,6652028.0,2.8898,2.8987,2.863,2.8808,6652028.0
2018-04-23 09:30:00,3.23,3.29,3.23,3.28,1475112.0,2.8898,2.9435,2.8898,2.9345,1475112.0
2018-04-23 10:00:00,3.28,3.29,3.25,3.28,2132760.0,2.9345,2.9435,2.9077,2.9345,2132760.0
2018-04-23 11:00:00,3.28,3.3,3.27,3.29,1765316.0,2.9345,2.9524,2.9256,2.9435,1765316.0
2018-04-23 12:00:00,3.3,3.31,3.28,3.31,1709608.0,2.9524,2.9614,2.9345,2.9614,1709608.0
2018-04-23 13:00:00,3.31,3.34,3.31,3.33,1394656.0,2.9614,2.9882,2.9614,2.9793,1394656.0
2018-04-23 14:00:00,3.33,3.34,3.28,3.29,2366232.0,2.9793,2.9882,2.9345,2.9435,2366232.0
2018-04-23 15:00:00,3.29,3.3,3.28,3.3,2556620.0,2.9435,2.9524,2.9345,2.9524,2556620.0
2018-04-24 09:30:00,3.32,3.32,3.28,3.29,894172.0,2.9703,2.9703,2.9345,2.9435,894172.0
2018-04-24 10:00:00,3.29,3.37,3.29,3.36,1478960.0,2.9435,3.015,2.9435,3.0061,1478960.0
2018-04-24 11:00:00,3.36,3.41,3.36,3.38,2374524.0,3.0061,3.0508,3.0061,3.024,2374524.0
2018-04-24 12:00:00,3.38,3.39,3.32,3.33,2374920.0,3.024,3.0329,2.9703,2.9793,2374920.0
2018-04-24 13:00:00,3.33,3.35,3.31,3.32,1129544.0,2.9793,2.9972,2.9614,2.9703,1129544.0
2018-04-24 14:00:00,3.32,3.35,3.32,3.35,1199136.0,2.9703,2.9972,2.9703,2.9972,1199136.0
2018-04-24 15:00:00,3.35,3.37,3.32,3.35,3912164.0,2.9972,3.015,2.9703,2.9972,3912164.0
2018-04-25 09:30:00,3.34,3.36,3.32,3.35,874420.0,2.9882,3.0061,2.9703,2.9972,874420.0
2018-04-25 10:00:00,3.35,3.36,3.35,3.36,1076992.0,2.9972,3.0061,2.9972,3.0061,1076992.0
2018-04-25 11:00:00,3.36,3.36,3.35,3.35,708888.0,3.0061,3.0061,2.9972,2.9972,708888.0
2018-04-25 12:00:00,3.35,3.39,3.35,3.39,1709984.0,2.9972,3.0329,2.9972,3.0329,1709984.0
2018-04-25 13:00:00,3.38,3.41,3.36,3.36,3618204.0,3.024,3.0508,3.0061,3.0061,3618204.0
2018-04-25 14:00:00,3.36,3.37,3.35,3.37,1752376.0,3.0061,3.015,2.9972,3.015,1752376.0
2018-04-25 15:00:00,3.37,3.38,3.34,3.37,3510148.0,3.015,3.024,2.9882,3.015,3510148.0
2018-04-26 09:30:00,3.4,3.46,3.4,3.46,1540656.0,3.0419,3.0956,3.0419,3.0956,1540656.0
2018-04-26 10:00:00,3.46,3.47,3.4,3.42,2829776.0,3.0956,3.1045,3.0419,3.0598,2829776.0
2018-04-26 11:00:00,3.42,3.42,3.38,3.39,1361608.0,3.0598,3.0598,3.024,3.0329,1361608.0
2018-04-26 12:00:00,3.39,3.4,3.37,3.38,1471312.0,3.0329,3.0419,3.015,3.024,1471312.0
2018-04-26 13:00:00,3.38,3.4,3.36,3.4,947080.0,3.024,3.0419,3.0061,3.0419,947080.0
2018-04-26 14:00:00,3.4,3.43,3.39,3.43,879460.0,3.0419,3.0687,3.0329,3.0687,879460.0
2018-04-26 15:00:00,3.43,3.44,3.42,3.42,2496868.0,3.0687,3.0777,3.0598,3.0598,2496868.0
2018-04-27 09:30:00,3.42,3.44,3.4,3.43,613588.0,3.0598,3.0777,3.0419,3.0687,613588.0
2018-04-27 10:00:00,3.43,3.45,3.42,3.44,1644512.0,3.0687,3.0866,3.0598,3.0777,1644512.0
2018-04-27 11:00:00,3.44,3.47,3.44,3.46,757404.0,3.0777,3.1045,3.0777,3.0956,757404.0
2018-04-27 12:00:00,3.46,3.48,3.44,3.47,808744.0,3.0956,3.1135,3.0777,3.1045,808744.0
2018-04-27 13:00:00,3.48,3.48,3.44,3.45,1078808.0,3.1135,3.1135,3.0777,3.0866,1078808.0
2018-04-27 14:00:00,3.45,3.46,3.44,3.46,790996.0,3.0866,3.0956,3.0777,3.0956,790996.0
2018-04-27 15:00:00,3.46,3.47,3.46,3.47,1934660.0,3.0956,3.1045,3.0956,3.1045,1934660.0
2018-04-30 09:30:00,3.49,3.5,3.47,3.5,570252.0,3.1224,3.1314,3.1045,3.1314,570252.0
2018-04-30 10:00:00,3.5,3.5,3.48,3.49,1215780.0,3.1314,3.1314,3.1135,3.1224,1215780.0
2018-04-30 11:00:00,3.5,3.5,3.48,3.49,911684.0,3.1314,3.1314,3.1135,3.1224,911684.0
2018-04-30 12:00:00,3.49,3.5,3.46,3.47,1091640.0,3.1224,3.1314,3.0956,3.1045,1091640.0
2018-04-30 13:00:00,3.47,3.48,3.43,3.44,1647760.0,3.1045,3.1135,3.0687,3.0777,1647760.0
2018-04-30 14:00:00,3.43,3.44,3.41,3.43,1542376.0,3.0687,3.0777,3.0508,3.0687,1542376.0
2018-04-30 15:00:00,3.43,3.43,3.39,3.41,3304836.0,3.0687,3.0687,3.0329,3.0508,3304836.0
2018-05-01 09:30:00,3.4,3.43,3.38,3.42,483256.0,3.0419,3.0687,3.024,3.0598,483256.0
2018-05-01 10:00:00,3.41,3.41,3.38,3.38,604992.0,3.0508,3.0508,3.024,3.024,604992.0
2018-05-01 11:00:00,3.38,3.41,3.37,3.39,867944.0,3.024,3.0508,3.015,3.0329,867944.0
2018-05-01 12:00:00,3.39,3.44,3.38,3.44,1111644.0,3.0329,3.0777,3.024,3.0777,1111644.0
2018-05-01 13:00:00,3.44,3.45,3.42,3.45,700920.0,3.0777,3.0866,3.0598,3.0866,700920.0
2018-05-01 14:00:00,3.45,3.47,3.44,3.47,1064664.0,3.0866,3.1045,3.0777,3.1045,1064664.0
2018-05-01 15:00:00,3.47,3.47,3.44,3.46,2722440.0,3.1045,3.1045,3.0777,3.0956,2722440.0
2018-05-02 09:30:00,3.47,3.47,3.4,3.41,564144.0,3.1045,3.1045,3.0419,3.0508,564144.0
2018-05-02 10:00:00,3.4,3.42,3.38,3.38,1499680.0,3.0419,3.0598,3.024,3.024,1499680.0
2018-05-02 11:00:00,3.38,3.39,3.37,3.37,1613576.0,3.024,3.0329,3.015,3.015,1613576.0
2018-05-02 12:00:00,3.37,3.38,3.36,3.37,1306292.0,3.015,3.024,3.0061,3.015,1306292.0
2018-05-02 13:00:00,3.37,3.38,3.36,3.37,946800.0,3.015,3.024,3.0061,3.015,946800.0
2018-05-02 14:00:00,3.37,3.38,3.34,3.35,1958624.0,3.015,3.024,2.9882,2.9972,1958624.0
2018-05-02 15:00:00,3.35,3.36,3.34,3.36,3633048.0,2.9972,3.0061,2.9882,3.0061,3633048.0
2018-05-03 09:30:00,3.36,3.37,3.31,3.33,941512.0,3.0061,3.015,2.9614,2.9793,941512.0
2018-05-03 10:00:00,3.32,3.33,3.26,3.27,2007080.0,2.9703,2.9793,2.9166,2.9256,2007080.0
2018-05-03 11:00:00,3.27,3.28,3.25,3.27,1833180.0,2.9256,2.9345,2.9077,2.9256,1833180.0
2018-05-03 12:00:00,3.27,3.28,3.23,3.26,2907032.0,2.9256,2.9345,2.8898,2.9166,2907032.0
2018-05-03 13:00:00,3.26,3.27,3.24,3.24,1788600.0,2.9166,2.9256,2.8987,2.8987,1788600.0
2018-05-03 14:00:00,3.24,3.26,3.21,3.22,3652704.0,2.8987,2.9166,2.8719,2.8808,3652704.0
2018-05-03 15:00:00,3.22,3.23,3.2,3.21,5436108.0,2.8808,2.8898,2.863,2.8719,5436108.0
2018-05-04 09:30:00,3.21,3.26,3.19,3.24,1137008.0,2.8719,2.9166,2.854,2.8987,1137008.0
2018-05-04 10:00:00,3.24,3.27,3.24,3.26,2264388.0,2.8987,2.9256,2.8987,2.9166,2264388.0
2018-05-04 11:00:00,3.26,3.27,3.26,3.27,3244828.0,2.9166,2.9256,2.9166,2.9256,3244828.0
2018-05-04 12:00:00,3.27,3.27,3.25,3.26,2563784.0,2.9256,2.9256,2.9077,2.9166,2563784.0
2018-05-04 13:00:00,3.26,3.26,3.25,3.25,2132708.0,2.9166,2.9166,2.9077,2.9077,2132708.0
2018-05-04 14:00:00,3.25,3.26,3.25,3.26,2201276.0,2.9077,2.9166,2.9077,2.9166,2201276.0
2018-05-04 15:00:00,3.26,3.26,3.25,3.25,4301348.0,2.9166,2.9166,2.9077,2.9077,4301348.0
2018-05-07 09:30:00,3.26,3.26,3.21,3.21,753176.0,2.9166,2.9166,2.8719,2.8719,753176.0
2018-05-07 10:00:00,3.21,3.22,3.19,3.21,2410168.0,2.8719,2.8808,2.854,2.8719,2410168.0
2018-05-07 11:00:00,3.2,3.22,3.2,3.22,1577156.0,2.863,2.8808,2.863,2.8808,1577156.0
2018-05-07 12:00:00,3.22,3.23,3.22,3.23,965696.0,2.8808,2.8898,2.8808,2.8898,965696.0
2018-05-07 13:00:00,3.23,3.24,3.22,3.22,907348.0,2.8898,2.8987,2.8808,2.8808,907348.0
2018-05-07 14:00:00,3.22,3.24,3.22,3.23,1199324.0,2.8808,2.8987,2.8808,2.8898,1199324.0
2018-05-07 15:00:00,3.23,3.24,3.22,3.22,3305984.0,2.8898,2.8987,2.8808,2.8808,3305984.0
2018-05-08 09:30:00,3.21,3.23,3.21,3.22,573084.0,2.8719,2.8898,2.8719,2.8808,573084.0
2018-05-08 10:00:00,3.22,3.23,3.18,3.19,1632364.0,2.8808,2.8898,2.8451,2.854,1632364.0
2018-05-08 11:00:00,3.19,3.21,3.19,3.19,2081092.0,2.854,2.8719,2.854,2.854,2081092.0
2018-05-08 12:00:00,3.19,3.2,3.15,3.17,1680500.0,2.854,2.863,2.8182,2.8361,1680500.0
2018-05-08 13:00:00,3.17,3.18,3.16,3.17,1216428.0,2.8361,2.8451,2.8272,2.8361,1216428.0
2018-05-08 14:00:00,3.17,3.18,3.14,3.14,3345012.0,2.8361,2.8451,2.8093,2.8093,3345012.0
2018-05-08 15:00:00,3.14,3.2,3.14,3.2,3174652.0,2.8093,2.863,2.8093,2.863,3174652.0
2018-05-09 09:30:00,3.21,3.24,3.19,3.23,1021864.0,2.8719,2.8987,2.854,2.8898,1021864.0
2018-05-09 10:00:00,3.23,3.23,3.17,3.17,1840284.0,2.8898,2.8898,2.8361,2.8361,1840284.0
2018-05-09 11:00:00,3.17,3.18,3.15,3.17,1678012.0,2.8361,2.8451,2.8182,2.8361,1678012.0
2018-05-09 12:00:00,3.17,3.21,3.15,3.21,2063108.0,2.8361,2.8719,2.8182,2.8719,2063108.0
2018-05-09 13:00:00,3.21,3.23,3.21,3.23,1417828.0,2.8719,2.8898,2.8719,2.8898,1417828.0
2018-05-09 14:00:00,3.23,3.23,3.19,3.21,2616136.0,2.8898,2.8898,2.854,2.8719,2616136.0
2018-05-09 15:00:00,3.21,3.24,3.21,3.23,2767912.0,2.8719,2.8987,2.8719,2.8898,2767912.0
2018-05-10 09:30:00,3.24,3.26,3.22,3.26,645340.0,2.8987,2.9166,2.8808,2.9166,645340.0
2018-05-10 10:00:00,3.26,3.27,3.22,3.25,1466728.0,2.9166,2.9256,2.8808,2.9077,1466728.0
2018-05-10 11:00:00,3.25,3.28,3.25,3.28,1135604.0,2.9077,2.9345,2.9077,2.9345,1135604.0
2018-05-10 12:00:00,3.28,3.29,3.27,3.29,1006848.0,2.9345,2.9435,2.9256,2.9435,1006848.0
2018-05-10 13:00:00,3.29,3.3,3.29,3.29,989848.0,2.9435,2.9524,2.9435,2.9435,989848.0
2018-05-10 14:00:00,3.29,3.3,3.27,3.27,1316620.0,2.9435,2.9524,2.9256,2.9256,1316620.0
2018-05-10 15:00:00,3.27,3.27,3.24,3.26,4567624.0,2.9256,2.9256,2.8987,2.9166,4567624.0
2018-05-11 09:30:00,3.15,3.18,3.12,3.15,4274540.0,2.8182,2.8451,2.7914,2.8182,4274540.0
2018-05-11 10:00:00,3.15,3.19,3.14,3.19,3745872.0,2.8182,2.854,2.8093,2.854,3745872.0
2018-05-11 11:00:00,3.19,3.21,3.18,3.19,2398172.0,2.854,2.8719,2.8451,2.854,2398172.0
2018-05-11 12:00:00,3.19,3.19,3.13,3.15,2889020.0,2.854,2.854,2.8003,2.8182,2889020.0
2018-05-11 13:00:00,3.15,3.15,3.13,3.14,1599540.0,2.8182,2.8182,2.8003,2.8093,1599540.0
2018-05-11 14:00:00,3.14,3.17,3.13,3.17,2372792.0,2.8093,2.8361,2.8003,2.8361,2372792.0
2018-05-11 15:00:00,3.17,3.18,3.15,3.18,2587008.0,2.8361,2.8451,2.8182,2.8451,2587008.0
2018-05-14 09:30:00,3.17,3.24,3.15,3.23,1739348.0,2.8361,2.8987,2.8182,2.8898,1739348.0
2018-05-14 10:00:00,3.23,3.26,3.22,3.24,2507576.0,2.8898,2.9166,2.8808,2.8987,2507576.0
2018-05-14 11:00:00,3.24,3.25,3.22,3.23,1173896.0,2.8987,2.9077,2.8808,2.8898,1173896.0
2018-05-14 12:00:00,3.24,3.35,3.23,3.34,4725092.0,2.8987,2.9972,2.8898,2.9882,4725092.0
2018-05-14 13:00:00,3.34,3.37,3.32,3.32,4753228.0,2.9882,3.015,2.9703,2.9703,4753228.0
2018-05-14 14:00:00,3.32,3.33,3.3,3.31,3165852.0,2.9703,2.9793,2.9524,2.9614,3165852.0
2018-05-14 15:00:00,3.31,3.33,3.3,3.31,3597688.0,2.9614,2.9793,2.9524,2.9614,3597688.0
2018-05-15 09:30:00,3.31,3.37,3.31,3.35,1867324.0,2.9614,3.015,2.9614,2.9972,1867324.0
2018-05-15 10:00:00,3.35,3.39,3.32,3.39,2158492.0,2.9972,3.0329,2.9703,3.0329,2158492.0
2018-05-15 11:00:00,3.39,3.4,3.36,3.36,2031408.0,3.0329,3.0419,3.0061,3.0061,2031408.0
2018-05-15 12:00:00,3.36,3.38,3.35,3.37,1640868.0,3.0061,3.024,2.9972,3.015,1640868.0
2018-05-15 13:00:00,3.37,3.38,3.35,3.37,977204.0,3.015,3.024,2.9972,3.015,977204.0
2018-05-15 14:00:00,3.37,3.38,3.35,3.36,1274728.0,3.015,3.024,2.9972,3.0061,1274728.0
2018-05-15 15:00:00,3.36,3.38,3.35,3.38,3603568.0,3.0061,3.024,2.9972,3.024,3603568.0
2018-05-16 09:30:00,3.44,3.47,3.39,3.4,4795468.0,3.0777,3.1045,3.0329,3.0419,4795468.0
2018-05-16 10:00:00,3.4,3.41,3.33,3.38,4658300.0,3.0419,3.0508,2.9793,3.024,4658300.0
2018-05-16 11:00:00,3.38,3.38,3.35,3.37,2248628.0,3.024,3.024,2.9972,3.015,2248628.0
2018-05-16 12:00:00,3.37,3.4,3.37,3.37,2496056.0,3.015,3.0419,3.015,3.015,2496056.0
2018-05-16 13:00:00,3.38,3.38,3.36,3.38,1473676.0,3.024,3.024,3.0061,3.024,1473676.0
2018-05-16 14:00:00,3.38,3.4,3.38,3.39,1557220.0,3.024,3.0419,3.024,3.0329,1557220.0
2018-05-16 15:00:00,3.39,3.39,3.37,3.39,4676964.0,3.0329,3.0329,3.015,3.0329,4676964.0
2018-05-17 09:30:00,3.38,3.4,3.37,3.39,727432.0,3.024,3.0419,3.015,3.0329,727432.0
2018-05-17 10:00:00,3.39,3.44,3.39,3.44,1670040.0,3.0329,3.0777,3.0329,3.0777,1670040.0
2018-05-17 11:00:00,3.44,3.44,3.41,3.41,931764.0,3.0777,3.0777,3.0508,3.0508,931764.0
2018-05-17 12:00:00,3.42,3.44,3.4,3.42,1527100.0,3.0598,3.0777,3.0419,3.0598,1527100.0
2018-05-17 13:00:00,3.42,3.43,3.41,3.42,840736.0,3.0598,3.0687,3.0508,3.0598,840736.0
2018-05-17 14:00:00,3.42,3.42,3.38,3.39,2150604.0,3.0598,3.0598,3.024,3.0329,2150604.0
2018-05-17 15:00:00,3.39,3.41,3.39,3.4,2729564.0,3.0329,3.0508,3.0329,3.0419,2729564.0
2018-05-18 09:30:00,3.38,3.38,3.23,3.23,3492316.0,3.024,3.024,2.8898,2.8898,3492316.0
2018-05-18 10:00:00,3.23,3.23,3.18,3.18,8287968.0,2.8898,2.8898,2.8451,2.8451,8287968.0
2018-05-18 11:00:00,3.18,3.19,3.11,3.11,6811628.0,2.8451,2.854,2.7824,2.7824,6811628.0
2018-05-18 12:00:00,3.11,3.11,3.06,3.07,5125364.0,2.7824,2.7824,2.7377,2.7466,5125364.0
2018-05-18 13:00:00,3.07,3.14,3.07,3.11,5015164.0,2.7466,2.8093,2.7466,2.7824,5015164.0
2018-05-18 14:00:00,3.11,3.15,3.11,3.12,2887448.0,2.7824,2.8182,2.7824,2.7914,2887448.0
2018-05-18 15:00:00,3.12,3.12,3.1,3.12,5462632.0,2.7914,2.7914,2.7735,2.7914,5462632.0
2018-05-21 09:30:00,3.13,3.22,3.12,3.17,3324668.0,2.8003,2.8808,2.7914,2.8361,3324668.0
2018-05-21 10:00:00,3.17,3.22,3.17,3.17,3566824.0,2.8361,2.8808,2.8361,2.8361,3566824.0
2018-05-21 11:00:00,3.17,3.2,3.15,3.19,3080912.0,2.8361,2.863,2.8182,2.854,3080912.0
2018-05-21 12:00:00,3.19,3.19,3.18,3.18,1260560.0,2.854,2.854,2.8451,2.8451,1260560.0
2018-05-21 13:00:00,3.18,3.18,3.17,3.17,1109800.0,2.8451,2.8451,2.8361,2.8361,1109800.0
2018-05-21 14:00:00,3.17,3.21,3.17,3.2,2549952.0,2.8361,2.8719,2.8361,2.863,2549952.0
2018-05-21 15:00:00,3.2,3.2,3.19,3.19,3870920.0,2.863,2.863,2.854,2.854,3870920.0
2018-05-22 09:30:00,3.19,3.21,3.14,3.2,1875656.0,2.854,2.8719,2.8093,2.863,1875656.0
2018-05-22 10:00:00,3.2,3.23,3.17,3.17,3560224.0,2.863,2.8898,2.8361,2.8361,3560224.0
2018-05-22 11:00:00,3.17,3.18,3.14,3.15,1842480.0,2.8361,2.8451,2.8093,2.8182,1842480.0
2018-05-22 12:00:00,3.15,3.17,3.15,3.16,1396300.0,2.8182,2.8361,2.8182,2.8272,1396300.0
2018-05-22 13:00:00,3.16,3.16,3.14,3.14,1021428.0,2.8272,2.8272,2.8093,2.8093,1021428.0
2018-05-22 14:00:00,3.14,3.16,3.14,3.16,1688604.0,2.8093,2.8272,2.8093,2.8272,1688604.0
2018-05-22 15:00:00,3.16,3.16,3.15,3.15,4730248.0,2.8272,2.8272,2.8182,2.8182,4730248.0
2018-05-23 09:30:00,3.14,3.19,3.13,3.18,903512.0,2.8093,2.854,2.8003,2.8451,903512.0
2018-05-23 10:00:00,3.18,3.18,3.11,3.13,2059004.0,2.8451,2.8451,2.7824,2.8003,2059004.0
2018-05-23 11:00:00,3.12,3.16,3.12,3.14,1384204.0,2.7914,2.8272,2.7914,2.8093,1384204.0
2018-05-23 12:00:00,3.14,3.15,3.12,3.13,1133440.0,2.8093,2.8182,2.7914,2.8003,1133440.0
2018-05-23 13:00:00,3.13,3.15,3.13,3.14,984008.0,2.8003,2.8182,2.8003,2.8093,984008.0
2018-05-23 14:00:00,3.14,3.17,3.14,3.16,1336576.0,2.8093,2.8361,2.8093,2.8272,1336576.0
2018-05-23 15:00:00,3.16,3.18,3.16,3.18,3473224.0,2.8272,2.8451,2.8272,2.8451,3473224.0
2018-05-24 09:30:00,3.15,3.16,3.11,3.14,935812.0,2.8182,2.8272,2.7824,2.8093,935812.0
2018-05-24 10:00:00,3.13,3.16,3.11,3.14,3070384.0,2.8003,2.8272,2.7824,2.8093,3070384.0
2018-05-24 11:00:00,3.14,3.18,3.14,3.18,1409740.0,2.8093,2.8451,2.8093,2.8451,1409740.0
2018-05-24 12:00:00,3.18,3.18,3.16,3.17,731500.0,2.8451,2.8451,2.8272,2.8361,731500.0
2018-05-24 13:00:00,3.17,3.19,3.17,3.18,931076.0,2.8361,2.854,2.8361,2.8451,931076.0
2018-05-24 14:00:00,3.19,3.19,3.17,3.18,855344.0,2.854,2.854,2.8361,2.8451,855344.0
2018-05-24 15:00:00,3.18,3.19,3.18,3.18,2755024.0,2.8451,2.854,2.8451,2.8451,2755024.0
2018-05-25 09:30:00,3.19,3.2,3.18,3.19,461672.0,2.854,2.863,2.8451,2.854,461672.0
2018-05-25 10:00:00,3.19,3.2,3.16,3.18,1615464.0,2.854,2.863,2.8272,2.8451,1615464.0
2018-05-25 11:00:00,3.18,3.18,3.16,3.17,1002756.0,2.8451,2.8451,2.8272,2.8361,1002756.0
2018-05-25 12:00:00,3.18,3.19,3.17,3.18,661024.0,2.8451,2.854,2.8361,2.8451,661024.0
2018-05-25 13:00:00,3.18,3.19,3.18,3.18,432580.0,2.8451,2.854,2.8451,2.8451,432580.0
2018-05-25 14:00:00,3.18,3.18,3.15,3.16,1106816.0,2.8451,2.8451,2.8182,2.8272,1106816.0
2018-05-25 15:00:00,3.16,3.17,3.15,3.16,3373128.0,2.8272,2.8361,2.8182,2.8272,3373128.0
2018-05-29 09:30:00,3.15,3.19,3.14,3.18,1635796.0,2.8182,2.854,2.8093,2.8451,1635796.0
2018-05-29 10:00:00,3.18,3.18,3.15,3.17,1669612.0,2.8451,2.8451,2.8182,2.8361,1669612.0
2018-05-29 11:00:00,3.17,3.19,3.16,3.17,1233624.0,2.8361,2.854,2.8272,2.8361,1233624.0
2018-05-29 12:00:00,3.17,3.21,3.15,3.21,1523240.0,2.8361,2.8719,2.8182,2.8719,1523240.0
2018-05-29 13:00:00,3.21,3.23,3.21,3.23,2514176.0,2.8719,2.8898,2.8719,2.8898,2514176.0
2018-05-29 14:00:00,3.23,3.23,3.22,3.23,1248956.0,2.8898,2.8898,2.8808,2.8898,1248956.0
2018-05-29 15:00:00,3.23,3.28,3.23,3.27,4892172.0,2.8898,2.9345,2.8898,2.9256,4892172.0
2018-05-30 09:30:00,3.28,3.28,3.22,3.27,985336.0,2.9345,2.9345,2.8808,2.9256,985336.0
2018-05-30 10:00:00,3.27,3.32,3.27,3.31,1955436.0,2.9256,2.9703,2.9256,2.9614,1955436.0
2018-05-30 11:00:00,3.31,3.34,3.31,3.34,2097272.0,2.9614,2.9882,2.9614,2.9882,2097272.0
2018-05-30 12:00:00,3.34,3.36,3.34,3.36,2234804.0,2.9882,3.0061,2.9882,3.0061,2234804.0
2018-05-30 13:00:00,3.36,3.4,3.35,3.4,1613916.0,3.0061,3.0419,2.9972,3.0419,1613916.0
2018-05-30 14:00:00,3.4,3.4,3.37,3.37,4066056.0,3.0419,3.0419,3.015,3.015,4066056.0
2018-05-30 15:00:00,3.37,3.38,3.35,3.36,4896364.0,3.015,3.024,2.9972,3.0061,4896364.0
2018-05-31 09:30:00,3.37,3.4,3.26,3.3,2082808.0,3.015,3.0419,2.9166,2.9524,2082808.0
2018-05-31 10:00:00,3.3,3.34,3.26,3.28,3125536.0,2.9524,2.9882,2.9166,2.9345,3125536.0
2018-05-31 11:00:00,3.28,3.29,3.24,3.28,2039428.0,2.9345,2.9435,2.8987,2.9345,2039428.0
2018-05-31 12:00:00,3.28,3.29,3.25,3.28,2009292.0,2.9345,2.9435,2.9077,2.9345,2009292.0
2018-05-31 13:00:00,3.28,3.28,3.24,3.25,1992224.0,2.9345,2.9345,2.8987,2.9077,1992224.0
2018-05-31 14:00:00,3.25,3.32,3.24,3.31,3121748.0,2.9077,2.9703,2.8987,2.9614,3121748.0
2018-05-31 15:00:00,3.31,3.34,3.3,3.3,7016424.0,2.9614,2.9882,2.9524,2.9524,7016424.0
2018-06-01 09:30:00,3.2,3.37,3.2,3.35,5225228.0,2.863,3.015,2.863,2.9972,5225228.0
2018-06-01 10:00:00,3.35,3.38,3.26,3.31,6271116.0,2.9972,3.024,2.9166,2.9614,6271116.0
2018-06-01 11:00:00,3.31,3.34,3.29,3.31,2692700.0,2.9614,2.9882,2.9435,2.9614,2692700.0
2018-06-01 12:00:00,3.31,3.35,3.29,3.34,2267464.0,2.9614,2.9972,2.9435,2.9882,2267464.0
2018-06-01 13:00:00,3.34,3.4,3.33,3.36,3317240.0,2.9882,3.0419,2.9793,3.0061,3317240.0
2018-06-01 14:00:00,3.36,3.38,3.36,3.38,2566948.0,3.0061,3.024,3.0061,3.024,2566948.0
2018-06-01 15:00:00,3.38,3.43,3.37,3.43,12472508.0,3.024,3.0687,3.015,3.0687,12472508.0
2018-06-04 09:30:00,3.45,3.46,3.36,3.43,2437400.0,3.0866,3.0956,3.0061,3.0687,2437400.0
2018-06-04 10:00:00,3.43,3.46,3.41,3.45,3364236.0,3.0687,3.0956,3.0508,3.0866,3364236.0
2018-06-04 11:00:00,3.45,3.52,3.45,3.48,4915224.0,3.0866,3.1492,3.0866,3.1135,4915224.0
2018-06-04 12:00:00,3.48,3.52,3.47,3.5,2591648.0,3.1135,3.1492,3.1045,3.1314,2591648.0
2018-06-04 13:00:00,3.5,3.52,3.49,3.52,2062296.0,3.1314,3.1492,3.1224,3.1492,2062296.0
2018-06-04 14:00:00,3.52,3.54,3.5,3.54,2620544.0,3.1492,3.1671,3.1314,3.1671,2620544.0
2018-06-04 15:00:00,3.54,3.56,3.53,3.56,7775924.0,3.1671,3.185,3.1582,3.185,7775924.0
2018-06-05 09:30:00,3.56,3.56,3.5,3.54,1596504.0,3.185,3.185,3.1314,3.1671,1596504.0
2018-06-05 10:00:00,3.54,3.61,3.53,3.61,3320856.0,3.1671,3.2298,3.1582,3.2298,3320856.0
2018-06-05 11:00:00,3.6,3.61,3.55,3.56,3113236.0,3.2208,3.2298,3.1761,3.185,3113236.0
2018-06-05 12:00:00,3.56,3.57,3.54,3.55,2080192.0,3.185,3.194,3.1671,3.1761,2080192.0
2018-06-05 13:00:00,3.55,3.57,3.55,3.57,1387400.0,3.1761,3.194,3.1761,3.194,1387400.0
2018-06-05 14:00:00,3.57,3.63,3.57,3.63,3019004.0,3.194,3.2477,3.194,3.2477,3019004.0
2018-06-05 15:00:00,3.63,3.66,3.62,3.65,6009528.0,3.2477,3.2745,3.2387,3.2656,6009528.0
2018-06-06 09:30:00,3.67,3.67,3.56,3.57,2043624.0,3.2834,3.2834,3.185,3.194,2043624.0
2018-06-06 10:00:00,3.57,3.62,3.56,3.59,2901384.0,3.194,3.2387,3.185,3.2119,2901384.0
2018-06-06 11:00:00,3.59,3.59,3.57,3.58,2211808.0,3.2119,3.2119,3.194,3.2029,2211808.0
2018-06-06 12:00:00,3.58,3.58,3.57,3.57,1622036.0,3.2029,3.2029,3.194,3.194,1622036.0
2018-06-06 13:00:00,3.58,3.65,3.57,3.62,2049284.0,3.2029,3.2656,3.194,3.2387,2049284.0
2018-06-06 14:00:00,3.62,3.63,3.61,3.63,2376788.0,3.2387,3.2477,3.2298,3.2477,2376788.0
2018-06-06 15:00:00,3.63,3.65,3.59,3.61,5657392.0,3.2477,3.2656,3.2119,3.2298,5657392.0
2018-06-07 09:30:00,3.63,3.65,3.59,3.64,995328.0,3.2477,3.2656,3.2119,3.2566,995328.0
2018-06-07 10:00:00,3.64,3.66,3.62,3.65,2082540.0,3.2566,3.2745,3.2387,3.2656,2082540.0
2018-06-07 11:00:00,3.65,3.65,3.6,3.61,1692928.0,3.2656,3.2656,3.2208,3.2298,1692928.0
2018-06-07 12:00:00,3.61,3.63,3.6,3.63,1006720.0,3.2298,3.2477,3.2208,3.2477,1006720.0
2018-06-07 13:00:00,3.63,3.63,3.6,3.6,1104424.0,3.2477,3.2477,3.2208,3.2208,1104424.0
2018-06-07 14:00:00,3.6,3.63,3.6,3.62,1027004.0,3.2208,3.2477,3.2208,3.2387,1027004.0
2018-06-07 15:00:00,3.62,3.64,3.61,3.62,3396664.0,3.2387,3.2566,3.2298,3.2387,3396664.0
2018-06-08 09:30:00,3.63,3.64,3.6,3.64,862408.0,3.2477,3.2566,3.2208,3.2566,862408.0
2018-06-08 10:00:00,3.64,3.65,3.62,3.65,1637528.0,3.2566,3.2656,3.2387,3.2656,1637528.0
2018-06-08 11:00:00,3.64,3.65,3.63,3.64,1299176.0,3.2566,3.2656,3.2477,3.2566,1299176.0
2018-06-08 12:00:00,3.64,3.65,3.63,3.63,1336944.0,3.2566,3.2656,3.2477,3.2477,1336944.0
2018-06-08 13:00:00,3.63,3.64,3.62,3.63,1348308.0,3.2477,3.2566,3.2387,3.2477,1348308.0
2018-06-08 14:00:00,3.63,3.64,3.61,3.61,2235576.0,3.2477,3.2566,3.2298,3.2298,2235576.0
2018-06-08 15:00:00,3.61,3.64,3.61,3.63,3966368.0,3.2298,3.2566,3.2298,3.2477,3966368.0
2018-06-11 09:30:00,3.54,3.58,3.52,3.52,1810452.0,3.2514,3.2881,3.233,3.233,1810452.0
2018-06-11 10:00:00,3.52,3.57,3.52,3.56,1992416.0,3.233,3.2789,3.233,3.2697,1992416.0
2018-06-11 11:00:00,3.56,3.58,3.54,3.55,2000140.0,3.2697,3.2881,3.2514,3.2605,2000140.0
2018-06-11 12:00:00,3.55,3.55,3.54,3.55,1385276.0,3.2605,3.2605,3.2514,3.2605,1385276.0
2018-06-11 13:00:00,3.55,3.55,3.53,3.54,1298044.0,3.2605,3.2605,3.2422,3.2514,1298044.0
2018-06-11 14:00:00,3.54,3.55,3.52,3.53,2539412.0,3.2514,3.2605,3.233,3.2422,2539412.0
2018-06-11 15:00:00,3.53,3.58,3.53,3.57,5537068.0,3.2422,3.2881,3.2422,3.2789,5537068.0
2018-06-12 09:30:00,3.58,3.59,3.55,3.57,1215496.0,3.2881,3.2973,3.2605,3.2789,1215496.0
2018-06-12 10:00:00,3.57,3.59,3.56,3.57,1230160.0,3.2789,3.2973,3.2697,3.2789,1230160.0
2018-06-12 11:00:00,3.57,3.58,3.56,3.57,1153408.0,3.2789,3.2881,3.2697,3.2789,1153408.0
2018-06-12 12:00:00,3.57,3.58,3.55,3.55,1120984.0,3.2789,3.2881,3.2605,3.2605,1120984.0
2018-06-12 13:00:00,3.55,3.56,3.53,3.54,1550372.0,3.2605,3.2697,3.2422,3.2514,1550372.0
2018-06-12 14:00:00,3.54,3.54,3.52,3.52,1631176.0,3.2514,3.2514,3.233,3.233,1631176.0
2018-06-12 15:00:00,3.52,3.53,3.51,3.51,3841176.0,3.233,3.2422,3.2238,3.2238,3841176.0
2018-06-13 09:30:00,3.49,3.49,3.39,3.42,2497412.0,3.2054,3.2054,3.1136,3.1411,2497412.0
2018-06-13 10:00:00,3.42,3.43,3.37,3.38,3612052.0,3.1411,3.1503,3.0952,3.1044,3612052.0
2018-06-13 11:00:00,3.38,3.4,3.36,3.37,2675736.0,3.1044,3.1228,3.086,3.0952,2675736.0
2018-06-13 12:00:00,3.38,3.4,3.26,3.35,13491588.0,3.1044,3.1228,2.9942,3.0769,13491588.0
2018-06-13 13:00:00,3.35,3.36,3.31,3.35,2362852.0,3.0769,3.086,3.0401,3.0769,2362852.0
2018-06-13 14:00:00,3.34,3.36,3.32,3.34,1963820.0,3.0677,3.086,3.0493,3.0677,1963820.0
2018-06-13 15:00:00,3.34,3.35,3.32,3.34,5404240.0,3.0677,3.0769,3.0493,3.0677,5404240.0
2018-06-14 09:30:00,3.33,3.33,3.26,3.28,1755900.0,3.0585,3.0585,2.9942,3.0126,1755900.0
2018-06-14 10:00:00,3.28,3.3,3.23,3.23,3510584.0,3.0126,3.0309,2.9666,2.9666,3510584.0
2018-06-14 11:00:00,3.23,3.26,3.21,3.23,3658500.0,2.9666,2.9942,2.9483,2.9666,3658500.0
2018-06-14 12:00:00,3.23,3.26,3.22,3.23,2606016.0,2.9666,2.9942,2.9575,2.9666,2606016.0
2018-06-14 13:00:00,3.23,3.23,3.19,3.2,6316884.0,2.9666,2.9666,2.9299,2.9391,6316884.0
2018-06-14 14:00:00,3.2,3.21,3.18,3.19,2695660.0,2.9391,2.9483,2.9207,2.9299,2695660.0
2018-06-14 15:00:00,3.19,3.21,3.19,3.21,6833360.0,2.9299,2.9483,2.9299,2.9483,6833360.0
2018-06-15 09:30:00,3.19,3.26,3.19,3.23,3429032.0,2.9299,2.9942,2.9299,2.9666,3429032.0
2018-06-15 10:00:00,3.23,3.25,3.22,3.24,2600184.0,2.9666,2.985,2.9575,2.9758,2600184.0
2018-06-15 11:00:00,3.24,3.59,3.23,3.39,10513232.0,2.9758,3.2973,2.9666,3.1136,10513232.0
2018-06-15 12:00:00,3.4,3.4,3.31,3.36,6041152.0,3.1228,3.1228,3.0401,3.086,6041152.0
2018-06-15 13:00:00,3.36,3.37,3.31,3.33,2359504.0,3.086,3.0952,3.0401,3.0585,2359504.0
2018-06-15 14:00:00,3.33,3.39,3.32,3.39,4037904.0,3.0585,3.1136,3.0493,3.1136,4037904.0
2018-06-15 15:00:00,3.39,3.52,3.39,3.48,17441580.0,3.1136,3.233,3.1136,3.1963,17441580.0
2018-06-18 09:30:00,3.49,3.49,3.34,3.42,6109312.0,3.2054,3.2054,3.0677,3.1411,6109312.0
2018-06-18 10:00:00,3.42,3.6,3.39,3.57,8613712.0,3.1411,3.3065,3.1136,3.2789,8613712.0
2018-06-18 11:00:00,3.57,3.63,3.56,3.56,6571080.0,3.2789,3.334,3.2697,3.2697,6571080.0
2018-06-18 12:00:00,3.56,3.6,3.56,3.58,2784220.0,3.2697,3.3065,3.2697,3.2881,2784220.0
2018-06-18 13:00:00,3.58,3.61,3.56,3.6,2816072.0,3.2881,3.3157,3.2697,3.3065,2816072.0
2018-06-18 14:00:00,3.6,3.61,3.53,3.57,4589732.0,3.3065,3.3157,3.2422,3.2789,4589732.0
2018-06-18 15:00:00,3.57,3.94,3.57,3.8,58860632.0,3.2789,3.6187,3.2789,3.4902,58860632.0
2018-06-19 09:30:00,3.84,3.87,3.79,3.8,6640852.0,3.5269,3.5545,3.481,3.4902,6640852.0
2018-06-19 10:00:00,3.8,3.91,3.78,3.9,6883080.0,3.4902,3.5912,3.4718,3.582,6883080.0
2018-06-19 11:00:00,3.9,3.93,3.87,3.87,4052196.0,3.582,3.6096,3.5545,3.5545,4052196.0
2018-06-19 12:00:00,3.87,3.92,3.87,3.91,3426800.0,3.5545,3.6004,3.5545,3.5912,3426800.0
2018-06-19 13:00:00,3.91,3.93,3.88,3.89,3033084.0,3.5912,3.6096,3.5636,3.5728,3033084.0
2018-06-19 14:00:00,3.89,3.92,3.89,3.92,2819300.0,3.5728,3.6004,3.5728,3.6004,2819300.0
2018-06-19 15:00:00,3.92,3.94,3.9,3.94,7996852.0,3.6004,3.6187,3.582,3.6187,7996852.0
2018-06-20 09:30:00,3.93,3.95,3.85,3.85,2194008.0,3.6096,3.6279,3.5361,3.5361,2194008.0
2018-06-20 10:00:00,3.85,3.91,3.83,3.9,4152900.0,3.5361,3.5912,3.5177,3.582,4152900.0
2018-06-20 11:00:00,3.9,3.95,3.9,3.93,2803132.0,3.582,3.6279,3.582,3.6096,2803132.0
2018-06-20 12:00:00,3.94,3.95,3.93,3.94,1598368.0,3.6187,3.6279,3.6096,3.6187,1598368.0
2018-06-20 13:00:00,3.94,3.94,3.91,3.92,1698052.0,3.6187,3.6187,3.5912,3.6004,1698052.0
2018-06-20 14:00:00,3.92,3.94,3.91,3.93,1587144.0,3.6004,3.6187,3.5912,3.6096,1587144.0
2018-06-20 15:00:00,3.93,3.94,3.93,3.93,3933876.0,3.6096,3.6187,3.6096,3.6096,3933876.0
2018-06-21 09:30:00,3.95,3.99,3.94,3.95,1501064.0,3.6279,3.6647,3.6187,3.6279,1501064.0
2018-06-21 10:00:00,3.96,4.0,3.94,3.96,2325648.0,3.6371,3.6739,3.6187,3.6371,2325648.0
2018-06-21 11:00:00,3.96,3.97,3.94,3.94,1527904.0,3.6371,3.6463,3.6187,3.6187,1527904.0
2018-06-21 12:00:00,3.94,3.94,3.91,3.92,1038876.0,3.6187,3.6187,3.5912,3.6004,1038876.0
2018-06-21 13:00:00,3.92,3.93,3.9,3.93,928836.0,3.6004,3.6096,3.582,3.6096,928836.0
2018-06-21 14:00:00,3.93,3.94,3.89,3.89,1325048.0,3.6096,3.6187,3.5728,3.5728,1325048.0
2018-06-21 15:00:00,3.89,3.9,3.87,3.88,3370328.0,3.5728,3.582,3.5545,3.5636,3370328.0
2018-06-22 09:30:00,3.89,3.92,3.87,3.9,1373476.0,3.5728,3.6004,3.5545,3.582,1373476.0
2018-06-22 10:00:00,3.9,3.91,3.81,3.82,1914600.0,3.582,3.5912,3.4993,3.5085,1914600.0
2018-06-22 11:00:00,3.81,3.84,3.8,3.8,1184660.0,3.4993,3.5269,3.4902,3.4902,1184660.0
2018-06-22 12:00:00,3.8,3.81,3.78,3.8,1366028.0,3.4902,3.4993,3.4718,3.4902,1366028.0
2018-06-22 13:00:00,3.8,3.83,3.8,3.83,1021664.0,3.4902,3.5177,3.4902,3.5177,1021664.0
2018-06-22 14:00:00,3.83,3.85,3.82,3.83,1067564.0,3.5177,3.5361,3.5085,3.5177,1067564.0
2018-06-22 15:00:00,3.83,3.89,3.83,3.89,5329732.0,3.5177,3.5728,3.5177,3.5728,5329732.0
2018-06-25 09:30:00,3.85,3.93,3.81,3.87,1411584.0,3.5361,3.6096,3.4993,3.5545,1411584.0
2018-06-25 10:00:00,3.87,3.89,3.81,3.83,1774316.0,3.5545,3.5728,3.4993,3.5177,1774316.0
2018-06-25 11:00:00,3.83,3.84,3.77,3.81,1411692.0,3.5177,3.5269,3.4626,3.4993,1411692.0
2018-06-25 12:00:00,3.81,3.81,3.78,3.79,688144.0,3.4993,3.4993,3.4718,3.481,688144.0
2018-06-25 13:00:00,3.79,3.81,3.77,3.8,700000.0,3.481,3.4993,3.4626,3.4902,700000.0
2018-06-25 14:00:00,3.8,3.8,3.76,3.77,636308.0,3.4902,3.4902,3.4534,3.4626,636308.0
2018-06-25 15:00:00,3.77,3.78,3.73,3.78,2666820.0,3.4626,3.4718,3.4259,3.4718,2666820.0
2018-06-26 09:30:00,3.8,3.8,3.73,3.75,858368.0,3.4902,3.4902,3.4259,3.4442,858368.0
2018-06-26 10:00:00,3.75,3.77,3.68,3.68,1762956.0,3.4442,3.4626,3.3799,3.3799,1762956.0
2018-06-26 11:00:00,3.68,3.74,3.67,3.73,1127100.0,3.3799,3.4351,3.3708,3.4259,1127100.0
2018-06-26 12:00:00,3.72,3.74,3.69,3.7,825716.0,3.4167,3.4351,3.3891,3.3983,825716.0
2018-06-26 13:00:00,3.7,3.73,3.69,3.72,691116.0,3.3983,3.4259,3.3891,3.4167,691116.0
2018-06-26 14:00:00,3.72,3.73,3.71,3.72,589792.0,3.4167,3.4259,3.4075,3.4167,589792.0
2018-06-26 15:00:00,3.72,3.75,3.71,3.74,2628276.0,3.4167,3.4442,3.4075,3.4351,2628276.0
2018-06-27 09:30:00,3.75,3.76,3.71,3.75,527504.0,3.4442,3.4534,3.4075,3.4442,527504.0
2018-06-27 10:00:00,3.75,3.79,3.74,3.74,981584.0,3.4442,3.481,3.4351,3.4351,981584.0
2018-06-27 11:00:00,3.75,3.75,3.7,3.71,734916.0,3.4442,3.4442,3.3983,3.4075,734916.0
2018-06-27 12:00:00,3.71,3.72,3.7,3.71,679928.0,3.4075,3.4167,3.3983,3.4075,679928.0
2018-06-27 13:00:00,3.71,3.72,3.69,3.69,1053732.0,3.4075,3.4167,3.3891,3.3891,1053732.0
2018-06-27 14:00:00,3.69,3.7,3.67,3.68,711120.0,3.3891,3.3983,3.3708,3.3799,711120.0
2018-06-27 15:00:00,3.68,3.68,3.65,3.65,2652992.0,3.3799,3.3799,3.3524,3.3524,2652992.0
2018-06-28 09:30:00,3.65,3.71,3.62,3.69,657648.0,3.3524,3.4075,3.3248,3.3891,657648.0
2018-06-28 10:00:00,3.69,3.72,3.63,3.67,1127448.0,3.3891,3.4167,3.334,3.3708,1127448.0
2018-06-28 11:00:00,3.67,3.68,3.64,3.67,764392.0,3.3708,3.3799,3.3432,3.3708,764392.0
2018-06-28 12:00:00,3.67,3.7,3.67,3.69,565500.0,3.3708,3.3983,3.3708,3.3891,565500.0
2018-06-28 13:00:00,3.69,3.72,3.69,3.72,653680.0,3.3891,3.4167,3.3891,3.4167,653680.0
2018-06-28 14:00:00,3.72,3.72,3.71,3.72,674500.0,3.4167,3.4167,3.4075,3.4167,674500.0
2018-06-28 15:00:00,3.72,3.72,3.71,3.72,1517312.0,3.4167,3.4167,3.4075,3.4167,1517312.0
2018-06-29 09:30:00,3.75,3.77,3.71,3.71,1317700.0,3.4442,3.4626,3.4075,3.4075,1317700.0
2018-06-29 10:00:00,3.71,3.71,3.68,3.7,1304664.0,3.4075,3.4075,3.3799,3.3983,1304664.0
2018-06-29 11:00:00,3.71,3.72,3.69,3.69,1144856.0,3.4075,3.4167,3.3891,3.3891,1144856.0
2018-06-29 12:00:00,3.69,3.69,3.67,3.68,902304.0,3.3891,3.3891,3.3708,3.3799,902304.0
2018-06-29 13:00:00,3.68,3.7,3.66,3.67,876704.0,3.3799,3.3983,3.3616,3.3708,876704.0
2018-06-29 14:00:00,3.67,3.69,3.67,3.68,903188.0,3.3708,3.3891,3.3708,3.3799,903188.0
2018-06-29 15:00:00,3.68,3.69,3.63,3.65,4426876.0,3.3799,3.3891,3.334,3.3524,4426876.0
2018-07-02 09:30:00,3.65,3.68,3.56,3.57,1620248.0,3.3524,3.3799,3.2697,3.2789,1620248.0
2018-07-02 10:00:00,3.57,3.59,3.54,3.55,2513228.0,3.2789,3.2973,3.2514,3.2605,2513228.0
2018-07-02 11:00:00,3.55,3.57,3.54,3.55,1371676.0,3.2605,3.2789,3.2514,3.2605,1371676.0
2018-07-02 12:00:00,3.55,3.55,3.52,3.52,1044084.0,3.2605,3.2605,3.233,3.233,1044084.0
2018-07-02 13:00:00,3.52,3.53,3.51,3.53,1308688.0,3.233,3.2422,3.2238,3.2422,1308688.0
2018-07-02 14:00:00,3.53,3.55,3.53,3.53,1326612.0,3.2422,3.2605,3.2422,3.2422,1326612.0
2018-07-02 15:00:00,3.53,3.54,3.52,3.54,3161580.0,3.2422,3.2514,3.233,3.2514,3161580.0
2018-07-03 09:30:00,3.54,3.56,3.52,3.53,568472.0,3.2514,3.2697,3.233,3.2422,568472.0
2018-07-03 10:00:00,3.54,3.58,3.52,3.54,1615640.0,3.2514,3.2881,3.233,3.2514,1615640.0
2018-07-03 11:00:00,3.54,3.56,3.53,3.54,749996.0,3.2514,3.2697,3.2422,3.2514,749996.0
2018-07-03 12:00:00,3.54,3.54,3.5,3.51,1472104.0,3.2514,3.2514,3.2146,3.2238,1472104.0
2018-07-05 09:30:00,3.52,3.55,3.51,3.54,541980.0,3.233,3.2605,3.2238,3.2514,541980.0
2018-07-05 10:00:00,3.54,3.61,3.53,3.59,1351472.0,3.2514,3.3157,3.2422,3.2973,1351472.0
2018-07-05 11:00:00,3.59,3.62,3.58,3.6,1294372.0,3.2973,3.3248,3.2881,3.3065,1294372.0
2018-07-05 12:00:00,3.61,3.65,3.6,3.64,1137388.0,3.3157,3.3524,3.3065,3.3432,1137388.0
2018-07-05 13:00:00,3.64,3.67,3.63,3.66,1642764.0,3.3432,3.3708,3.334,3.3616,1642764.0
2018-07-05 14:00:00,3.67,3.68,3.64,3.64,1987444.0,3.3708,3.3799,3.3432,3.3432,1987444.0
2018-07-05 15:00:00,3.64,3.67,3.64,3.66,5438432.0,3.3432,3.3708,3.3432,3.3616,5438432.0
2018-07-06 09:30:00,3.67,3.74,3.66,3.74,1232184.0,3.3708,3.4351,3.3616,3.4351,1232184.0
2018-07-06 10:00:00,3.73,3.81,3.73,3.8,2222644.0,3.4259,3.4993,3.4259,3.4902,2222644.0
2018-07-06 11:00:00,3.8,3.81,3.76,3.77,1817736.0,3.4902,3.4993,3.4534,3.4626,1817736.0
2018-07-06 12:00:00,3.76,3.78,3.76,3.76,936248.0,3.4534,3.4718,3.4534,3.4534,936248.0
2018-07-06 13:00:00,3.76,3.76,3.73,3.74,2613412.0,3.4534,3.4534,3.4259,3.4351,2613412.0
2018-07-06 14:00:00,3.74,3.75,3.73,3.75,1040792.0,3.4351,3.4442,3.4259,3.4442,1040792.0
2018-07-06 15:00:00,3.75,3.79,3.75,3.79,4452704.0,3.4442,3.481,3.4442,3.481,4452704.0
2018-07-09 09:30:00,3.89,3.9,3.8,3.81,1953800.0,3.5728,3.582,3.4902,3.4993,1953800.0
2018-07-09 10:00:00,3.81,3.88,3.79,3.86,2057216.0,3.4993,3.5636,3.481,3.5453,2057216.0
2018-07-09 11:00:00,3.86,3.89,3.86,3.88,1403400.0,3.5453,3.5728,3.5453,3.5636,1403400.0
2018-07-09 12:00:00,3.88,3.91,3.87,3.87,1232244.0,3.5636,3.5912,3.5545,3.5545,1232244.0
2018-07-09 13:00:00,3.87,3.87,3.84,3.85,855820.0,3.5545,3.5545,3.5269,3.5361,855820.0
2018-07-09 14:00:00,3.85,3.86,3.83,3.83,1218292.0,3.5361,3.5453,3.5177,3.5177,1218292.0
2018-07-09 15:00:00,3.83,3.87,3.83,3.87,4557856.0,3.5177,3.5545,3.5177,3.5545,4557856.0
2018-07-10 09:30:00,3.88,3.89,3.77,3.77,1516148.0,3.5636,3.5728,3.4626,3.4626,1516148.0
2018-07-10 10:00:00,3.77,3.78,3.75,3.77,1773988.0,3.4626,3.4718,3.4442,3.4626,1773988.0
2018-07-10 11:00:00,3.77,3.78,3.75,3.77,1292316.0,3.4626,3.4718,3.4442,3.4626,1292316.0
2018-07-10 12:00:00,3.77,3.77,3.73,3.74,1203048.0,3.4626,3.4626,3.4259,3.4351,1203048.0
2018-07-10 13:00:00,3.74,3.74,3.71,3.73,959164.0,3.4351,3.4351,3.4075,3.4259,959164.0
2018-07-10 14:00:00,3.73,3.73,3.71,3.71,1032452.0,3.4259,3.4259,3.4075,3.4075,1032452.0
2018-07-10 15:00:00,3.71,3.72,3.7,3.72,2437716.0,3.4075,3.4167,3.3983,3.4167,2437716.0
2018-07-11 09:30:00,3.69,3.71,3.62,3.65,1009212.0,3.3891,3.4075,3.3248,3.3524,1009212.0
2018-07-11 10:00:00,3.65,3.7,3.64,3.68,916504.0,3.3524,3.3983,3.3432,3.3799,916504.0
2018-07-11 11:00:00,3.69,3.69,3.65,3.65,1068188.0,3.3891,3.3891,3.3524,3.3524,1068188.0
2018-07-11 12:00:00,3.65,3.66,3.64,3.66,747884.0,3.3524,3.3616,3.3432,3.3616,747884.0
2018-07-11 13:00:00,3.66,3.67,3.65,3.67,652748.0,3.3616,3.3708,3.3524,3.3708,652748.0
2018-07-11 14:00:00,3.67,3.68,3.65,3.68,797964.0,3.3708,3.3799,3.3524,3.3799,797964.0
2018-07-11 15:00:00,3.68,3.69,3.67,3.67,2295644.0,3.3799,3.3891,3.3708,3.3708,2295644.0
2018-07-12 09:30:00,3.69,3.75,3.69,3.74,749968.0,3.3891,3.4442,3.3891,3.4351,749968.0
2018-07-12 10:00:00,3.74,3.78,3.73,3.73,930688.0,3.4351,3.4718,3.4259,3.4259,930688.0
2018-07-12 11:00:00,3.73,3.73,3.71,3.73,770204.0,3.4259,3.4259,3.4075,3.4259,770204.0
2018-07-12 12:00:00,3.73,3.77,3.73,3.77,654664.0,3.4259,3.4626,3.4259,3.4626,654664.0
2018-07-12 13:00:00,3.77,3.77,3.75,3.75,391996.0,3.4626,3.4626,3.4442,3.4442,391996.0
2018-07-12 14:00:00,3.75,3.78,3.75,3.77,942784.0,3.4442,3.4718,3.4442,3.4626,942784.0
2018-07-12 15:00:00,3.77,3.78,3.76,3.77,2199768.0,3.4626,3.4718,3.4534,3.4626,2199768.0
2018-07-13 09:30:00,3.75,3.87,3.75,3.84,851912.0,3.4442,3.5545,3.4442,3.5269,851912.0
2018-07-13 10:00:00,3.85,3.86,3.83,3.85,1320552.0,3.5361,3.5453,3.5177,3.5361,1320552.0
2018-07-13 11:00:00,3.85,3.86,3.84,3.85,1163660.0,3.5361,3.5453,3.5269,3.5361,1163660.0
2018-07-13 12:00:00,3.85,3.85,3.82,3.84,1067052.0,3.5361,3.5361,3.5085,3.5269,1067052.0
2018-07-13 13:00:00,3.84,3.84,3.81,3.82,732260.0,3.5269,3.5269,3.4993,3.5085,732260.0
2018-07-13 14:00:00,3.82,3.84,3.81,3.83,820060.0,3.5085,3.5269,3.4993,3.5177,820060.0
2018-07-13 15:00:00,3.83,3.84,3.82,3.82,2033740.0,3.5177,3.5269,3.5085,3.5085,2033740.0
2018-07-16 09:30:00,3.82,3.84,3.79,3.79,424988.0,3.5085,3.5269,3.481,3.481,424988.0
2018-07-16 10:00:00,3.79,3.85,3.79,3.82,2228080.0,3.481,3.5361,3.481,3.5085,2228080.0
2018-07-16 11:00:00,3.81,3.82,3.77,3.78,492532.0,3.4993,3.5085,3.4626,3.4718,492532.0
2018-07-16 12:00:00,3.78,3.8,3.77,3.79,502916.0,3.4718,3.4902,3.4626,3.481,502916.0
2018-07-16 13:00:00,3.79,3.8,3.77,3.77,325400.0,3.481,3.4902,3.4626,3.4626,325400.0
2018-07-16 14:00:00,3.77,3.8,3.76,3.79,607932.0,3.4626,3.4902,3.4534,3.481,607932.0
2018-07-16 15:00:00,3.79,3.81,3.79,3.81,1559436.0,3.481,3.4993,3.481,3.4993,1559436.0
2018-07-17 09:30:00,3.79,3.86,3.79,3.82,811776.0,3.481,3.5453,3.481,3.5085,811776.0
2018-07-17 10:00:00,3.82,3.83,3.77,3.77,743564.0,3.5085,3.5177,3.4626,3.4626,743564.0
2018-07-17 11:00:00,3.77,3.77,3.7,3.7,1206592.0,3.4626,3.4626,3.3983,3.3983,1206592.0
2018-07-17 12:00:00,3.7,3.71,3.65,3.68,1602804.0,3.3983,3.4075,3.3524,3.3799,1602804.0
2018-07-17 13:00:00,3.68,3.7,3.67,3.68,976612.0,3.3799,3.3983,3.3708,3.3799,976612.0
2018-07-17 14:00:00,3.68,3.69,3.66,3.66,1399480.0,3.3799,3.3891,3.3616,3.3616,1399480.0
2018-07-17 15:00:00,3.67,3.67,3.64,3.65,3822184.0,3.3708,3.3708,3.3432,3.3524,3822184.0
2018-07-18 09:30:00,3.65,3.66,3.63,3.65,765692.0,3.3524,3.3616,3.334,3.3524,765692.0
2018-07-18 10:00:00,3.65,3.66,3.61,3.61,1143304.0,3.3524,3.3616,3.3157,3.3157,1143304.0
2018-07-18 11:00:00,3.61,3.62,3.59,3.61,982332.0,3.3157,3.3248,3.2973,3.3157,982332.0
2018-07-18 12:00:00,3.61,3.61,3.58,3.59,838784.0,3.3157,3.3157,3.2881,3.2973,838784.0
2018-07-18 13:00:00,3.59,3.62,3.59,3.62,701152.0,3.2973,3.3248,3.2973,3.3248,701152.0
2018-07-18 14:00:00,3.62,3.63,3.61,3.62,683208.0,3.3248,3.334,3.3157,3.3248,683208.0
2018-07-18 15:00:00,3.62,3.65,3.62,3.64,1870204.0,3.3248,3.3524,3.3248,3.3432,1870204.0
2018-07-19 09:30:00,3.65,3.69,3.63,3.69,545132.0,3.3524,3.3891,3.334,3.3891,545132.0
2018-07-19 10:00:00,3.69,3.74,3.68,3.74,1153404.0,3.3891,3.4351,3.3799,3.4351,1153404.0
2018-07-19 11:00:00,3.74,3.76,3.73,3.76,695332.0,3.4351,3.4534,3.4259,3.4534,695332.0
2018-07-19 12:00:00,3.76,3.76,3.75,3.75,708984.0,3.4534,3.4534,3.4442,3.4442,708984.0
2018-07-19 13:00:00,3.75,3.75,3.71,3.73,521304.0,3.4442,3.4442,3.4075,3.4259,521304.0
2018-07-19 14:00:00,3.73,3.73,3.71,3.72,547644.0,3.4259,3.4259,3.4075,3.4167,547644.0
2018-07-19 15:00:00,3.72,3.73,3.71,3.73,1730572.0,3.4167,3.4259,3.4075,3.4259,1730572.0
2018-07-20 09:30:00,3.73,3.76,3.72,3.76,534476.0,3.4259,3.4534,3.4167,3.4534,534476.0
2018-07-20 10:00:00,3.76,3.77,3.73,3.73,517000.0,3.4534,3.4626,3.4259,3.4259,517000.0
2018-07-20 11:00:00,3.73,3.76,3.72,3.74,514156.0,3.4259,3.4534,3.4167,3.4351,514156.0
2018-07-20 12:00:00,3.74,3.76,3.74,3.76,353488.0,3.4351,3.4534,3.4351,3.4534,353488.0
2018-07-20 13:00:00,3.76,3.77,3.74,3.77,1506632.0,3.4534,3.4626,3.4351,3.4626,1506632.0
2018-07-20 14:00:00,3.76,3.8,3.75,3.78,1593172.0,3.4534,3.4902,3.4442,3.4718,1593172.0
2018-07-20 15:00:00,3.78,3.79,3.76,3.78,2443652.0,3.4718,3.481,3.4534,3.4718,2443652.0
2018-07-23 09:30:00,3.76,3.77,3.72,3.75,461924.0,3.4534,3.4626,3.4167,3.4442,461924.0
2018-07-23 10:00:00,3.75,3.77,3.71,3.76,1227012.0,3.4442,3.4626,3.4075,3.4534,1227012.0
2018-07-23 11:00:00,3.76,3.76,3.73,3.75,713244.0,3.4534,3.4534,3.4259,3.4442,713244.0
2018-07-23 12:00:00,3.75,3.76,3.74,3.74,516152.0,3.4442,3.4534,3.4351,3.4351,516152.0
2018-07-23 13:00:00,3.74,3.75,3.73,3.73,393788.0,3.4351,3.4442,3.4259,3.4259,393788.0
2018-07-23 14:00:00,3.73,3.74,3.73,3.73,456272.0,3.4259,3.4351,3.4259,3.4259,456272.0
2018-07-23 15:00:00,3.73,3.73,3.69,3.72,2099204.0,3.4259,3.4259,3.3891,3.4167,2099204.0
2018-07-24 09:30:00,3.75,3.75,3.69,3.71,334776.0,3.4442,3.4442,3.3891,3.4075,334776.0
2018-07-24 10:00:00,3.7,3.73,3.68,3.68,656396.0,3.3983,3.4259,3.3799,3.3799,656396.0
2018-07-24 11:00:00,3.68,3.7,3.68,3.69,398264.0,3.3799,3.3983,3.3799,3.3891,398264.0
2018-07-24 12:00:00,3.69,3.72,3.69,3.7,655348.0,3.3891,3.4167,3.3891,3.3983,655348.0
2018-07-24 13:00:00,3.69,3.7,3.67,3.68,405884.0,3.3891,3.3983,3.3708,3.3799,405884.0
2018-07-24 14:00:00,3.68,3.68,3.67,3.68,807224.0,3.3799,3.3799,3.3708,3.3799,807224.0
2018-07-24 15:00:00,3.68,3.71,3.68,3.7,1726788.0,3.3799,3.4075,3.3799,3.3983,1726788.0
2018-07-25 09:30:00,3.67,3.68,3.6,3.6,1087908.0,3.3708,3.3799,3.3065,3.3065,1087908.0
2018-07-25 10:00:00,3.6,3.62,3.56,3.6,1373460.0,3.3065,3.3248,3.2697,3.3065,1373460.0
2018-07-25 11:00:00,3.61,3.63,3.59,3.62,677604.0,3.3157,3.334,3.2973,3.3248,677604.0
2018-07-25 12:00:00,3.62,3.63,3.59,3.6,2424468.0,3.3248,3.334,3.2973,3.3065,2424468.0
2018-07-25 13:00:00,3.6,3.61,3.58,3.59,3256388.0,3.3065,3.3157,3.2881,3.2973,3256388.0
2018-07-25 14:00:00,3.59,3.59,3.57,3.58,797292.0,3.2973,3.2973,3.2789,3.2881,797292.0
2018-07-25 15:00:00,3.58,3.63,3.58,3.63,2461908.0,3.2881,3.334,3.2881,3.334,2461908.0
2018-07-26 09:30:00,3.63,3.76,3.63,3.73,901432.0,3.334,3.4534,3.334,3.4259,901432.0
2018-07-26 10:00:00,3.73,3.74,3.69,3.74,1193612.0,3.4259,3.4351,3.3891,3.4351,1193612.0
2018-07-26 11:00:00,3.74,3.75,3.72,3.73,495984.0,3.4351,3.4442,3.4167,3.4259,495984.0
2018-07-26 12:00:00,3.72,3.73,3.7,3.7,351496.0,3.4167,3.4259,3.3983,3.3983,351496.0
2018-07-26 13:00:00,3.71,3.71,3.69,3.7,324436.0,3.4075,3.4075,3.3891,3.3983,324436.0
2018-07-26 14:00:00,3.71,3.71,3.69,3.69,369096.0,3.4075,3.4075,3.3891,3.3891,369096.0
2018-07-26 15:00:00,3.69,3.71,3.69,3.71,1880024.0,3.3891,3.4075,3.3891,3.4075,1880024.0
2018-07-27 09:30:00,3.73,3.74,3.68,3.69,317972.0,3.4259,3.4351,3.3799,3.3891,317972.0
2018-07-27 10:00:00,3.69,3.71,3.66,3.67,451124.0,3.3891,3.4075,3.3616,3.3708,451124.0
2018-07-27 11:00:00,3.67,3.68,3.64,3.67,479236.0,3.3708,3.3799,3.3432,3.3708,479236.0
2018-07-27 12:00:00,3.66,3.67,3.65,3.65,307704.0,3.3616,3.3708,3.3524,3.3524,307704.0
2018-07-27 13:00:00,3.65,3.68,3.65,3.67,332576.0,3.3524,3.3799,3.3524,3.3708,332576.0
2018-07-27 14:00:00,3.67,3.69,3.67,3.69,449444.0,3.3708,3.3891,3.3708,3.3891,449444.0
2018-07-27 15:00:00,3.69,3.72,3.69,3.71,2215136.0,3.3891,3.4167,3.3891,3.4075,2215136.0
2018-07-30 09:30:00,3.72,3.75,3.71,3.71,598268.0,3.4167,3.4442,3.4075,3.4075,598268.0
2018-07-30 10:00:00,3.71,3.73,3.68,3.71,651644.0,3.4075,3.4259,3.3799,3.4075,651644.0
2018-07-30 11:00:00,3.71,3.73,3.69,3.72,591256.0,3.4075,3.4259,3.3891,3.4167,591256.0
2018-07-30 12:00:00,3.72,3.72,3.66,3.66,933564.0,3.4167,3.4167,3.3616,3.3616,933564.0
2018-07-30 13:00:00,3.67,3.69,3.65,3.68,670676.0,3.3708,3.3891,3.3524,3.3799,670676.0
2018-07-30 14:00:00,3.68,3.69,3.68,3.68,471444.0,3.3799,3.3891,3.3799,3.3799,471444.0
2018-07-30 15:00:00,3.68,3.69,3.67,3.68,1416164.0,3.3799,3.3891,3.3708,3.3799,1416164.0
2018-07-31 09:30:00,3.68,3.68,3.65,3.67,361808.0,3.3799,3.3799,3.3524,3.3708,361808.0
2018-07-31 10:00:00,3.67,3.67,3.64,3.65,560008.0,3.3708,3.3708,3.3432,3.3524,560008.0
2018-07-31 11:00:00,3.65,3.66,3.63,3.65,649308.0,3.3524,3.3616,3.334,3.3524,649308.0
2018-07-31 12:00:00,3.65,3.67,3.64,3.66,504852.0,3.3524,3.3708,3.3432,3.3616,504852.0
2018-07-31 13:00:00,3.66,3.66,3.65,3.65,341824.0,3.3616,3.3616,3.3524,3.3524,341824.0
2018-07-31 14:00:00,3.65,3.66,3.64,3.65,757592.0,3.3524,3.3616,3.3432,3.3524,757592.0
2018-07-31 15:00:00,3.65,3.66,3.6,3.6,2897756.0,3.3524,3.3616,3.3065,3.3065,2897756.0
2018-08-01 09:30:00,3.61,3.71,3.6,3.71,1046060.0,3.3157,3.4075,3.3065,3.4075,1046060.0
2018-08-01 10:00:00,3.71,3.72,3.67,3.68,1318632.0,3.4075,3.4167,3.3708,3.3799,1318632.0
2018-08-01 11:00:00,3.68,3.69,3.65,3.66,760864.0,3.3799,3.3891,3.3524,3.3616,760864.0
2018-08-01 12:00:00,3.66,3.66,3.61,3.63,594904.0,3.3616,3.3616,3.3157,3.334,594904.0
2018-08-01 13:00:00,3.63,3.65,3.63,3.63,491384.0,3.334,3.3524,3.334,3.334,491384.0
2018-08-01 14:00:00,3.63,3.68,3.62,3.66,1123952.0,3.334,3.3799,3.3248,3.3616,1123952.0
2018-08-01 15:00:00,3.66,3.68,3.66,3.68,1706244.0,3.3616,3.3799,3.3616,3.3799,1706244.0
2018-08-02 09:30:00,3.65,3.67,3.6,3.61,575708.0,3.3524,3.3708,3.3065,3.3157,575708.0
2018-08-02 10:00:00,3.61,3.67,3.61,3.66,635864.0,3.3157,3.3708,3.3157,3.3616,635864.0
2018-08-02 11:00:00,3.66,3.69,3.65,3.66,778196.0,3.3616,3.3891,3.3524,3.3616,778196.0
2018-08-02 12:00:00,3.66,3.67,3.65,3.65,404656.0,3.3616,3.3708,3.3524,3.3524,404656.0
2018-08-02 13:00:00,3.65,3.65,3.63,3.63,523412.0,3.3524,3.3524,3.334,3.334,523412.0
2018-08-02 14:00:00,3.63,3.65,3.63,3.65,609880.0,3.334,3.3524,3.334,3.3524,609880.0
2018-08-02 15:00:00,3.65,3.67,3.64,3.66,2788812.0,3.3524,3.3708,3.3432,3.3616,2788812.0
2018-08-03 09:30:00,3.67,3.73,3.66,3.69,664532.0,3.3708,3.4259,3.3616,3.3891,664532.0
2018-08-03 10:00:00,3.69,3.71,3.65,3.67,933104.0,3.3891,3.4075,3.3524,3.3708,933104.0
2018-08-03 11:00:00,3.67,3.69,3.66,3.67,650556.0,3.3708,3.3891,3.3616,3.3708,650556.0
2018-08-03 12:00:00,3.67,3.69,3.67,3.69,477672.0,3.3708,3.3891,3.3708,3.3891,477672.0
2018-08-03 13:00:00,3.69,3.73,3.68,3.72,2864928.0,3.3891,3.4259,3.3799,3.4167,2864928.0
2018-08-03 14:00:00,3.72,3.72,3.68,3.7,1277048.0,3.4167,3.4167,3.3799,3.3983,1277048.0
2018-08-03 15:00:00,3.7,3.72,3.69,3.71,2272856.0,3.3983,3.4167,3.3891,3.4075,2272856.0
2018-08-06 09:30:00,3.72,3.73,3.69,3.72,517848.0,3.4167,3.4259,3.3891,3.4167,517848.0
2018-08-06 10:00:00,3.72,3.75,3.7,3.72,2314104.0,3.4167,3.4442,3.3983,3.4167,2314104.0
2018-08-06 11:00:00,3.72,3.74,3.69,3.69,920108.0,3.4167,3.4351,3.3891,3.3891,920108.0
2018-08-06 12:00:00,3.69,3.72,3.69,3.72,751692.0,3.3891,3.4167,3.3891,3.4167,751692.0
2018-08-06 13:00:00,3.72,3.72,3.71,3.71,390056.0,3.4167,3.4167,3.4075,3.4075,390056.0
2018-08-06 14:00:00,3.71,3.73,3.7,3.71,584572.0,3.4075,3.4259,3.3983,3.4075,584572.0
2018-08-06 15:00:00,3.71,3.72,3.7,3.72,1951408.0,3.4075,3.4167,3.3983,3.4167,1951408.0
2018-08-07 09:30:00,3.73,3.74,3.71,3.71,507764.0,3.4259,3.4351,3.4075,3.4075,507764.0
2018-08-07 10:00:00,3.71,3.75,3.71,3.74,896740.0,3.4075,3.4442,3.4075,3.4351,896740.0
2018-08-07 11:00:00,3.74,3.79,3.73,3.78,1173912.0,3.4351,3.481,3.4259,3.4718,1173912.0
2018-08-07 12:00:00,3.78,3.8,3.77,3.78,846112.0,3.4718,3.4902,3.4626,3.4718,846112.0
2018-08-07 13:00:00,3.77,3.79,3.77,3.78,959232.0,3.4626,3.481,3.4626,3.4718,959232.0
2018-08-07 14:00:00,3.78,3.79,3.77,3.79,594068.0,3.4718,3.481,3.4626,3.481,594068.0
2018-08-07 15:00:00,3.79,3.81,3.77,3.78,1909064.0,3.481,3.4993,3.4626,3.4718,1909064.0
2018-08-08 09:30:00,3.78,3.82,3.78,3.81,706028.0,3.4718,3.5085,3.4718,3.4993,706028.0
2018-08-08 10:00:00,3.81,3.81,3.75,3.79,1646324.0,3.4993,3.4993,3.4442,3.481,1646324.0
2018-08-08 11:00:00,3.79,3.83,3.79,3.8,1175340.0,3.481,3.5177,3.481,3.4902,1175340.0
2018-08-08 12:00:00,3.8,3.8,3.77,3.77,632552.0,3.4902,3.4902,3.4626,3.4626,632552.0
2018-08-08 13:00:00,3.77,3.79,3.77,3.79,707128.0,3.4626,3.481,3.4626,3.481,707128.0
2018-08-08 14:00:00,3.79,3.8,3.79,3.8,996476.0,3.481,3.4902,3.481,3.4902,996476.0
2018-08-08 15:00:00,3.8,3.82,3.8,3.81,1872088.0,3.4902,3.5085,3.4902,3.4993,1872088.0
2018-08-09 09:30:00,3.81,3.86,3.81,3.85,891764.0,3.4993,3.5453,3.4993,3.5361,891764.0
2018-08-09 10:00:00,3.86,3.87,3.82,3.82,1159144.0,3.5453,3.5545,3.5085,3.5085,1159144.0
2018-08-09 11:00:00,3.82,3.83,3.77,3.78,872596.0,3.5085,3.5177,3.4626,3.4718,872596.0
2018-08-09 12:00:00,3.78,3.78,3.75,3.76,614168.0,3.4718,3.4718,3.4442,3.4534,614168.0
2018-08-09 13:00:00,3.77,3.8,3.75,3.8,959868.0,3.4626,3.4902,3.4442,3.4902,959868.0
2018-08-09 14:00:00,3.8,3.8,3.78,3.8,1273072.0,3.4902,3.4902,3.4718,3.4902,1273072.0
2018-08-09 15:00:00,3.8,3.83,3.8,3.8,2667612.0,3.4902,3.5177,3.4902,3.4902,2667612.0
2018-08-10 09:30:00,3.8,3.9,3.78,3.81,1674788.0,3.4902,3.582,3.4718,3.4993,1674788.0
2018-08-10 10:00:00,3.81,3.84,3.79,3.83,1527828.0,3.4993,3.5269,3.481,3.5177,1527828.0
2018-08-10 11:00:00,3.83,3.86,3.83,3.86,907920.0,3.5177,3.5453,3.5177,3.5453,907920.0
2018-08-10 12:00:00,3.86,3.89,3.85,3.87,801196.0,3.5453,3.5728,3.5361,3.5545,801196.0
2018-08-10 13:00:00,3.87,3.88,3.85,3.85,883936.0,3.5545,3.5636,3.5361,3.5361,883936.0
2018-08-10 14:00:00,3.85,3.85,3.81,3.85,795004.0,3.5361,3.5361,3.4993,3.5361,795004.0
2018-08-10 15:00:00,3.85,3.85,3.83,3.83,1817936.0,3.5361,3.5361,3.5177,3.5177,1817936.0
2018-08-13 09:30:00,3.84,3.84,3.78,3.81,568468.0,3.5269,3.5269,3.4718,3.4993,568468.0
2018-08-13 10:00:00,3.8,3.85,3.8,3.82,1307388.0,3.4902,3.5361,3.4902,3.5085,1307388.0
2018-08-13 11:00:00,3.81,3.82,3.78,3.78,857512.0,3.4993,3.5085,3.4718,3.4718,857512.0
2018-08-13 12:00:00,3.78,3.82,3.78,3.82,1374440.0,3.4718,3.5085,3.4718,3.5085,1374440.0
2018-08-13 13:00:00,3.81,3.82,3.8,3.81,733248.0,3.4993,3.5085,3.4902,3.4993,733248.0
2018-08-13 14:00:00,3.81,3.82,3.8,3.81,855824.0,3.4993,3.5085,3.4902,3.4993,855824.0
2018-08-13 15:00:00,3.8,3.81,3.8,3.8,1768080.0,3.4902,3.4993,3.4902,3.4902,1768080.0
2018-08-14 09:30:00,3.82,3.86,3.81,3.82,501284.0,3.5085,3.5453,3.4993,3.5085,501284.0
2018-08-14 10:00:00,3.82,3.84,3.8,3.83,1077320.0,3.5085,3.5269,3.4902,3.5177,1077320.0
2018-08-14 11:00:00,3.83,3.87,3.83,3.85,858300.0,3.5177,3.5545,3.5177,3.5361,858300.0
2018-08-14 12:00:00,3.85,3.88,3.85,3.87,834312.0,3.5361,3.5636,3.5361,3.5545,834312.0
2018-08-14 13:00:00,3.87,3.89,3.86,3.86,1375748.0,3.5545,3.5728,3.5453,3.5453,1375748.0
2018-08-14 14:00:00,3.86,3.86,3.85,3.86,537420.0,3.5453,3.5453,3.5361,3.5453,537420.0
2018-08-14 15:00:00,3.86,3.88,3.86,3.88,1730116.0,3.5453,3.5636,3.5453,3.5636,1730116.0
2018-08-15 09:30:00,3.87,3.87,3.83,3.83,401736.0,3.5545,3.5545,3.5177,3.5177,401736.0
2018-08-15 10:00:00,3.83,3.84,3.8,3.81,1235604.0,3.5177,3.5269,3.4902,3.4993,1235604.0
2018-08-15 11:00:00,3.81,3.85,3.8,3.82,1011056.0,3.4993,3.5361,3.4902,3.5085,1011056.0
2018-08-15 12:00:00,3.82,3.86,3.81,3.85,504008.0,3.5085,3.5453,3.4993,3.5361,504008.0
2018-08-15 13:00:00,3.85,3.85,3.83,3.84,615472.0,3.5361,3.5361,3.5177,3.5269,615472.0
2018-08-15 14:00:00,3.84,3.87,3.84,3.87,992340.0,3.5269,3.5545,3.5269,3.5545,992340.0
2018-08-15 15:00:00,3.87,3.88,3.85,3.86,2575652.0,3.5545,3.5636,3.5361,3.5453,2575652.0
2018-08-16 09:30:00,3.89,3.89,3.85,3.87,802944.0,3.5728,3.5728,3.5361,3.5545,802944.0
2018-08-16 10:00:00,3.87,3.88,3.85,3.88,599440.0,3.5545,3.5636,3.5361,3.5636,599440.0
2018-08-16 11:00:00,3.88,3.89,3.85,3.86,795672.0,3.5636,3.5728,3.5361,3.5453,795672.0
2018-08-16 12:00:00,3.86,3.88,3.86,3.88,600036.0,3.5453,3.5636,3.5453,3.5636,600036.0
2018-08-16 13:00:00,3.88,3.88,3.84,3.84,684632.0,3.5636,3.5636,3.5269,3.5269,684632.0
2018-08-16 14:00:00,3.84,3.84,3.83,3.83,794904.0,3.5269,3.5269,3.5177,3.5177,794904.0
2018-08-16 15:00:00,3.83,3.84,3.8,3.81,1717536.0,3.5177,3.5269,3.4902,3.4993,1717536.0
2018-08-17 09:30:00,3.79,3.81,3.75,3.79,823284.0,3.481,3.4993,3.4442,3.481,823284.0
2018-08-17 10:00:00,3.79,3.84,3.78,3.81,842884.0,3.481,3.5269,3.4718,3.4993,842884.0
2018-08-17 11:00:00,3.81,3.84,3.8,3.84,533648.0,3.4993,3.5269,3.4902,3.5269,533648.0
2018-08-17 12:00:00,3.84,3.84,3.8,3.8,550728.0,3.5269,3.5269,3.4902,3.4902,550728.0
2018-08-17 13:00:00,3.8,3.81,3.8,3.81,549804.0,3.4902,3.4993,3.4902,3.4993,549804.0
2018-08-17 14:00:00,3.81,3.84,3.81,3.84,552872.0,3.4993,3.5269,3.4993,3.5269,552872.0
2018-08-17 15:00:00,3.83,3.84,3.82,3.83,1584340.0,3.5177,3.5269,3.5085,3.5177,1584340.0
2018-08-20 09:30:00,3.85,3.9,3.84,3.86,617836.0,3.5361,3.582,3.5269,3.5453,617836.0
2018-08-20 10:00:00,3.86,3.9,3.86,3.9,776848.0,3.5453,3.582,3.5453,3.582,776848.0
2018-08-20 11:00:00,3.9,3.94,3.88,3.93,1117604.0,3.582,3.6187,3.5636,3.6096,1117604.0
2018-08-20 12:00:00,3.93,3.94,3.92,3.94,1160396.0,3.6096,3.6187,3.6004,3.6187,1160396.0
2018-08-20 13:00:00,3.94,3.95,3.93,3.95,888296.0,3.6187,3.6279,3.6096,3.6279,888296.0
2018-08-20 14:00:00,3.95,3.99,3.94,3.98,3174824.0,3.6279,3.6647,3.6187,3.6555,3174824.0
2018-08-20 15:00:00,3.98,4.0,3.96,3.96,4559236.0,3.6555,3.6739,3.6371,3.6371,4559236.0
2018-08-21 09:30:00,4.0,4.06,3.96,3.99,1509524.0,3.6739,3.729,3.6371,3.6647,1509524.0
2018-08-21 10:00:00,3.99,4.03,3.96,4.03,1636716.0,3.6647,3.7014,3.6371,3.7014,1636716.0
2018-08-21 11:00:00,4.03,4.07,4.01,4.06,1670656.0,3.7014,3.7381,3.683,3.729,1670656.0
2018-08-21 12:00:00,4.06,4.09,4.06,4.07,2779688.0,3.729,3.7565,3.729,3.7381,2779688.0
2018-08-21 13:00:00,4.06,4.1,4.06,4.09,1742012.0,3.729,3.7657,3.729,3.7565,1742012.0
2018-08-21 14:00:00,4.09,4.12,4.09,4.11,2817860.0,3.7565,3.7841,3.7565,3.7749,2817860.0
2018-08-21 15:00:00,4.11,4.14,4.09,4.12,6509264.0,3.7749,3.8024,3.7565,3.7841,6509264.0
2018-08-22 09:30:00,4.13,4.32,4.13,4.22,4705884.0,3.7933,3.9678,3.7933,3.8759,4705884.0
2018-08-22 10:00:00,4.22,4.31,4.21,4.25,4325232.0,3.8759,3.9586,3.8667,3.9035,4325232.0
2018-08-22 11:00:00,4.25,4.27,4.18,4.19,3426124.0,3.9035,3.9218,3.8392,3.8484,3426124.0
2018-08-22 12:00:00,4.18,4.22,4.18,4.22,2922892.0,3.8392,3.8759,3.8392,3.8759,2922892.0
2018-08-22 13:00:00,4.21,4.22,4.18,4.22,2130048.0,3.8667,3.8759,3.8392,3.8759,2130048.0
2018-08-22 14:00:00,4.22,4.24,4.21,4.22,1718300.0,3.8759,3.8943,3.8667,3.8759,1718300.0
2018-08-22 15:00:00,4.22,4.27,4.22,4.25,4921896.0,3.8759,3.9218,3.8759,3.9035,4921896.0
2018-08-23 09:30:00,4.25,4.3,4.22,4.25,1938424.0,3.9035,3.9494,3.8759,3.9035,1938424.0
2018-08-23 10:00:00,4.25,4.29,4.25,4.27,1469860.0,3.9035,3.9402,3.9035,3.9218,1469860.0
2018-08-23 11:00:00,4.26,4.27,4.2,4.21,2300976.0,3.9127,3.9218,3.8575,3.8667,2300976.0
2018-08-23 12:00:00,4.2,4.26,4.2,4.25,1572596.0,3.8575,3.9127,3.8575,3.9035,1572596.0
2018-08-23 13:00:00,4.25,4.25,4.23,4.23,789240.0,3.9035,3.9035,3.8851,3.8851,789240.0
2018-08-23 14:00:00,4.23,4.24,4.18,4.18,1480488.0,3.8851,3.8943,3.8392,3.8392,1480488.0
2018-08-23 15:00:00,4.18,4.19,4.16,4.19,3072940.0,3.8392,3.8484,3.8208,3.8484,3072940.0
2018-08-24 09:30:00,4.19,4.19,4.13,4.18,1125132.0,3.8484,3.8484,3.7933,3.8392,1125132.0
2018-08-24 10:00:00,4.18,4.21,4.17,4.18,799836.0,3.8392,3.8667,3.83,3.8392,799836.0
2018-08-24 11:00:00,4.18,4.21,4.17,4.21,800500.0,3.8392,3.8667,3.83,3.8667,800500.0
2018-08-24 12:00:00,4.21,4.21,4.18,4.18,798532.0,3.8667,3.8667,3.8392,3.8392,798532.0
2018-08-24 13:00:00,4.18,4.18,4.05,4.06,4063080.0,3.8392,3.8392,3.7198,3.729,4063080.0
2018-08-24 14:00:00,4.06,4.2,4.06,4.14,4490960.0,3.729,3.8575,3.729,3.8024,4490960.0
2018-08-24 15:00:00,4.14,4.18,4.13,4.14,4759928.0,3.8024,3.8392,3.7933,3.8024,4759928.0
2018-08-27 09:30:00,4.12,4.13,3.96,3.98,3969492.0,3.7841,3.7933,3.6371,3.6555,3969492.0
2018-08-27 10:00:00,3.98,4.01,3.8,3.83,9787024.0,3.6555,3.683,3.4902,3.5177,9787024.0
2018-08-27 11:00:00,3.83,3.84,3.73,3.75,11578356.0,3.5177,3.5269,3.4259,3.4442,11578356.0
2018-08-27 12:00:00,3.75,3.79,3.73,3.79,7102492.0,3.4442,3.481,3.4259,3.481,7102492.0
2018-08-27 13:00:00,3.79,3.83,3.75,3.76,4730420.0,3.481,3.5177,3.4442,3.4534,4730420.0
2018-08-27 14:00:00,3.76,3.77,3.69,3.7,7218604.0,3.4534,3.4626,3.3891,3.3983,7218604.0
2018-08-27 15:00:00,3.69,3.72,3.64,3.68,10799616.0,3.3891,3.4167,3.3432,3.3799,10799616.0
2018-08-28 09:30:00,3.68,3.69,3.59,3.63,3321288.0,3.3799,3.3891,3.2973,3.334,3321288.0
2018-08-28 10:00:00,3.63,3.65,3.51,3.53,7694848.0,3.334,3.3524,3.2238,3.2422,7694848.0
2018-08-28 11:00:00,3.53,3.58,3.5,3.55,3448052.0,3.2422,3.2881,3.2146,3.2605,3448052.0
2018-08-28 12:00:00,3.55,3.58,3.54,3.58,1749024.0,3.2605,3.2881,3.2514,3.2881,1749024.0
2018-08-28 13:00:00,3.58,3.59,3.55,3.55,1224092.0,3.2881,3.2973,3.2605,3.2605,1224092.0
2018-08-28 14:00:00,3.55,3.56,3.54,3.54,1776052.0,3.2605,3.2697,3.2514,3.2514,1776052.0
2018-08-28 15:00:00,3.54,3.54,3.5,3.51,6096596.0,3.2514,3.2514,3.2146,3.2238,6096596.0
2018-08-29 09:30:00,3.54,3.54,3.44,3.52,3130544.0,3.2514,3.2514,3.1595,3.233,3130544.0
2018-08-29 10:00:00,3.51,3.53,3.5,3.51,2311464.0,3.2238,3.2422,3.2146,3.2238,2311464.0
2018-08-29 11:00:00,3.5,3.52,3.5,3.52,1444828.0,3.2146,3.233,3.2146,3.233,1444828.0
2018-08-29 12:00:00,3.52,3.54,3.5,3.51,1019260.0,3.233,3.2514,3.2146,3.2238,1019260.0
2018-08-29 13:00:00,3.51,3.51,3.5,3.51,1167284.0,3.2238,3.2238,3.2146,3.2238,1167284.0
2018-08-29 14:00:00,3.51,3.58,3.5,3.56,2273732.0,3.2238,3.2881,3.2146,3.2697,2273732.0
2018-08-29 15:00:00,3.57,3.57,3.53,3.53,2905652.0,3.2789,3.2789,3.2422,3.2422,2905652.0
2018-08-30 09:30:00,3.5,3.5,3.44,3.48,1299176.0,3.2146,3.2146,3.1595,3.1963,1299176.0
2018-08-30 10:00:00,3.48,3.49,3.44,3.47,2113564.0,3.1963,3.2054,3.1595,3.1871,2113564.0
2018-08-30 11:00:00,3.47,3.48,3.42,3.45,2073732.0,3.1871,3.1963,3.1411,3.1687,2073732.0
2018-08-30 12:00:00,3.45,3.45,3.41,3.43,1665560.0,3.1687,3.1687,3.132,3.1503,1665560.0
2018-08-30 13:00:00,3.43,3.46,3.42,3.45,950628.0,3.1503,3.1779,3.1411,3.1687,950628.0
2018-08-30 14:00:00,3.44,3.45,3.4,3.4,1427928.0,3.1595,3.1687,3.1228,3.1228,1427928.0
2018-08-30 15:00:00,3.4,3.41,3.38,3.4,4271476.0,3.1228,3.132,3.1044,3.1228,4271476.0
2018-08-31 09:30:00,3.4,3.41,3.34,3.38,1591048.0,3.1228,3.132,3.0677,3.1044,1591048.0
2018-08-31 10:00:00,3.38,3.38,3.31,3.32,2562348.0,3.1044,3.1044,3.0401,3.0493,2562348.0
2018-08-31 11:00:00,3.32,3.34,3.31,3.31,1057332.0,3.0493,3.0677,3.0401,3.0401,1057332.0
2018-08-31 12:00:00,3.31,3.33,3.3,3.32,1618380.0,3.0401,3.0585,3.0309,3.0493,1618380.0
2018-08-31 13:00:00,3.33,3.33,3.31,3.32,783620.0,3.0585,3.0585,3.0401,3.0493,783620.0
2018-08-31 14:00:00,3.32,3.33,3.3,3.32,1503564.0,3.0493,3.0585,3.0309,3.0493,1503564.0
2018-08-31 15:00:00,3.32,3.33,3.3,3.32,4033904.0,3.0493,3.0585,3.0309,3.0493,4033904.0
2018-09-04 09:30:00,3.29,3.35,3.27,3.34,1754864.0,3.0217,3.0769,3.0034,3.0677,1754864.0
2018-09-04 10:00:00,3.34,3.4,3.32,3.4,3151148.0,3.0677,3.1228,3.0493,3.1228,3151148.0
2018-09-04 11:00:00,3.4,3.47,3.37,3.44,3749340.0,3.1228,3.1871,3.0952,3.1595,3749340.0
2018-09-04 12:00:00,3.44,3.47,3.44,3.44,1934700.0,3.1595,3.1871,3.1595,3.1595,1934700.0
2018-09-04 13:00:00,3.44,3.49,3.41,3.49,3828708.0,3.1595,3.2054,3.132,3.2054,3828708.0
2018-09-04 14:00:00,3.49,3.52,3.47,3.5,2578100.0,3.2054,3.233,3.1871,3.2146,2578100.0
2018-09-04 15:00:00,3.5,3.53,3.48,3.51,4686520.0,3.2146,3.2422,3.1963,3.2238,4686520.0
2018-09-05 09:30:00,3.49,3.9,3.49,3.9,16111252.0,3.2054,3.582,3.2054,3.582,16111252.0
2018-09-05 10:00:00,3.9,4.08,3.87,4.06,13835192.0,3.582,3.7473,3.5545,3.729,13835192.0
2018-09-05 11:00:00,4.06,4.06,3.94,3.96,9021000.0,3.729,3.729,3.6187,3.6371,9021000.0
2018-09-05 12:00:00,3.96,3.98,3.92,3.98,4864092.0,3.6371,3.6555,3.6004,3.6555,4864092.0
2018-09-05 13:00:00,3.98,4.01,3.96,4.01,3310944.0,3.6555,3.683,3.6371,3.683,3310944.0
2018-09-05 14:00:00,4.01,4.13,4.0,4.05,10072808.0,3.683,3.7933,3.6739,3.7198,10072808.0
2018-09-05 15:00:00,4.05,4.12,4.04,4.07,7875392.0,3.7198,3.7841,3.7106,3.7381,7875392.0
2018-09-06 09:30:00,4.04,4.04,3.77,3.95,4184944.0,3.7106,3.7106,3.4626,3.6279,4184944.0
2018-09-06 10:00:00,3.94,3.96,3.87,3.91,3487308.0,3.6187,3.6371,3.5545,3.5912,3487308.0
2018-09-06 11:00:00,3.91,4.02,3.88,4.01,3205824.0,3.5912,3.6922,3.5636,3.683,3205824.0
2018-09-06 12:00:00,4.01,4.03,3.97,4.0,2464300.0,3.683,3.7014,3.6463,3.6739,2464300.0
2018-09-06 13:00:00,4.0,4.03,3.96,4.03,1309944.0,3.6739,3.7014,3.6371,3.7014,1309944.0
2018-09-06 14:00:00,4.03,4.06,4.01,4.01,2090980.0,3.7014,3.729,3.683,3.683,2090980.0
2018-09-06 15:00:00,4.01,4.06,4.0,4.05,7244116.0,3.683,3.729,3.6739,3.7198,7244116.0
2018-09-07 09:30:00,3.81,4.1,3.69,3.97,5964788.0,3.4993,3.7657,3.3891,3.6463,5964788.0
2018-09-07 10:00:00,3.98,4.06,3.94,4.02,3452468.0,3.6555,3.729,3.6187,3.6922,3452468.0
2018-09-07 11:00:00,4.01,4.06,3.99,4.03,2262700.0,3.683,3.729,3.6647,3.7014,2262700.0
2018-09-07 12:00:00,4.03,4.04,4.0,4.03,1590924.0,3.7014,3.7106,3.6739,3.7014,1590924.0
2018-09-07 13:00:00,4.03,4.05,3.98,4.0,2022768.0,3.7014,3.7198,3.6555,3.6739,2022768.0
2018-09-07 14:00:00,4.0,4.02,3.98,4.0,2055804.0,3.6739,3.6922,3.6555,3.6739,2055804.0
2018-09-07 15:00:00,4.0,4.05,3.99,4.04,7363964.0,3.6739,3.7198,3.6647,3.7106,7363964.0
2018-09-10 09:30:00,4.04,4.09,4.02,4.02,1310712.0,3.7106,3.7565,3.6922,3.6922,1310712.0
2018-09-10 10:00:00,4.02,4.03,3.97,4.01,1057892.0,3.6922,3.7014,3.6463,3.683,1057892.0
2018-09-10 11:00:00,4.01,4.02,3.98,4.0,1176480.0,3.683,3.6922,3.6555,3.6739,1176480.0
2018-09-10 12:00:00,4.0,4.01,3.98,4.01,914200.0,3.6739,3.683,3.6555,3.683,914200.0
2018-09-10 13:00:00,4.01,4.02,4.0,4.0,715216.0,3.683,3.6922,3.6739,3.6739,715216.0
2018-09-10 14:00:00,4.0,4.04,4.0,4.04,913228.0,3.6739,3.7106,3.6739,3.7106,913228.0
2018-09-10 15:00:00,4.04,4.04,3.98,4.0,2811612.0,3.7106,3.7106,3.6555,3.6739,2811612.0
2018-09-11 09:30:00,4.0,4.12,4.0,4.12,1573380.0,3.6739,3.7841,3.6739,3.7841,1573380.0
2018-09-11 10:00:00,4.12,4.14,4.08,4.12,1234636.0,3.7841,3.8024,3.7473,3.7841,1234636.0
2018-09-11 11:00:00,4.12,4.15,4.1,4.14,1442356.0,3.7841,3.8116,3.7657,3.8024,1442356.0
2018-09-11 12:00:00,4.14,4.14,4.1,4.11,901140.0,3.8024,3.8024,3.7657,3.7749,901140.0
2018-09-11 13:00:00,4.11,4.11,4.08,4.08,808812.0,3.7749,3.7749,3.7473,3.7473,808812.0
2018-09-11 14:00:00,4.08,4.08,4.06,4.06,1099104.0,3.7473,3.7473,3.729,3.729,1099104.0
2018-09-11 15:00:00,4.06,4.06,4.04,4.04,2697132.0,3.729,3.729,3.7106,3.7106,2697132.0
2018-09-12 09:30:00,4.04,4.11,4.04,4.1,819260.0,3.7106,3.7749,3.7106,3.7657,819260.0
2018-09-12 10:00:00,4.1,4.12,4.05,4.07,940504.0,3.7657,3.7841,3.7198,3.7381,940504.0
2018-09-12 11:00:00,4.07,4.09,4.05,4.07,1113136.0,3.7381,3.7565,3.7198,3.7381,1113136.0
2018-09-12 12:00:00,4.07,4.1,4.07,4.09,711896.0,3.7381,3.7657,3.7381,3.7565,711896.0
2018-09-12 13:00:00,4.09,4.15,4.09,4.14,1747252.0,3.7565,3.8116,3.7565,3.8024,1747252.0
2018-09-12 14:00:00,4.14,4.18,4.14,4.16,1830688.0,3.8024,3.8392,3.8024,3.8208,1830688.0
2018-09-12 15:00:00,4.16,4.19,4.15,4.17,4784200.0,3.8208,3.8484,3.8116,3.83,4784200.0
2018-09-13 09:30:00,4.18,4.23,4.15,4.22,896940.0,3.8392,3.8851,3.8116,3.8759,896940.0
2018-09-13 10:00:00,4.23,4.23,4.18,4.21,1272120.0,3.8851,3.8851,3.8392,3.8667,1272120.0
2018-09-13 11:00:00,4.21,4.21,4.18,4.2,973252.0,3.8667,3.8667,3.8392,3.8575,973252.0
2018-09-13 12:00:00,4.2,4.2,4.16,4.2,1262880.0,3.8575,3.8575,3.8208,3.8575,1262880.0
2018-09-13 13:00:00,4.2,4.2,4.16,4.16,1190460.0,3.8575,3.8575,3.8208,3.8208,1190460.0
2018-09-13 14:00:00,4.16,4.21,4.16,4.21,1585964.0,3.8208,3.8667,3.8208,3.8667,1585964.0
2018-09-13 15:00:00,4.21,4.26,4.21,4.26,4554324.0,3.8667,3.9127,3.8667,3.9127,4554324.0
2018-09-14 09:30:00,4.24,4.25,4.18,4.23,723728.0,3.8943,3.9035,3.8392,3.8851,723728.0
2018-09-14 10:00:00,4.22,4.23,4.16,4.17,1356592.0,3.8759,3.8851,3.8208,3.83,1356592.0
2018-09-14 11:00:00,4.16,4.18,4.12,4.15,1454548.0,3.8208,3.8392,3.7841,3.8116,1454548.0
2018-09-14 12:00:00,4.15,4.17,4.12,4.16,755440.0,3.8116,3.83,3.7841,3.8208,755440.0
2018-09-14 13:00:00,4.16,4.19,4.14,4.19,677404.0,3.8208,3.8484,3.8024,3.8484,677404.0
2018-09-14 14:00:00,4.19,4.22,4.18,4.22,755484.0,3.8484,3.8759,3.8392,3.8759,755484.0
2018-09-14 15:00:00,4.22,4.23,4.19,4.2,2596528.0,3.8759,3.8851,3.8484,3.8575,2596528.0
2018-09-17 09:30:00,4.18,4.2,4.13,4.16,820512.0,3.927,3.9458,3.88,3.9082,820512.0
2018-09-17 10:00:00,4.16,4.22,4.15,4.18,1215856.0,3.9082,3.9646,3.8988,3.927,1215856.0
2018-09-17 11:00:00,4.18,4.21,4.18,4.18,798380.0,3.927,3.9552,3.927,3.927,798380.0
2018-09-17 12:00:00,4.18,4.2,4.18,4.19,617484.0,3.927,3.9458,3.927,3.9364,617484.0
2018-09-17 13:00:00,4.19,4.2,4.16,4.17,625624.0,3.9364,3.9458,3.9082,3.9176,625624.0
2018-09-17 14:00:00,4.17,4.17,4.13,4.14,834332.0,3.9176,3.9176,3.88,3.8894,834332.0
2018-09-17 15:00:00,4.14,4.16,4.13,4.15,2230264.0,3.8894,3.9082,3.88,3.8988,2230264.0
2018-09-18 09:30:00,4.11,4.17,4.09,4.11,558936.0,3.8612,3.9176,3.8425,3.8612,558936.0
2018-09-18 10:00:00,4.11,4.13,4.09,4.12,862956.0,3.8612,3.88,3.8425,3.8706,862956.0
2018-09-18 11:00:00,4.12,4.15,4.1,4.15,990604.0,3.8706,3.8988,3.8519,3.8988,990604.0
2018-09-18 12:00:00,4.15,4.15,4.12,4.12,499508.0,3.8988,3.8988,3.8706,3.8706,499508.0
2018-09-18 13:00:00,4.12,4.13,4.1,4.11,630472.0,3.8706,3.88,3.8519,3.8612,630472.0
2018-09-18 14:00:00,4.11,4.12,4.1,4.11,802696.0,3.8612,3.8706,3.8519,3.8612,802696.0
2018-09-18 15:00:00,4.11,4.13,4.11,4.13,1571968.0,3.8612,3.88,3.8612,3.88,1571968.0
2018-09-19 09:30:00,4.13,4.2,4.11,4.18,628484.0,3.88,3.9458,3.8612,3.927,628484.0
2018-09-19 10:00:00,4.18,4.2,4.15,4.16,747088.0,3.927,3.9458,3.8988,3.9082,747088.0
2018-09-19 11:00:00,4.16,4.16,4.13,4.16,586964.0,3.9082,3.9082,3.88,3.9082,586964.0
2018-09-19 12:00:00,4.15,4.16,4.13,4.16,572008.0,3.8988,3.9082,3.88,3.9082,572008.0
2018-09-19 13:00:00,4.16,4.16,4.12,4.12,498404.0,3.9082,3.9082,3.8706,3.8706,498404.0
2018-09-19 14:00:00,4.12,4.17,4.12,4.15,659236.0,3.8706,3.9176,3.8706,3.8988,659236.0
2018-09-19 15:00:00,4.15,4.16,4.13,4.15,1771608.0,3.8988,3.9082,3.88,3.8988,1771608.0
2018-09-20 09:30:00,4.15,4.2,4.14,4.15,427696.0,3.8988,3.9458,3.8894,3.8988,427696.0
2018-09-20 10:00:00,4.15,4.18,4.13,4.18,656892.0,3.8988,3.927,3.88,3.927,656892.0
2018-09-20 11:00:00,4.18,4.2,4.16,4.18,445936.0,3.927,3.9458,3.9082,3.927,445936.0
2018-09-20 12:00:00,4.19,4.2,4.17,4.18,347096.0,3.9364,3.9458,3.9176,3.927,347096.0
2018-09-20 13:00:00,4.18,4.18,4.14,4.14,564044.0,3.927,3.927,3.8894,3.8894,564044.0
2018-09-20 14:00:00,4.15,4.15,4.12,4.12,721876.0,3.8988,3.8988,3.8706,3.8706,721876.0
2018-09-20 15:00:00,4.12,4.13,4.11,4.12,1886588.0,3.8706,3.88,3.8612,3.8706,1886588.0
2018-09-21 09:30:00,4.11,4.19,4.11,4.17,1383180.0,3.8612,3.9364,3.8612,3.9176,1383180.0
2018-09-21 10:00:00,4.17,4.18,4.13,4.14,910520.0,3.9176,3.927,3.88,3.8894,910520.0
2018-09-21 11:00:00,4.14,4.14,4.11,4.14,866364.0,3.8894,3.8894,3.8612,3.8894,866364.0
2018-09-21 12:00:00,4.14,4.15,4.12,4.15,526572.0,3.8894,3.8988,3.8706,3.8988,526572.0
2018-09-21 13:00:00,4.15,4.17,4.14,4.15,767728.0,3.8988,3.9176,3.8894,3.8988,767728.0
2018-09-21 14:00:00,4.15,4.15,4.13,4.13,657836.0,3.8988,3.8988,3.88,3.88,657836.0
2018-09-21 15:00:00,4.13,4.13,4.11,4.13,1586692.0,3.88,3.88,3.8612,3.88,1586692.0
2018-09-24 09:30:00,4.11,4.11,4.01,4.04,1066776.0,3.8612,3.8612,3.7673,3.7955,1066776.0
2018-09-24 10:00:00,4.03,4.04,3.92,3.95,2002520.0,3.7861,3.7955,3.6827,3.7109,2002520.0
2018-09-24 11:00:00,3.95,3.97,3.93,3.93,1173668.0,3.7109,3.7297,3.6921,3.6921,1173668.0
2018-09-24 12:00:00,3.93,3.97,3.92,3.94,1002248.0,3.6921,3.7297,3.6827,3.7015,1002248.0
2018-09-24 13:00:00,3.94,3.95,3.93,3.94,1331720.0,3.7015,3.7109,3.6921,3.7015,1331720.0
2018-09-24 14:00:00,3.94,3.96,3.92,3.92,1287248.0,3.7015,3.7203,3.6827,3.6827,1287248.0
2018-09-24 15:00:00,3.92,3.93,3.87,3.88,4923484.0,3.6827,3.6921,3.6358,3.6452,4923484.0
2018-09-25 09:30:00,3.91,3.92,3.83,3.89,1110672.0,3.6734,3.6827,3.5982,3.6546,1110672.0
2018-09-25 10:00:00,3.89,3.99,3.89,3.94,1452200.0,3.6546,3.7485,3.6546,3.7015,1452200.0
2018-09-25 11:00:00,3.94,3.95,3.91,3.94,832896.0,3.7015,3.7109,3.6734,3.7015,832896.0
2018-09-25 12:00:00,3.94,3.95,3.92,3.93,567644.0,3.7015,3.7109,3.6827,3.6921,567644.0
2018-09-25 13:00:00,3.93,3.97,3.92,3.96,549844.0,3.6921,3.7297,3.6827,3.7203,549844.0
2018-09-25 14:00:00,3.96,4.02,3.96,3.98,858108.0,3.7203,3.7767,3.7203,3.7391,858108.0
2018-09-25 15:00:00,3.99,4.01,3.97,4.0,1482496.0,3.7485,3.7673,3.7297,3.7579,1482496.0
2018-09-26 09:30:00,4.04,4.04,3.99,3.99,493360.0,3.7955,3.7955,3.7485,3.7485,493360.0
2018-09-26 10:00:00,3.99,4.03,3.97,3.97,597980.0,3.7485,3.7861,3.7297,3.7297,597980.0
2018-09-26 11:00:00,3.97,3.97,3.93,3.94,1201156.0,3.7297,3.7297,3.6921,3.7015,1201156.0
2018-09-26 12:00:00,3.94,3.94,3.9,3.93,748332.0,3.7015,3.7015,3.664,3.6921,748332.0
2018-09-26 13:00:00,3.92,3.93,3.9,3.9,508756.0,3.6827,3.6921,3.664,3.664,508756.0
2018-09-26 14:00:00,3.9,3.95,3.9,3.92,790796.0,3.664,3.7109,3.664,3.6827,790796.0
2018-09-26 15:00:00,3.92,3.93,3.88,3.9,1775056.0,3.6827,3.6921,3.6452,3.664,1775056.0
2018-09-27 09:30:00,3.92,3.92,3.86,3.9,333892.0,3.6827,3.6827,3.6264,3.664,333892.0
2018-09-27 10:00:00,3.9,3.94,3.9,3.9,508944.0,3.664,3.7015,3.664,3.664,508944.0
2018-09-27 11:00:00,3.9,3.92,3.88,3.88,896176.0,3.664,3.6827,3.6452,3.6452,896176.0
2018-09-27 12:00:00,3.88,3.9,3.86,3.87,1258648.0,3.6452,3.664,3.6264,3.6358,1258648.0
2018-09-27 13:00:00,3.87,3.89,3.86,3.89,1083220.0,3.6358,3.6546,3.6264,3.6546,1083220.0
2018-09-27 14:00:00,3.89,3.89,3.86,3.88,794420.0,3.6546,3.6546,3.6264,3.6452,794420.0
2018-09-27 15:00:00,3.88,3.89,3.86,3.89,1695208.0,3.6452,3.6546,3.6264,3.6546,1695208.0
2018-09-28 09:30:00,3.89,3.96,3.88,3.93,441896.0,3.6546,3.7203,3.6452,3.6921,441896.0
2018-09-28 10:00:00,3.93,3.94,3.88,3.89,796456.0,3.6921,3.7015,3.6452,3.6546,796456.0
2018-09-28 11:00:00,3.89,3.9,3.86,3.86,620264.0,3.6546,3.664,3.6264,3.6264,620264.0
2018-09-28 12:00:00,3.86,3.88,3.85,3.85,587284.0,3.6264,3.6452,3.617,3.617,587284.0
2018-09-28 13:00:00,3.85,3.86,3.83,3.83,677392.0,3.617,3.6264,3.5982,3.5982,677392.0
2018-09-28 14:00:00,3.84,3.87,3.83,3.87,1679544.0,3.6076,3.6358,3.5982,3.6358,1679544.0
2018-09-28 15:00:00,3.87,3.88,3.8,3.82,3890892.0,3.6358,3.6452,3.57,3.5888,3890892.0
2018-10-01 09:30:00,3.82,3.89,3.8,3.82,1409880.0,3.5888,3.6546,3.57,3.5888,1409880.0
2018-10-01 10:00:00,3.82,3.83,3.79,3.81,924828.0,3.5888,3.5982,3.5606,3.5794,924828.0
2018-10-01 11:00:00,3.81,3.82,3.77,3.77,1030788.0,3.5794,3.5888,3.5418,3.5418,1030788.0
2018-10-01 12:00:00,3.77,3.8,3.77,3.79,623544.0,3.5418,3.57,3.5418,3.5606,623544.0
2018-10-01 13:00:00,3.79,3.82,3.78,3.78,669580.0,3.5606,3.5888,3.5512,3.5512,669580.0
2018-10-01 14:00:00,3.78,3.79,3.76,3.76,1821004.0,3.5512,3.5606,3.5324,3.5324,1821004.0
2018-10-01 15:00:00,3.76,3.83,3.75,3.82,4546116.0,3.5324,3.5982,3.523,3.5888,4546116.0
2018-10-02 09:30:00,3.79,3.82,3.76,3.77,739200.0,3.5606,3.5888,3.5324,3.5418,739200.0
2018-10-02 10:00:00,3.77,3.82,3.77,3.78,1208252.0,3.5418,3.5888,3.5418,3.5512,1208252.0
2018-10-02 11:00:00,3.78,3.81,3.76,3.8,1367600.0,3.5512,3.5794,3.5324,3.57,1367600.0
2018-10-02 12:00:00,3.8,3.83,3.79,3.8,1068544.0,3.57,3.5982,3.5606,3.57,1068544.0
2018-10-02 13:00:00,3.8,3.81,3.78,3.79,850968.0,3.57,3.5794,3.5512,3.5606,850968.0
2018-10-02 14:00:00,3.79,3.79,3.74,3.74,841016.0,3.5606,3.5606,3.5136,3.5136,841016.0
2018-10-02 15:00:00,3.74,3.76,3.71,3.72,3367944.0,3.5136,3.5324,3.4855,3.4949,3367944.0
2018-10-03 09:30:00,3.75,3.75,3.69,3.69,530792.0,3.523,3.523,3.4667,3.4667,530792.0
2018-10-03 10:00:00,3.69,3.73,3.69,3.72,859300.0,3.4667,3.5042,3.4667,3.4949,859300.0
2018-10-03 11:00:00,3.72,3.76,3.71,3.76,937396.0,3.4949,3.5324,3.4855,3.5324,937396.0
2018-10-03 12:00:00,3.76,3.79,3.75,3.76,777468.0,3.5324,3.5606,3.523,3.5324,777468.0
2018-10-03 13:00:00,3.76,3.78,3.75,3.77,436768.0,3.5324,3.5512,3.523,3.5418,436768.0
2018-10-03 14:00:00,3.78,3.78,3.73,3.76,1452060.0,3.5512,3.5512,3.5042,3.5324,1452060.0
2018-10-03 15:00:00,3.76,3.76,3.73,3.73,1647876.0,3.5324,3.5324,3.5042,3.5042,1647876.0
2018-10-04 09:30:00,3.74,3.77,3.71,3.76,273696.0,3.5136,3.5418,3.4855,3.5324,273696.0
2018-10-04 10:00:00,3.76,3.78,3.75,3.75,485540.0,3.5324,3.5512,3.523,3.523,485540.0
2018-10-04 11:00:00,3.75,3.76,3.72,3.72,445552.0,3.523,3.5324,3.4949,3.4949,445552.0
2018-10-04 12:00:00,3.73,3.73,3.69,3.72,573824.0,3.5042,3.5042,3.4667,3.4949,573824.0
2018-10-04 13:00:00,3.72,3.73,3.71,3.72,447880.0,3.4949,3.5042,3.4855,3.4949,447880.0
2018-10-04 14:00:00,3.72,3.72,3.69,3.71,704792.0,3.4949,3.4949,3.4667,3.4855,704792.0
2018-10-04 15:00:00,3.71,3.71,3.68,3.71,1832480.0,3.4855,3.4855,3.4573,3.4855,1832480.0
2018-10-05 09:30:00,3.71,3.73,3.68,3.69,563464.0,3.4855,3.5042,3.4573,3.4667,563464.0
2018-10-05 10:00:00,3.69,3.7,3.67,3.7,830388.0,3.4667,3.4761,3.4479,3.4761,830388.0
2018-10-05 11:00:00,3.7,3.71,3.65,3.67,1279944.0,3.4761,3.4855,3.4291,3.4479,1279944.0
2018-10-05 12:00:00,3.67,3.71,3.67,3.67,1265036.0,3.4479,3.4855,3.4479,3.4479,1265036.0
2018-10-05 13:00:00,3.67,3.68,3.65,3.67,832120.0,3.4479,3.4573,3.4291,3.4479,832120.0
2018-10-05 14:00:00,3.67,3.69,3.66,3.66,758564.0,3.4479,3.4667,3.4385,3.4385,758564.0
2018-10-05 15:00:00,3.66,3.68,3.65,3.67,1505048.0,3.4385,3.4573,3.4291,3.4479,1505048.0
2018-10-08 09:30:00,3.68,3.78,3.67,3.76,1266568.0,3.4573,3.5512,3.4479,3.5324,1266568.0
2018-10-08 10:00:00,3.77,3.8,3.7,3.71,941308.0,3.5418,3.57,3.4761,3.4855,941308.0
2018-10-08 11:00:00,3.71,3.73,3.69,3.71,691024.0,3.4855,3.5042,3.4667,3.4855,691024.0
2018-10-08 12:00:00,3.71,3.72,3.7,3.71,638368.0,3.4855,3.4949,3.4761,3.4855,638368.0
2018-10-08 13:00:00,3.71,3.75,3.71,3.74,649324.0,3.4855,3.523,3.4855,3.5136,649324.0
2018-10-08 14:00:00,3.74,3.75,3.73,3.74,1226500.0,3.5136,3.523,3.5042,3.5136,1226500.0
2018-10-08 15:00:00,3.74,3.76,3.74,3.75,2433872.0,3.5136,3.5324,3.5136,3.523,2433872.0
2018-10-09 09:30:00,3.73,3.76,3.7,3.73,625364.0,3.5042,3.5324,3.4761,3.5042,625364.0
2018-10-09 10:00:00,3.73,3.86,3.72,3.84,2108700.0,3.5042,3.6264,3.4949,3.6076,2108700.0
2018-10-09 11:00:00,3.84,3.85,3.77,3.78,970916.0,3.6076,3.617,3.5418,3.5512,970916.0
2018-10-09 12:00:00,3.78,3.78,3.72,3.73,678880.0,3.5512,3.5512,3.4949,3.5042,678880.0
2018-10-09 13:00:00,3.73,3.73,3.68,3.71,729144.0,3.5042,3.5042,3.4573,3.4855,729144.0
2018-10-09 14:00:00,3.71,3.72,3.69,3.71,970992.0,3.4855,3.4949,3.4667,3.4855,970992.0
2018-10-09 15:00:00,3.71,3.72,3.69,3.69,1994420.0,3.4855,3.4949,3.4667,3.4667,1994420.0
2018-10-10 09:30:00,3.7,3.77,3.7,3.75,316308.0,3.4761,3.5418,3.4761,3.523,316308.0
2018-10-10 10:00:00,3.75,3.77,3.73,3.74,978660.0,3.523,3.5418,3.5042,3.5136,978660.0
2018-10-10 11:00:00,3.74,3.76,3.71,3.74,789108.0,3.5136,3.5324,3.4855,3.5136,789108.0
2018-10-10 12:00:00,3.74,3.78,3.74,3.77,1059996.0,3.5136,3.5512,3.5136,3.5418,1059996.0
2018-10-10 13:00:00,3.77,3.79,3.76,3.79,883504.0,3.5418,3.5606,3.5324,3.5606,883504.0
2018-10-10 14:00:00,3.79,3.79,3.74,3.75,597036.0,3.5606,3.5606,3.5136,3.523,597036.0
2018-10-10 15:00:00,3.75,3.75,3.7,3.71,1847672.0,3.523,3.523,3.4761,3.4855,1847672.0
2018-10-11 09:30:00,3.7,3.75,3.69,3.75,484344.0,3.4761,3.523,3.4667,3.523,484344.0
2018-10-11 10:00:00,3.75,3.78,3.72,3.76,1543520.0,3.523,3.5512,3.4949,3.5324,1543520.0
2018-10-11 11:00:00,3.76,3.77,3.71,3.72,717756.0,3.5324,3.5418,3.4855,3.4949,717756.0
2018-10-11 12:00:00,3.72,3.75,3.72,3.73,531428.0,3.4949,3.523,3.4949,3.5042,531428.0
2018-10-11 13:00:00,3.73,3.74,3.71,3.72,450172.0,3.5042,3.5136,3.4855,3.4949,450172.0
2018-10-11 14:00:00,3.72,3.72,3.66,3.68,868100.0,3.4949,3.4949,3.4385,3.4573,868100.0
2018-10-11 15:00:00,3.68,3.72,3.67,3.67,2129436.0,3.4573,3.4949,3.4479,3.4479,2129436.0
2018-10-12 09:30:00,3.73,3.79,3.68,3.79,558500.0,3.5042,3.5606,3.4573,3.5606,558500.0
2018-10-12 10:00:00,3.79,3.79,3.72,3.76,1813804.0,3.5606,3.5606,3.4949,3.5324,1813804.0
2018-10-12 11:00:00,3.76,3.78,3.73,3.77,610824.0,3.5324,3.5512,3.5042,3.5418,610824.0
2018-10-12 12:00:00,3.77,3.77,3.69,3.7,559564.0,3.5418,3.5418,3.4667,3.4761,559564.0
2018-10-12 13:00:00,3.7,3.73,3.69,3.71,669040.0,3.4761,3.5042,3.4667,3.4855,669040.0
2018-10-12 14:00:00,3.71,3.71,3.68,3.69,542968.0,3.4855,3.4855,3.4573,3.4667,542968.0
2018-10-12 15:00:00,3.69,3.72,3.68,3.71,1471292.0,3.4667,3.4949,3.4573,3.4855,1471292.0
2018-10-15 09:30:00,3.7,3.77,3.69,3.74,555740.0,3.4761,3.5418,3.4667,3.5136,555740.0
2018-10-15 10:00:00,3.74,3.75,3.71,3.73,773220.0,3.5136,3.523,3.4855,3.5042,773220.0
2018-10-15 11:00:00,3.73,3.75,3.72,3.73,530892.0,3.5042,3.523,3.4949,3.5042,530892.0
2018-10-15 12:00:00,3.73,3.75,3.73,3.74,346396.0,3.5042,3.523,3.5042,3.5136,346396.0
2018-10-15 13:00:00,3.74,3.76,3.73,3.75,421980.0,3.5136,3.5324,3.5042,3.523,421980.0
2018-10-15 14:00:00,3.75,3.76,3.73,3.75,453860.0,3.523,3.5324,3.5042,3.523,453860.0
2018-10-15 15:00:00,3.75,3.75,3.72,3.72,1831280.0,3.523,3.523,3.4949,3.4949,1831280.0
2018-10-16 09:30:00,3.74,3.74,3.69,3.71,361432.0,3.5136,3.5136,3.4667,3.4855,361432.0
2018-10-16 10:00:00,3.71,3.75,3.71,3.75,657048.0,3.4855,3.523,3.4855,3.523,657048.0
2018-10-16 11:00:00,3.75,3.8,3.73,3.77,709848.0,3.523,3.57,3.5042,3.5418,709848.0
2018-10-16 12:00:00,3.78,3.79,3.77,3.78,731104.0,3.5512,3.5606,3.5418,3.5512,731104.0
2018-10-16 13:00:00,3.78,3.79,3.77,3.77,468048.0,3.5512,3.5606,3.5418,3.5418,468048.0
2018-10-16 14:00:00,3.77,3.79,3.77,3.79,917840.0,3.5418,3.5606,3.5418,3.5606,917840.0
2018-10-16 15:00:00,3.79,3.83,3.76,3.82,3018288.0,3.5606,3.5982,3.5324,3.5888,3018288.0
2018-10-17 09:30:00,3.82,3.85,3.77,3.78,351628.0,3.5888,3.617,3.5418,3.5512,351628.0
2018-10-17 10:00:00,3.78,3.78,3.69,3.77,1025916.0,3.5512,3.5512,3.4667,3.5418,1025916.0
2018-10-17 11:00:00,3.77,3.82,3.77,3.81,748440.0,3.5418,3.5888,3.5418,3.5794,748440.0
2018-10-17 12:00:00,3.81,3.86,3.81,3.86,770840.0,3.5794,3.6264,3.5794,3.6264,770840.0
2018-10-17 13:00:00,3.86,3.86,3.82,3.85,639344.0,3.6264,3.6264,3.5888,3.617,639344.0
2018-10-17 14:00:00,3.85,3.87,3.84,3.86,756204.0,3.617,3.6358,3.6076,3.6264,756204.0
2018-10-17 15:00:00,3.86,3.86,3.82,3.84,2433360.0,3.6264,3.6264,3.5888,3.6076,2433360.0
2018-10-18 09:30:00,3.83,3.83,3.79,3.81,261660.0,3.5982,3.5982,3.5606,3.5794,261660.0
2018-10-18 10:00:00,3.81,3.85,3.8,3.83,429688.0,3.5794,3.617,3.57,3.5982,429688.0
2018-10-18 11:00:00,3.84,3.86,3.8,3.8,710712.0,3.6076,3.6264,3.57,3.57,710712.0
2018-10-18 12:00:00,3.8,3.82,3.78,3.78,658164.0,3.57,3.5888,3.5512,3.5512,658164.0
2018-10-18 13:00:00,3.78,3.78,3.73,3.76,585964.0,3.5512,3.5512,3.5042,3.5324,585964.0
2018-10-18 14:00:00,3.76,3.79,3.76,3.77,446036.0,3.5324,3.5606,3.5324,3.5418,446036.0
2018-10-18 15:00:00,3.77,3.78,3.75,3.77,1918712.0,3.5418,3.5512,3.523,3.5418,1918712.0
2018-10-19 09:30:00,3.72,3.75,3.63,3.67,1404572.0,3.4949,3.523,3.4103,3.4479,1404572.0
2018-10-19 10:00:00,3.67,3.73,3.67,3.69,1305260.0,3.4479,3.5042,3.4479,3.4667,1305260.0
2018-10-19 11:00:00,3.69,3.69,3.65,3.67,695932.0,3.4667,3.4667,3.4291,3.4479,695932.0
2018-10-19 12:00:00,3.67,3.68,3.62,3.65,865780.0,3.4479,3.4573,3.4009,3.4291,865780.0
2018-10-19 13:00:00,3.65,3.68,3.64,3.66,786516.0,3.4291,3.4573,3.4197,3.4385,786516.0
2018-10-19 14:00:00,3.66,3.69,3.65,3.66,1120680.0,3.4385,3.4667,3.4291,3.4385,1120680.0
2018-10-19 15:00:00,3.66,3.69,3.64,3.69,4202592.0,3.4385,3.4667,3.4197,3.4667,4202592.0
2018-10-22 09:30:00,3.71,3.73,3.67,3.73,778016.0,3.4855,3.5042,3.4479,3.5042,778016.0
2018-10-22 10:00:00,3.73,3.77,3.7,3.77,1514492.0,3.5042,3.5418,3.4761,3.5418,1514492.0
2018-10-22 11:00:00,3.77,3.79,3.75,3.79,612620.0,3.5418,3.5606,3.523,3.5606,612620.0
2018-10-22 12:00:00,3.79,3.79,3.73,3.73,401912.0,3.5606,3.5606,3.5042,3.5042,401912.0
2018-10-22 13:00:00,3.73,3.78,3.73,3.77,972704.0,3.5042,3.5512,3.5042,3.5418,972704.0
2018-10-22 14:00:00,3.77,3.8,3.76,3.8,985528.0,3.5418,3.57,3.5324,3.57,985528.0
2018-10-22 15:00:00,3.8,3.81,3.75,3.78,2879088.0,3.57,3.5794,3.523,3.5512,2879088.0
2018-10-23 09:30:00,3.74,3.79,3.71,3.73,668900.0,3.5136,3.5606,3.4855,3.5042,668900.0
2018-10-23 10:00:00,3.73,3.78,3.69,3.78,1562104.0,3.5042,3.5512,3.4667,3.5512,1562104.0
2018-10-23 11:00:00,3.78,3.82,3.77,3.79,1541180.0,3.5512,3.5888,3.5418,3.5606,1541180.0
2018-10-23 12:00:00,3.79,3.82,3.78,3.81,647196.0,3.5606,3.5888,3.5512,3.5794,647196.0
2018-10-23 13:00:00,3.8,3.83,3.8,3.8,599412.0,3.57,3.5982,3.57,3.57,599412.0
2018-10-23 14:00:00,3.8,3.82,3.8,3.82,677088.0,3.57,3.5888,3.57,3.5888,677088.0
2018-10-23 15:00:00,3.82,3.82,3.8,3.82,2568572.0,3.5888,3.5888,3.57,3.5888,2568572.0
2018-10-24 09:30:00,3.83,3.9,3.8,3.89,491996.0,3.5982,3.664,3.57,3.6546,491996.0
2018-10-24 10:00:00,3.88,3.89,3.82,3.83,590272.0,3.6452,3.6546,3.5888,3.5982,590272.0
2018-10-24 11:00:00,3.83,3.87,3.81,3.86,818256.0,3.5982,3.6358,3.5794,3.6264,818256.0
2018-10-24 12:00:00,3.86,3.88,3.83,3.88,879612.0,3.6264,3.6452,3.5982,3.6452,879612.0
2018-10-24 13:00:00,3.88,3.88,3.86,3.88,1049400.0,3.6452,3.6452,3.6264,3.6452,1049400.0
2018-10-24 14:00:00,3.88,3.88,3.85,3.86,1432152.0,3.6452,3.6452,3.617,3.6264,1432152.0
2018-10-24 15:00:00,3.86,3.88,3.77,3.77,2284788.0,3.6264,3.6452,3.5418,3.5418,2284788.0
2018-10-25 09:30:00,3.78,3.8,3.74,3.79,439088.0,3.5512,3.57,3.5136,3.5606,439088.0
2018-10-25 10:00:00,3.79,3.8,3.71,3.72,838308.0,3.5606,3.57,3.4855,3.4949,838308.0
2018-10-25 11:00:00,3.72,3.73,3.67,3.68,658476.0,3.4949,3.5042,3.4479,3.4573,658476.0
2018-10-25 12:00:00,3.68,3.69,3.66,3.68,558356.0,3.4573,3.4667,3.4385,3.4573,558356.0
2018-10-25 13:00:00,3.68,3.68,3.61,3.62,996072.0,3.4573,3.4573,3.3915,3.4009,996072.0
2018-10-25 14:00:00,3.62,3.63,3.57,3.58,971712.0,3.4009,3.4103,3.3539,3.3633,971712.0
2018-10-25 15:00:00,3.58,3.61,3.57,3.61,2815500.0,3.3633,3.3915,3.3539,3.3915,2815500.0
2018-10-26 09:30:00,3.61,3.61,3.53,3.54,670568.0,3.3915,3.3915,3.3164,3.3257,670568.0
2018-10-26 10:00:00,3.53,3.54,3.44,3.44,1335968.0,3.3164,3.3257,3.2318,3.2318,1335968.0
2018-10-26 11:00:00,3.44,3.48,3.42,3.42,1205792.0,3.2318,3.2694,3.213,3.213,1205792.0
2018-10-26 12:00:00,3.42,3.46,3.41,3.45,1086200.0,3.213,3.2506,3.2036,3.2412,1086200.0
2018-10-26 13:00:00,3.45,3.47,3.43,3.46,837016.0,3.2412,3.26,3.2224,3.2506,837016.0
2018-10-26 14:00:00,3.45,3.46,3.43,3.44,614364.0,3.2412,3.2506,3.2224,3.2318,614364.0
2018-10-26 15:00:00,3.44,3.46,3.42,3.43,2100040.0,3.2318,3.2506,3.213,3.2224,2100040.0
2018-10-29 09:30:00,3.46,3.54,3.44,3.54,600328.0,3.2506,3.3257,3.2318,3.3257,600328.0
2018-10-29 10:00:00,3.54,3.65,3.54,3.63,2385160.0,3.3257,3.4291,3.3257,3.4103,2385160.0
2018-10-29 11:00:00,3.63,3.71,3.63,3.68,1186312.0,3.4103,3.4855,3.4103,3.4573,1186312.0
2018-10-29 12:00:00,3.68,3.72,3.67,3.71,1076996.0,3.4573,3.4949,3.4479,3.4855,1076996.0
2018-10-29 13:00:00,3.71,3.74,3.7,3.73,1518024.0,3.4855,3.5136,3.4761,3.5042,1518024.0
2018-10-29 14:00:00,3.73,3.74,3.64,3.65,1181124.0,3.5042,3.5136,3.4197,3.4291,1181124.0
2018-10-29 15:00:00,3.65,3.65,3.58,3.63,2893000.0,3.4291,3.4291,3.3633,3.4103,2893000.0
2018-10-30 09:30:00,3.64,3.72,3.6,3.72,381192.0,3.4197,3.4949,3.3821,3.4949,381192.0
2018-10-30 10:00:00,3.72,3.72,3.68,3.72,781696.0,3.4949,3.4949,3.4573,3.4949,781696.0
2018-10-30 11:00:00,3.72,3.78,3.72,3.73,2133080.0,3.4949,3.5512,3.4949,3.5042,2133080.0
2018-10-30 12:00:00,3.73,3.74,3.68,3.69,606472.0,3.5042,3.5136,3.4573,3.4667,606472.0
2018-10-30 13:00:00,3.69,3.69,3.63,3.64,689428.0,3.4667,3.4667,3.4103,3.4197,689428.0
2018-10-30 14:00:00,3.64,3.65,3.61,3.64,668188.0,3.4197,3.4291,3.3915,3.4197,668188.0
2018-10-30 15:00:00,3.64,3.67,3.64,3.67,1888184.0,3.4197,3.4479,3.4197,3.4479,1888184.0
2018-10-31 09:30:00,3.7,3.71,3.61,3.62,754180.0,3.4761,3.4855,3.3915,3.4009,754180.0
2018-10-31 10:00:00,3.62,3.65,3.57,3.64,831412.0,3.4009,3.4291,3.3539,3.4197,831412.0
2018-10-31 11:00:00,3.64,3.64,3.59,3.63,357716.0,3.4197,3.4197,3.3727,3.4103,357716.0
2018-10-31 12:00:00,3.63,3.64,3.6,3.61,371400.0,3.4103,3.4197,3.3821,3.3915,371400.0
2018-10-31 13:00:00,3.61,3.66,3.61,3.65,436040.0,3.3915,3.4385,3.3915,3.4291,436040.0
2018-10-31 14:00:00,3.65,3.67,3.64,3.64,342272.0,3.4291,3.4479,3.4197,3.4197,342272.0
2018-10-31 15:00:00,3.64,3.69,3.64,3.65,1408836.0,3.4197,3.4667,3.4197,3.4291,1408836.0
2018-11-01 09:30:00,3.65,3.77,3.65,3.76,722256.0,3.4291,3.5418,3.4291,3.5324,722256.0
2018-11-01 10:00:00,3.76,3.8,3.71,3.72,1405404.0,3.5324,3.57,3.4855,3.4949,1405404.0
2018-11-01 11:00:00,3.72,3.77,3.71,3.75,1119824.0,3.4949,3.5418,3.4855,3.523,1119824.0
2018-11-01 12:00:00,3.75,3.82,3.73,3.82,805012.0,3.523,3.5888,3.5042,3.5888,805012.0
2018-11-01 13:00:00,3.82,3.82,3.79,3.81,754864.0,3.5888,3.5888,3.5606,3.5794,754864.0
2018-11-01 14:00:00,3.81,3.84,3.75,3.82,2204132.0,3.5794,3.6076,3.523,3.5888,2204132.0
2018-11-01 15:00:00,3.82,3.84,3.8,3.84,2243956.0,3.5888,3.6076,3.57,3.6076,2243956.0
2018-11-02 09:30:00,3.86,3.93,3.84,3.88,704996.0,3.6264,3.6921,3.6076,3.6452,704996.0
2018-11-02 10:00:00,3.88,3.88,3.82,3.85,438708.0,3.6452,3.6452,3.5888,3.617,438708.0
2018-11-02 11:00:00,3.86,3.86,3.81,3.85,406364.0,3.6264,3.6264,3.5794,3.617,406364.0
2018-11-02 12:00:00,3.85,3.85,3.8,3.82,628000.0,3.617,3.617,3.57,3.5888,628000.0
2018-11-02 13:00:00,3.82,3.85,3.8,3.85,344672.0,3.5888,3.617,3.57,3.617,344672.0
2018-11-02 14:00:00,3.85,3.9,3.83,3.89,748060.0,3.617,3.664,3.5982,3.6546,748060.0
2018-11-02 15:00:00,3.9,3.94,3.89,3.9,2303320.0,3.664,3.7015,3.6546,3.664,2303320.0
2018-11-05 09:30:00,3.89,3.89,3.8,3.81,503080.0,3.6546,3.6546,3.57,3.5794,503080.0
2018-11-05 10:00:00,3.81,3.83,3.75,3.76,1043272.0,3.5794,3.5982,3.523,3.5324,1043272.0
2018-11-05 11:00:00,3.76,3.79,3.76,3.78,560312.0,3.5324,3.5606,3.5324,3.5512,560312.0
2018-11-05 12:00:00,3.78,3.81,3.75,3.76,372964.0,3.5512,3.5794,3.523,3.5324,372964.0
2018-11-05 13:00:00,3.76,3.77,3.73,3.75,917996.0,3.5324,3.5418,3.5042,3.523,917996.0
2018-11-05 14:00:00,3.75,3.77,3.74,3.74,719052.0,3.523,3.5418,3.5136,3.5136,719052.0
2018-11-05 15:00:00,3.75,3.75,3.72,3.75,1677044.0,3.523,3.523,3.4949,3.523,1677044.0
2018-11-06 09:30:00,3.74,3.76,3.72,3.73,516176.0,3.5136,3.5324,3.4949,3.5042,516176.0
2018-11-06 10:00:00,3.73,3.76,3.73,3.73,1056496.0,3.5042,3.5324,3.5042,3.5042,1056496.0
2018-11-06 11:00:00,3.73,3.74,3.71,3.74,903140.0,3.5042,3.5136,3.4855,3.5136,903140.0
2018-11-06 12:00:00,3.74,3.75,3.73,3.74,694344.0,3.5136,3.523,3.5042,3.5136,694344.0
2018-11-06 13:00:00,3.74,3.75,3.73,3.74,698180.0,3.5136,3.523,3.5042,3.5136,698180.0
2018-11-06 14:00:00,3.74,3.74,3.71,3.71,549256.0,3.5136,3.5136,3.4855,3.4855,549256.0
2018-11-06 15:00:00,3.71,3.74,3.71,3.73,2137944.0,3.4855,3.5136,3.4855,3.5042,2137944.0
2018-11-07 09:30:00,3.75,3.76,3.71,3.73,345156.0,3.523,3.5324,3.4855,3.5042,345156.0
2018-11-07 10:00:00,3.73,3.73,3.66,3.7,886128.0,3.5042,3.5042,3.4385,3.4761,886128.0
2018-11-07 11:00:00,3.71,3.73,3.69,3.69,764404.0,3.4855,3.5042,3.4667,3.4667,764404.0
2018-11-07 12:00:00,3.69,3.7,3.68,3.69,589692.0,3.4667,3.4761,3.4573,3.4667,589692.0
2018-11-07 13:00:00,3.69,3.72,3.69,3.71,723408.0,3.4667,3.4949,3.4667,3.4855,723408.0
2018-11-07 14:00:00,3.71,3.74,3.71,3.74,752836.0,3.4855,3.5136,3.4855,3.5136,752836.0
2018-11-07 15:00:00,3.74,3.76,3.7,3.73,2750760.0,3.5136,3.5324,3.4761,3.5042,2750760.0
2018-11-08 09:30:00,3.73,3.75,3.69,3.72,302072.0,3.5042,3.523,3.4667,3.4949,302072.0
2018-11-08 10:00:00,3.72,3.73,3.71,3.73,427460.0,3.4949,3.5042,3.4855,3.5042,427460.0
2018-11-08 11:00:00,3.73,3.73,3.71,3.73,662872.0,3.5042,3.5042,3.4855,3.5042,662872.0
2018-11-08 12:00:00,3.73,3.76,3.72,3.73,1307920.0,3.5042,3.5324,3.4949,3.5042,1307920.0
2018-11-08 13:00:00,3.73,3.73,3.71,3.73,598764.0,3.5042,3.5042,3.4855,3.5042,598764.0
2018-11-08 14:00:00,3.73,3.73,3.7,3.73,1053332.0,3.5042,3.5042,3.4761,3.5042,1053332.0
2018-11-08 15:00:00,3.72,3.73,3.71,3.72,3188984.0,3.4949,3.5042,3.4855,3.4949,3188984.0
2018-11-09 09:30:00,3.68,3.69,3.63,3.65,404172.0,3.4573,3.4667,3.4103,3.4291,404172.0
2018-11-09 10:00:00,3.64,3.65,3.61,3.65,582816.0,3.4197,3.4291,3.3915,3.4291,582816.0
2018-11-09 11:00:00,3.65,3.7,3.65,3.66,399768.0,3.4291,3.4761,3.4291,3.4385,399768.0
2018-11-09 12:00:00,3.67,3.68,3.62,3.62,853428.0,3.4479,3.4573,3.4009,3.4009,853428.0
2018-11-09 13:00:00,3.62,3.62,3.58,3.6,555800.0,3.4009,3.4009,3.3633,3.3821,555800.0
2018-11-09 14:00:00,3.6,3.63,3.58,3.62,850696.0,3.3821,3.4103,3.3633,3.4009,850696.0
2018-11-09 15:00:00,3.62,3.66,3.61,3.66,1749296.0,3.4009,3.4385,3.3915,3.4385,1749296.0
2018-11-12 09:30:00,3.67,3.69,3.63,3.63,348296.0,3.4479,3.4667,3.4103,3.4103,348296.0
2018-11-12 10:00:00,3.63,3.66,3.59,3.59,758736.0,3.4103,3.4385,3.3727,3.3727,758736.0
2018-11-12 11:00:00,3.59,3.61,3.56,3.59,547480.0,3.3727,3.3915,3.3445,3.3727,547480.0
2018-11-12 12:00:00,3.59,3.6,3.57,3.58,515880.0,3.3727,3.3821,3.3539,3.3633,515880.0
2018-11-12 13:00:00,3.58,3.61,3.58,3.58,936096.0,3.3633,3.3915,3.3633,3.3633,936096.0
2018-11-12 14:00:00,3.58,3.59,3.56,3.56,493012.0,3.3633,3.3727,3.3445,3.3445,493012.0
2018-11-12 15:00:00,3.56,3.56,3.47,3.47,4213636.0,3.3445,3.3445,3.26,3.26,4213636.0
2018-11-13 09:30:00,3.48,3.55,3.48,3.51,680032.0,3.2694,3.3351,3.2694,3.2976,680032.0
2018-11-13 10:00:00,3.51,3.54,3.44,3.44,1287416.0,3.2976,3.3257,3.2318,3.2318,1287416.0
2018-11-13 11:00:00,3.44,3.51,3.44,3.49,1612880.0,3.2318,3.2976,3.2318,3.2788,1612880.0
2018-11-13 12:00:00,3.49,3.5,3.46,3.46,668256.0,3.2788,3.2882,3.2506,3.2506,668256.0
2018-11-13 13:00:00,3.46,3.48,3.45,3.47,651320.0,3.2506,3.2694,3.2412,3.26,651320.0
2018-11-13 14:00:00,3.47,3.47,3.45,3.46,819108.0,3.26,3.26,3.2412,3.2506,819108.0
2018-11-13 15:00:00,3.46,3.48,3.45,3.47,2033544.0,3.2506,3.2694,3.2412,3.26,2033544.0
2018-11-14 09:30:00,3.52,3.53,3.49,3.51,356056.0,3.307,3.3164,3.2788,3.2976,356056.0
2018-11-14 10:00:00,3.51,3.53,3.46,3.46,841180.0,3.2976,3.3164,3.2506,3.2506,841180.0
2018-11-14 11:00:00,3.46,3.46,3.37,3.39,1172812.0,3.2506,3.2506,3.166,3.1848,1172812.0
2018-11-14 12:00:00,3.39,3.41,3.35,3.35,737688.0,3.1848,3.2036,3.1472,3.1472,737688.0
2018-11-14 13:00:00,3.35,3.36,3.25,3.26,1978024.0,3.1472,3.1566,3.0533,3.0627,1978024.0
2018-11-14 14:00:00,3.26,3.28,3.22,3.28,1812712.0,3.0627,3.0815,3.0251,3.0815,1812712.0
2018-11-14 15:00:00,3.28,3.29,3.24,3.24,4061908.0,3.0815,3.0909,3.0439,3.0439,4061908.0
2018-11-15 09:30:00,3.24,3.27,3.21,3.22,1080996.0,3.0439,3.0721,3.0157,3.0251,1080996.0
2018-11-15 10:00:00,3.22,3.23,3.19,3.2,1587244.0,3.0251,3.0345,2.9969,3.0063,1587244.0
2018-11-15 11:00:00,3.2,3.29,3.19,3.29,825504.0,3.0063,3.0909,2.9969,3.0909,825504.0
2018-11-15 12:00:00,3.29,3.29,3.23,3.24,574404.0,3.0909,3.0909,3.0345,3.0439,574404.0
2018-11-15 13:00:00,3.24,3.29,3.22,3.28,651088.0,3.0439,3.0909,3.0251,3.0815,651088.0
2018-11-15 14:00:00,3.28,3.31,3.28,3.31,1050680.0,3.0815,3.1097,3.0815,3.1097,1050680.0
2018-11-15 15:00:00,3.31,3.31,3.28,3.29,4195136.0,3.1097,3.1097,3.0815,3.0909,4195136.0
2018-11-16 09:30:00,3.25,3.25,3.15,3.18,1290168.0,3.0533,3.0533,2.9594,2.9875,1290168.0
2018-11-16 10:00:00,3.18,3.21,3.15,3.15,1529208.0,2.9875,3.0157,2.9594,2.9594,1529208.0
2018-11-16 11:00:00,3.15,3.23,3.11,3.21,3758732.0,2.9594,3.0345,2.9218,3.0157,3758732.0
2018-11-16 12:00:00,3.21,3.24,3.18,3.21,1542656.0,3.0157,3.0439,2.9875,3.0157,1542656.0
2018-11-16 13:00:00,3.21,3.22,3.16,3.2,1861056.0,3.0157,3.0251,2.9687,3.0063,1861056.0
2018-11-16 14:00:00,3.2,3.22,3.17,3.18,2509248.0,3.0063,3.0251,2.9781,2.9875,2509248.0
2018-11-16 15:00:00,3.19,3.23,3.17,3.2,7607840.0,2.9969,3.0345,2.9781,3.0063,7607840.0
2018-11-19 09:30:00,3.21,3.29,3.2,3.21,1428208.0,3.0157,3.0909,3.0063,3.0157,1428208.0
2018-11-19 10:00:00,3.21,3.25,3.2,3.24,1403724.0,3.0157,3.0533,3.0063,3.0439,1403724.0
2018-11-19 11:00:00,3.24,3.27,3.19,3.2,1425600.0,3.0439,3.0721,2.9969,3.0063,1425600.0
2018-11-19 12:00:00,3.2,3.23,3.19,3.23,865720.0,3.0063,3.0345,2.9969,3.0345,865720.0
2018-11-19 13:00:00,3.23,3.27,3.22,3.26,1247724.0,3.0345,3.0721,3.0251,3.0627,1247724.0
2018-11-19 14:00:00,3.26,3.26,3.22,3.26,1635584.0,3.0627,3.0627,3.0251,3.0627,1635584.0
2018-11-19 15:00:00,3.26,3.27,3.24,3.26,3819768.0,3.0627,3.0721,3.0439,3.0627,3819768.0
2018-11-20 09:30:00,3.15,3.23,3.07,3.08,1599452.0,2.9594,3.0345,2.8842,2.8936,1599452.0
2018-11-20 10:00:00,3.08,3.13,3.04,3.13,3439412.0,2.8936,2.9406,2.856,2.9406,3439412.0
2018-11-20 11:00:00,3.12,3.17,3.11,3.13,3009140.0,2.9312,2.9781,2.9218,2.9406,3009140.0
2018-11-20 12:00:00,3.13,3.17,3.12,3.13,3295704.0,2.9406,2.9781,2.9312,2.9406,3295704.0
2018-11-20 13:00:00,3.13,3.15,3.11,3.11,3200280.0,2.9406,2.9594,2.9218,2.9218,3200280.0
2018-11-20 14:00:00,3.11,3.11,3.05,3.06,1510268.0,2.9218,2.9218,2.8654,2.8748,1510268.0
2018-11-20 15:00:00,3.06,3.08,3.04,3.08,6109368.0,2.8748,2.8936,2.856,2.8936,6109368.0
2018-11-21 09:30:00,3.12,3.17,3.08,3.1,1029492.0,2.9312,2.9781,2.8936,2.9124,1029492.0
2018-11-21 10:00:00,3.1,3.15,3.1,3.14,1715768.0,2.9124,2.9594,2.9124,2.95,1715768.0
2018-11-21 11:00:00,3.14,3.16,3.14,3.16,1153004.0,2.95,2.9687,2.95,2.9687,1153004.0
2018-11-21 12:00:00,3.16,3.17,3.15,3.15,612040.0,2.9687,2.9781,2.9594,2.9594,612040.0
2018-11-21 13:00:00,3.38,3.63,3.29,3.48,22702192.0,3.1754,3.4103,3.0909,3.2694,22702192.0
2018-11-21 14:00:00,3.48,3.56,3.37,3.39,8297860.0,3.2694,3.3445,3.166,3.1848,8297860.0
2018-11-21 15:00:00,3.39,3.5,3.38,3.43,11590836.0,3.1848,3.2882,3.1754,3.2224,11590836.0
2018-11-23 09:30:00,3.43,3.44,3.29,3.35,2126404.0,3.2224,3.2318,3.0909,3.1472,2126404.0
2018-11-23 10:00:00,3.35,3.39,3.3,3.36,1927288.0,3.1472,3.1848,3.1003,3.1566,1927288.0
2018-11-23 11:00:00,3.36,3.38,3.35,3.36,1579184.0,3.1566,3.1754,3.1472,3.1566,1579184.0
2018-11-23 12:00:00,3.36,3.39,3.3,3.38,3774704.0,3.1566,3.1848,3.1003,3.1754,3774704.0
2018-11-26 09:30:00,3.5,3.66,3.5,3.65,3376596.0,3.2882,3.4385,3.2882,3.4291,3376596.0
2018-11-26 10:00:00,3.65,3.69,3.57,3.6,4760068.0,3.4291,3.4667,3.3539,3.3821,4760068.0
2018-11-26 11:00:00,3.6,3.65,3.56,3.61,1896744.0,3.3821,3.4291,3.3445,3.3915,1896744.0
2018-11-26 12:00:00,3.61,3.63,3.57,3.6,1581584.0,3.3915,3.4103,3.3539,3.3821,1581584.0
2018-11-26 13:00:00,3.59,3.61,3.58,3.61,908040.0,3.3727,3.3915,3.3633,3.3915,908040.0
2018-11-26 14:00:00,3.61,3.64,3.59,3.63,1318220.0,3.3915,3.4197,3.3727,3.4103,1318220.0
2018-11-26 15:00:00,3.64,3.68,3.62,3.64,6619792.0,3.4197,3.4573,3.4009,3.4197,6619792.0
2018-11-27 09:30:00,3.6,3.64,3.55,3.64,1269812.0,3.3821,3.4197,3.3351,3.4197,1269812.0
2018-11-27 10:00:00,3.64,3.73,3.62,3.68,2523856.0,3.4197,3.5042,3.4009,3.4573,2523856.0
2018-11-27 11:00:00,3.68,3.73,3.66,3.69,1689536.0,3.4573,3.5042,3.4385,3.4667,1689536.0
2018-11-27 12:00:00,3.69,3.7,3.63,3.65,1555972.0,3.4667,3.4761,3.4103,3.4291,1555972.0
2018-11-27 13:00:00,3.65,3.69,3.65,3.69,1096144.0,3.4291,3.4667,3.4291,3.4667,1096144.0
2018-11-27 14:00:00,3.69,3.74,3.69,3.72,2281492.0,3.4667,3.5136,3.4667,3.4949,2281492.0
2018-11-27 15:00:00,3.72,3.72,3.68,3.68,4899592.0,3.4949,3.4949,3.4573,3.4573,4899592.0
2018-11-28 09:30:00,3.68,3.72,3.68,3.71,911628.0,3.4573,3.4949,3.4573,3.4855,911628.0
2018-11-28 10:00:00,3.71,3.74,3.69,3.72,1434988.0,3.4855,3.5136,3.4667,3.4949,1434988.0
2018-11-28 11:00:00,3.72,3.75,3.7,3.73,804840.0,3.4949,3.523,3.4761,3.5042,804840.0
2018-11-28 12:00:00,3.73,3.76,3.73,3.74,1235128.0,3.5042,3.5324,3.5042,3.5136,1235128.0
2018-11-28 13:00:00,3.74,3.75,3.72,3.75,817472.0,3.5136,3.523,3.4949,3.523,817472.0
2018-11-28 14:00:00,3.75,3.76,3.73,3.73,1025356.0,3.523,3.5324,3.5042,3.5042,1025356.0
2018-11-28 15:00:00,3.73,3.77,3.71,3.76,2656196.0,3.5042,3.5418,3.4855,3.5324,2656196.0
2018-11-29 09:30:00,3.76,3.81,3.66,3.66,706336.0,3.5324,3.5794,3.4385,3.4385,706336.0
2018-11-29 10:00:00,3.66,3.73,3.64,3.72,1689368.0,3.4385,3.5042,3.4197,3.4949,1689368.0
2018-11-29 11:00:00,3.72,3.74,3.72,3.73,1072144.0,3.4949,3.5136,3.4949,3.5042,1072144.0
2018-11-29 12:00:00,3.73,3.76,3.73,3.74,1078204.0,3.5042,3.5324,3.5042,3.5136,1078204.0
2018-11-29 13:00:00,3.74,3.74,3.7,3.73,1305596.0,3.5136,3.5136,3.4761,3.5042,1305596.0
2018-11-29 14:00:00,3.73,3.73,3.67,3.67,1693400.0,3.5042,3.5042,3.4479,3.4479,1693400.0
2018-11-29 15:00:00,3.67,3.69,3.64,3.67,4604500.0,3.4479,3.4667,3.4197,3.4479,4604500.0
2018-11-30 09:30:00,3.25,3.37,3.2,3.32,8522420.0,3.0533,3.166,3.0063,3.1191,8522420.0
2018-11-30 10:00:00,3.32,3.43,3.31,3.41,7807108.0,3.1191,3.2224,3.1097,3.2036,7807108.0
2018-11-30 11:00:00,3.41,3.49,3.39,3.44,5999896.0,3.2036,3.2788,3.1848,3.2318,5999896.0
2018-11-30 12:00:00,3.44,3.49,3.38,3.39,4271156.0,3.2318,3.2788,3.1754,3.1848,4271156.0
2018-11-30 13:00:00,3.39,3.43,3.37,3.38,3160824.0,3.1848,3.2224,3.166,3.1754,3160824.0
2018-11-30 14:00:00,3.38,3.42,3.38,3.4,3595992.0,3.1754,3.213,3.1754,3.1942,3595992.0
2018-11-30 15:00:00,3.4,3.44,3.4,3.42,8272184.0,3.1942,3.2318,3.1942,3.213,8272184.0
2018-12-03 09:30:00,3.46,3.5,3.4,3.43,1427476.0,3.2506,3.2882,3.1942,3.2224,1427476.0
2018-12-03 10:00:00,3.43,3.48,3.43,3.44,1755164.0,3.2224,3.2694,3.2224,3.2318,1755164.0
2018-12-03 11:00:00,3.44,3.46,3.38,3.39,1645188.0,3.2318,3.2506,3.1754,3.1848,1645188.0
2018-12-03 12:00:00,3.39,3.43,3.39,3.42,1444416.0,3.1848,3.2224,3.1848,3.213,1444416.0
2018-12-03 13:00:00,3.42,3.47,3.42,3.46,1348612.0,3.213,3.26,3.213,3.2506,1348612.0
2018-12-03 14:00:00,3.46,3.49,3.46,3.46,1746360.0,3.2506,3.2788,3.2506,3.2506,1746360.0
2018-12-03 15:00:00,3.46,3.49,3.45,3.47,4115924.0,3.2506,3.2788,3.2412,3.26,4115924.0
2018-12-04 09:30:00,3.5,3.51,3.43,3.44,979404.0,3.2882,3.2976,3.2224,3.2318,979404.0
2018-12-04 10:00:00,3.44,3.53,3.43,3.51,2974792.0,3.2318,3.3164,3.2224,3.2976,2974792.0
2018-12-04 11:00:00,3.51,3.51,3.46,3.46,1485776.0,3.2976,3.2976,3.2506,3.2506,1485776.0
2018-12-04 12:00:00,3.47,3.47,3.41,3.42,1065708.0,3.26,3.26,3.2036,3.213,1065708.0
2018-12-04 13:00:00,3.41,3.43,3.37,3.42,1322356.0,3.2036,3.2224,3.166,3.213,1322356.0
2018-12-04 14:00:00,3.42,3.44,3.4,3.4,955156.0,3.213,3.2318,3.1942,3.1942,955156.0
2018-12-04 15:00:00,3.4,3.4,3.36,3.37,3804892.0,3.1942,3.1942,3.1566,3.166,3804892.0
2018-12-06 09:30:00,3.38,3.38,3.31,3.36,1137256.0,3.1754,3.1754,3.1097,3.1566,1137256.0
2018-12-06 10:00:00,3.36,3.41,3.35,3.41,1514540.0,3.1566,3.2036,3.1472,3.2036,1514540.0
2018-12-06 11:00:00,3.41,3.43,3.37,3.42,1513648.0,3.2036,3.2224,3.166,3.213,1513648.0
2018-12-06 12:00:00,3.42,3.44,3.41,3.43,1085536.0,3.213,3.2318,3.2036,3.2224,1085536.0
2018-12-06 13:00:00,3.43,3.44,3.37,3.42,1346028.0,3.2224,3.2318,3.166,3.213,1346028.0
2018-12-06 14:00:00,3.43,3.43,3.38,3.39,1175372.0,3.2224,3.2224,3.1754,3.1848,1175372.0
2018-12-06 15:00:00,3.39,3.4,3.37,3.39,3195068.0,3.1848,3.1942,3.166,3.1848,3195068.0
2018-12-07 09:30:00,3.39,3.49,3.38,3.48,875828.0,3.1848,3.2788,3.1754,3.2694,875828.0
2018-12-07 10:00:00,3.48,3.51,3.46,3.48,1454912.0,3.2694,3.2976,3.2506,3.2694,1454912.0
2018-12-07 11:00:00,3.48,3.48,3.43,3.44,1104096.0,3.2694,3.2694,3.2224,3.2318,1104096.0
2018-12-07 12:00:00,3.44,3.46,3.42,3.45,1413412.0,3.2318,3.2506,3.213,3.2412,1413412.0
2018-12-07 13:00:00,3.45,3.45,3.42,3.43,1149996.0,3.2412,3.2412,3.213,3.2224,1149996.0
2018-12-07 14:00:00,3.43,3.45,3.41,3.42,1440956.0,3.2224,3.2412,3.2036,3.213,1440956.0
2018-12-07 15:00:00,3.42,3.44,3.41,3.42,4207112.0,3.213,3.2318,3.2036,3.213,4207112.0
2018-12-10 09:30:00,3.35,3.35,3.23,3.26,1015724.0,3.2376,3.2376,3.1217,3.1507,1015724.0
2018-12-10 10:00:00,3.26,3.27,3.21,3.25,1774932.0,3.1507,3.1603,3.1023,3.141,1774932.0
2018-12-10 11:00:00,3.25,3.35,3.25,3.35,1878064.0,3.141,3.2376,3.141,3.2376,1878064.0
2018-12-10 12:00:00,3.35,3.36,3.27,3.3,1003748.0,3.2376,3.2473,3.1603,3.1893,1003748.0
2018-12-10 13:00:00,3.3,3.33,3.28,3.31,794472.0,3.1893,3.2183,3.17,3.199,794472.0
2018-12-10 14:00:00,3.32,3.35,3.3,3.32,587868.0,3.2086,3.2376,3.1893,3.2086,587868.0
2018-12-10 15:00:00,3.32,3.35,3.3,3.31,2225260.0,3.2086,3.2376,3.1893,3.199,2225260.0
2018-12-11 09:30:00,3.34,3.35,3.29,3.33,745728.0,3.228,3.2376,3.1797,3.2183,745728.0
2018-12-11 10:00:00,3.33,3.35,3.3,3.3,784348.0,3.2183,3.2376,3.1893,3.1893,784348.0
2018-12-11 11:00:00,3.3,3.31,3.29,3.31,675756.0,3.1893,3.199,3.1797,3.199,675756.0
2018-12-11 12:00:00,3.3,3.3,3.26,3.27,549540.0,3.1893,3.1893,3.1507,3.1603,549540.0
2018-12-11 13:00:00,3.27,3.27,3.22,3.22,1728144.0,3.1603,3.1603,3.112,3.112,1728144.0
2018-12-11 14:00:00,3.22,3.26,3.21,3.24,1726596.0,3.112,3.1507,3.1023,3.1313,1726596.0
2018-12-11 15:00:00,3.25,3.26,3.23,3.23,1721348.0,3.141,3.1507,3.1217,3.1217,1721348.0
2018-12-12 09:30:00,3.27,3.3,3.25,3.3,529356.0,3.1603,3.1893,3.141,3.1893,529356.0
2018-12-12 10:00:00,3.3,3.32,3.28,3.32,690888.0,3.1893,3.2086,3.17,3.2086,690888.0
2018-12-12 11:00:00,3.32,3.36,3.31,3.36,584360.0,3.2086,3.2473,3.199,3.2473,584360.0
2018-12-12 12:00:00,3.36,3.36,3.34,3.36,615648.0,3.2473,3.2473,3.228,3.2473,615648.0
2018-12-12 13:00:00,3.36,3.38,3.36,3.37,775988.0,3.2473,3.2666,3.2473,3.257,775988.0
2018-12-12 14:00:00,3.37,3.37,3.32,3.34,584344.0,3.257,3.257,3.2086,3.228,584344.0
2018-12-12 15:00:00,3.33,3.35,3.31,3.31,1766472.0,3.2183,3.2376,3.199,3.199,1766472.0
2018-12-13 09:30:00,3.31,3.34,3.25,3.27,493200.0,3.199,3.228,3.141,3.1603,493200.0
2018-12-13 10:00:00,3.26,3.28,3.19,3.2,1472240.0,3.1507,3.17,3.083,3.0927,1472240.0
2018-12-13 11:00:00,3.2,3.22,3.17,3.21,1121848.0,3.0927,3.112,3.0637,3.1023,1121848.0
2018-12-13 12:00:00,3.21,3.22,3.18,3.19,752800.0,3.1023,3.112,3.0733,3.083,752800.0
2018-12-13 13:00:00,3.19,3.22,3.19,3.19,769736.0,3.083,3.112,3.083,3.083,769736.0
2018-12-13 14:00:00,3.19,3.2,3.17,3.19,688624.0,3.083,3.0927,3.0637,3.083,688624.0
2018-12-13 15:00:00,3.19,3.2,3.17,3.2,2005484.0,3.083,3.0927,3.0637,3.0927,2005484.0
2018-12-14 09:30:00,3.17,3.24,3.17,3.23,549500.0,3.0637,3.1313,3.0637,3.1217,549500.0
2018-12-14 10:00:00,3.23,3.25,3.19,3.2,509864.0,3.1217,3.141,3.083,3.0927,509864.0
2018-12-14 11:00:00,3.19,3.23,3.19,3.19,684012.0,3.083,3.1217,3.083,3.083,684012.0
2018-12-14 12:00:00,3.19,3.22,3.19,3.2,477636.0,3.083,3.112,3.083,3.0927,477636.0
2018-12-14 13:00:00,3.2,3.22,3.19,3.21,624080.0,3.0927,3.112,3.083,3.1023,624080.0
2018-12-14 14:00:00,3.21,3.21,3.17,3.2,754584.0,3.1023,3.1023,3.0637,3.0927,754584.0
2018-12-14 15:00:00,3.2,3.22,3.18,3.19,1562796.0,3.0927,3.112,3.0733,3.083,1562796.0
2018-12-17 09:30:00,3.17,3.22,3.14,3.22,726960.0,3.0637,3.112,3.0347,3.112,726960.0
2018-12-17 10:00:00,3.22,3.26,3.21,3.25,978376.0,3.112,3.1507,3.1023,3.141,978376.0
2018-12-17 11:00:00,3.25,3.28,3.24,3.26,1143060.0,3.141,3.17,3.1313,3.1507,1143060.0
2018-12-17 12:00:00,3.26,3.26,3.22,3.23,669872.0,3.1507,3.1507,3.112,3.1217,669872.0
2018-12-17 13:00:00,3.22,3.23,3.19,3.19,657040.0,3.112,3.1217,3.083,3.083,657040.0
2018-12-17 14:00:00,3.19,3.19,3.17,3.19,810324.0,3.083,3.083,3.0637,3.083,810324.0
2018-12-17 15:00:00,3.18,3.19,3.15,3.17,2146632.0,3.0733,3.083,3.0444,3.0637,2146632.0
2018-12-18 09:30:00,3.16,3.25,3.15,3.25,814608.0,3.054,3.141,3.0444,3.141,814608.0
2018-12-18 10:00:00,3.25,3.26,3.21,3.22,1134780.0,3.141,3.1507,3.1023,3.112,1134780.0
2018-12-18 11:00:00,3.23,3.23,3.21,3.22,818932.0,3.1217,3.1217,3.1023,3.112,818932.0
2018-12-18 12:00:00,3.22,3.26,3.22,3.24,815104.0,3.112,3.1507,3.112,3.1313,815104.0
2018-12-18 13:00:00,3.25,3.25,3.18,3.2,1246656.0,3.141,3.141,3.0733,3.0927,1246656.0
2018-12-18 14:00:00,3.2,3.21,3.18,3.18,1237400.0,3.0927,3.1023,3.0733,3.0733,1237400.0
2018-12-18 15:00:00,3.18,3.21,3.18,3.18,2763112.0,3.0733,3.1023,3.0733,3.0733,2763112.0
2018-12-19 09:30:00,3.19,3.25,3.18,3.23,622524.0,3.083,3.141,3.0733,3.1217,622524.0
2018-12-19 10:00:00,3.23,3.24,3.21,3.21,741580.0,3.1217,3.1313,3.1023,3.1023,741580.0
2018-12-19 11:00:00,3.21,3.21,3.19,3.19,1440832.0,3.1023,3.1023,3.083,3.083,1440832.0
2018-12-19 12:00:00,3.19,3.24,3.19,3.23,721912.0,3.083,3.1313,3.083,3.1217,721912.0
2018-12-19 13:00:00,3.23,3.25,3.21,3.22,905112.0,3.1217,3.141,3.1023,3.112,905112.0
2018-12-19 14:00:00,3.22,3.22,3.16,3.17,1400580.0,3.112,3.112,3.054,3.0637,1400580.0
2018-12-19 15:00:00,3.17,3.17,3.13,3.15,2499080.0,3.0637,3.0637,3.025,3.0444,2499080.0
2018-12-20 09:30:00,3.15,3.23,3.14,3.22,913348.0,3.0444,3.1217,3.0347,3.112,913348.0
2018-12-20 10:00:00,3.22,3.23,3.17,3.17,1694664.0,3.112,3.1217,3.0637,3.0637,1694664.0
2018-12-20 11:00:00,3.17,3.18,3.08,3.08,1122180.0,3.0637,3.0733,2.9767,2.9767,1122180.0
2018-12-20 12:00:00,3.09,3.12,3.08,3.1,787600.0,2.9864,3.0154,2.9767,2.996,787600.0
2018-12-20 13:00:00,3.1,3.1,3.08,3.08,810564.0,2.996,2.996,2.9767,2.9767,810564.0
2018-12-20 14:00:00,3.08,3.13,3.05,3.12,1123584.0,2.9767,3.025,2.9477,3.0154,1123584.0
2018-12-20 15:00:00,3.12,3.13,3.1,3.11,2204176.0,3.0154,3.025,2.996,3.0057,2204176.0
2018-12-21 09:30:00,3.1,3.17,3.08,3.12,1637280.0,2.996,3.0637,2.9767,3.0154,1637280.0
2018-12-21 10:00:00,3.12,3.16,3.09,3.13,1030092.0,3.0154,3.054,2.9864,3.025,1030092.0
2018-12-21 11:00:00,3.13,3.13,3.09,3.09,629924.0,3.025,3.025,2.9864,2.9864,629924.0
2018-12-21 12:00:00,3.09,3.09,3.05,3.05,728440.0,2.9864,2.9864,2.9477,2.9477,728440.0
2018-12-21 13:00:00,3.05,3.06,3.03,3.04,807620.0,2.9477,2.9574,2.9284,2.938,807620.0
2018-12-21 14:00:00,3.04,3.04,3.0,3.01,911496.0,2.938,2.938,2.8994,2.909,911496.0
2018-12-21 15:00:00,3.0,3.01,2.94,2.99,5056852.0,2.8994,2.909,2.8414,2.8897,5056852.0
2018-12-24 09:30:00,2.99,3.01,2.91,2.92,753572.0,2.8897,2.909,2.8124,2.8221,753572.0
2018-12-24 10:00:00,2.92,2.97,2.92,2.97,1338204.0,2.8221,2.8704,2.8221,2.8704,1338204.0
2018-12-24 11:00:00,2.97,2.99,2.96,2.97,843164.0,2.8704,2.8897,2.8607,2.8704,843164.0
2018-12-24 12:00:00,2.97,2.98,2.92,2.92,1711808.0,2.8704,2.8801,2.8221,2.8221,1711808.0
2018-12-26 09:30:00,2.93,2.97,2.92,2.92,656152.0,2.8317,2.8704,2.8221,2.8221,656152.0
2018-12-26 10:00:00,2.92,2.96,2.89,2.95,1157312.0,2.8221,2.8607,2.7931,2.8511,1157312.0
2018-12-26 11:00:00,2.95,3.01,2.94,3.01,898512.0,2.8511,2.909,2.8414,2.909,898512.0
2018-12-26 12:00:00,3.01,3.04,3.0,3.02,843660.0,2.909,2.938,2.8994,2.9187,843660.0
2018-12-26 13:00:00,3.02,3.05,3.01,3.05,564312.0,2.9187,2.9477,2.909,2.9477,564312.0
2018-12-26 14:00:00,3.05,3.05,3.03,3.05,615744.0,2.9477,2.9477,2.9284,2.9477,615744.0
2018-12-26 15:00:00,3.05,3.1,3.04,3.1,2940808.0,2.9477,2.996,2.938,2.996,2940808.0
2018-12-27 09:30:00,3.06,3.06,2.97,3.01,810928.0,2.9574,2.9574,2.8704,2.909,810928.0
2018-12-27 10:00:00,3.01,3.03,2.97,2.97,642148.0,2.909,2.9284,2.8704,2.8704,642148.0
2018-12-27 11:00:00,2.97,2.99,2.94,2.98,630848.0,2.8704,2.8897,2.8414,2.8801,630848.0
2018-12-27 12:00:00,2.98,2.98,2.94,2.94,444980.0,2.8801,2.8801,2.8414,2.8414,444980.0
2018-12-27 13:00:00,2.94,2.97,2.92,2.93,531700.0,2.8414,2.8704,2.8221,2.8317,531700.0
2018-12-27 14:00:00,2.93,2.94,2.91,2.93,615364.0,2.8317,2.8414,2.8124,2.8317,615364.0
2018-12-27 15:00:00,2.93,3.05,2.93,3.05,2345456.0,2.8317,2.9477,2.8317,2.9477,2345456.0
2018-12-28 09:30:00,3.05,3.11,3.03,3.09,508272.0,2.9477,3.0057,2.9284,2.9864,508272.0
2018-12-28 10:00:00,3.1,3.1,3.01,3.02,1065432.0,2.996,2.996,2.909,2.9187,1065432.0
2018-12-28 11:00:00,3.02,3.07,3.0,3.07,883816.0,2.9187,2.967,2.8994,2.967,883816.0
2018-12-28 12:00:00,3.07,3.1,3.06,3.07,807608.0,2.967,2.996,2.9574,2.967,807608.0
2018-12-28 13:00:00,3.07,3.09,3.06,3.09,568144.0,2.967,2.9864,2.9574,2.9864,568144.0
2018-12-28 14:00:00,3.09,3.12,3.09,3.11,997560.0,2.9864,3.0154,2.9864,3.0057,997560.0
2018-12-28 15:00:00,3.11,3.11,3.05,3.07,1961592.0,3.0057,3.0057,2.9477,2.967,1961592.0
2018-12-31 09:30:00,3.08,3.14,3.08,3.1,746900.0,2.9767,3.0347,2.9767,2.996,746900.0
2018-12-31 10:00:00,3.1,3.15,3.1,3.14,1076368.0,2.996,3.0444,2.996,3.0347,1076368.0
2018-12-31 11:00:00,3.14,3.15,3.11,3.14,1060004.0,3.0347,3.0444,3.0057,3.0347,1060004.0
2018-12-31 12:00:00,3.14,3.17,3.13,3.15,1700064.0,3.0347,3.0637,3.025,3.0444,1700064.0
2018-12-31 13:00:00,3.15,3.15,3.12,3.14,1311852.0,3.0444,3.0444,3.0154,3.0347,1311852.0
2018-12-31 14:00:00,3.14,3.15,3.12,3.13,1241360.0,3.0347,3.0444,3.0154,3.025,1241360.0
2018-12-31 15:00:00,3.13,3.15,3.12,3.15,2172356.0,3.025,3.0444,3.0154,3.0444,2172356.0
2019-01-02 09:30:00,3.11,3.19,3.11,3.19,522500.0,3.0057,3.083,3.0057,3.083,522500.0
2019-01-02 10:00:00,3.19,3.25,3.19,3.23,850420.0,3.083,3.141,3.083,3.1217,850420.0
2019-01-02 11:00:00,3.23,3.27,3.23,3.25,487124.0,3.1217,3.1603,3.1217,3.141,487124.0
2019-01-02 12:00:00,3.25,3.26,3.22,3.25,506660.0,3.141,3.1507,3.112,3.141,506660.0
2019-01-02 13:00:00,3.25,3.3,3.24,3.3,784704.0,3.141,3.1893,3.1313,3.1893,784704.0
2019-01-02 14:00:00,3.29,3.29,3.26,3.27,492960.0,3.1797,3.1797,3.1507,3.1603,492960.0
2019-01-02 15:00:00,3.26,3.27,3.23,3.27,2379148.0,3.1507,3.1603,3.1217,3.1603,2379148.0
2019-01-03 09:30:00,3.25,3.27,3.21,3.22,558952.0,3.141,3.1603,3.1023,3.112,558952.0
2019-01-03 10:00:00,3.22,3.24,3.17,3.24,1034564.0,3.112,3.1313,3.0637,3.1313,1034564.0
2019-01-03 11:00:00,3.24,3.32,3.23,3.3,765092.0,3.1313,3.2086,3.1217,3.1893,765092.0
2019-01-03 12:00:00,3.3,3.32,3.28,3.3,514100.0,3.1893,3.2086,3.17,3.1893,514100.0
2019-01-03 13:00:00,3.3,3.3,3.25,3.26,413056.0,3.1893,3.1893,3.141,3.1507,413056.0
2019-01-03 14:00:00,3.26,3.27,3.25,3.26,513280.0,3.1507,3.1603,3.141,3.1507,513280.0
2019-01-03 15:00:00,3.26,3.26,3.23,3.24,1953104.0,3.1507,3.1507,3.1217,3.1313,1953104.0
2019-01-04 09:30:00,3.51,3.65,3.43,3.62,7255612.0,3.3923,3.5276,3.315,3.4986,7255612.0
2019-01-04 10:00:00,3.63,3.67,3.57,3.65,7768560.0,3.5083,3.5469,3.4503,3.5276,7768560.0
2019-01-04 11:00:00,3.65,3.72,3.64,3.7,5617360.0,3.5276,3.5952,3.5179,3.5759,5617360.0
2019-01-04 12:00:00,3.7,3.77,3.68,3.76,5770720.0,3.5759,3.6436,3.5566,3.6339,5770720.0
2019-01-04 13:00:00,3.76,3.82,3.72,3.74,6659160.0,3.6339,3.6919,3.5952,3.6146,6659160.0
2019-01-04 14:00:00,3.74,3.78,3.73,3.75,2716316.0,3.6146,3.6532,3.6049,3.6242,2716316.0
2019-01-04 15:00:00,3.75,3.81,3.75,3.81,6099076.0,3.6242,3.6822,3.6242,3.6822,6099076.0
2019-01-07 09:30:00,3.78,3.83,3.73,3.83,1608392.0,3.6532,3.7015,3.6049,3.7015,1608392.0
2019-01-07 10:00:00,3.83,3.9,3.8,3.9,2771364.0,3.7015,3.7692,3.6726,3.7692,2771364.0
2019-01-07 11:00:00,3.89,3.93,3.86,3.93,3214876.0,3.7595,3.7982,3.7305,3.7982,3214876.0
2019-01-07 12:00:00,3.93,3.95,3.9,3.94,1970412.0,3.7982,3.8175,3.7692,3.8079,1970412.0
2019-01-07 13:00:00,3.93,3.95,3.87,3.88,2283576.0,3.7982,3.8175,3.7402,3.7499,2283576.0
2019-01-07 14:00:00,3.88,3.89,3.84,3.85,1388164.0,3.7499,3.7595,3.7112,3.7209,1388164.0
2019-01-07 15:00:00,3.84,3.89,3.84,3.87,3336528.0,3.7112,3.7595,3.7112,3.7402,3336528.0
2019-01-08 09:30:00,3.88,3.89,3.81,3.84,1045356.0,3.7499,3.7595,3.6822,3.7112,1045356.0
2019-01-08 10:00:00,3.84,3.85,3.79,3.84,1522120.0,3.7112,3.7209,3.6629,3.7112,1522120.0
2019-01-08 11:00:00,3.84,3.92,3.82,3.92,1653336.0,3.7112,3.7885,3.6919,3.7885,1653336.0
2019-01-08 12:00:00,3.92,3.94,3.89,3.93,1803392.0,3.7885,3.8079,3.7595,3.7982,1803392.0
2019-01-08 13:00:00,3.92,3.94,3.92,3.93,771232.0,3.7885,3.8079,3.7885,3.7982,771232.0
2019-01-08 14:00:00,3.93,3.95,3.92,3.95,1085048.0,3.7982,3.8175,3.7885,3.8175,1085048.0
2019-01-08 15:00:00,3.95,3.97,3.93,3.95,3934632.0,3.8175,3.8368,3.7982,3.8175,3934632.0
2019-01-09 09:30:00,3.96,3.99,3.93,3.98,500296.0,3.8272,3.8562,3.7982,3.8465,500296.0
2019-01-09 10:00:00,3.98,4.1,3.94,4.05,3071828.0,3.8465,3.9625,3.8079,3.9142,3071828.0
2019-01-09 11:00:00,4.04,4.06,3.97,3.97,1683316.0,3.9045,3.9238,3.8368,3.8368,1683316.0
2019-01-09 12:00:00,3.97,4.0,3.96,3.98,1323320.0,3.8368,3.8658,3.8272,3.8465,1323320.0
2019-01-09 13:00:00,3.98,4.0,3.96,3.99,1122200.0,3.8465,3.8658,3.8272,3.8562,1122200.0
2019-01-09 14:00:00,3.99,4.0,3.94,3.97,1710620.0,3.8562,3.8658,3.8079,3.8368,1710620.0
2019-01-09 15:00:00,3.97,4.02,3.96,4.0,3064904.0,3.8368,3.8852,3.8272,3.8658,3064904.0
2019-01-10 09:30:00,3.94,3.94,3.88,3.94,732876.0,3.8079,3.8079,3.7499,3.8079,732876.0
2019-01-10 10:00:00,3.94,3.97,3.9,3.97,968236.0,3.8079,3.8368,3.7692,3.8368,968236.0
2019-01-10 11:00:00,3.97,3.99,3.96,3.97,660940.0,3.8368,3.8562,3.8272,3.8368,660940.0
2019-01-10 12:00:00,3.97,4.0,3.96,4.0,472044.0,3.8368,3.8658,3.8272,3.8658,472044.0
2019-01-10 13:00:00,4.0,4.0,3.88,3.93,3889004.0,3.8658,3.8658,3.7499,3.7982,3889004.0
2019-01-10 14:00:00,3.93,3.98,3.92,3.98,1760236.0,3.7982,3.8465,3.7885,3.8465,1760236.0
2019-01-10 15:00:00,3.98,4.0,3.96,3.99,2022940.0,3.8465,3.8658,3.8272,3.8562,2022940.0
2019-01-11 09:30:00,3.97,4.0,3.95,3.97,563108.0,3.8368,3.8658,3.8175,3.8368,563108.0
2019-01-11 10:00:00,3.97,3.99,3.95,3.98,1013580.0,3.8368,3.8562,3.8175,3.8465,1013580.0
2019-01-11 11:00:00,3.98,4.0,3.96,3.99,1185596.0,3.8465,3.8658,3.8272,3.8562,1185596.0
2019-01-11 12:00:00,3.99,4.01,3.96,3.99,1317484.0,3.8562,3.8755,3.8272,3.8562,1317484.0
2019-01-11 13:00:00,3.99,4.01,3.97,4.0,1210908.0,3.8562,3.8755,3.8368,3.8658,1210908.0
2019-01-11 14:00:00,4.0,4.0,3.97,3.97,669152.0,3.8658,3.8658,3.8368,3.8368,669152.0
2019-01-11 15:00:00,3.97,3.98,3.94,3.96,1761520.0,3.8368,3.8465,3.8079,3.8272,1761520.0
2019-01-14 09:30:00,3.96,4.0,3.93,3.98,528468.0,3.8272,3.8658,3.7982,3.8465,528468.0
2019-01-14 10:00:00,3.98,4.04,3.96,3.98,3216648.0,3.8465,3.9045,3.8272,3.8465,3216648.0
2019-01-14 11:00:00,3.98,3.98,3.9,3.91,1718656.0,3.8465,3.8465,3.7692,3.7789,1718656.0
2019-01-14 12:00:00,3.91,3.95,3.9,3.93,1220088.0,3.7789,3.8175,3.7692,3.7982,1220088.0
2019-01-14 13:00:00,3.94,3.94,3.9,3.92,1727964.0,3.8079,3.8079,3.7692,3.7885,1727964.0
2019-01-14 14:00:00,3.92,3.92,3.89,3.9,813872.0,3.7885,3.7885,3.7595,3.7692,813872.0
2019-01-14 15:00:00,3.9,3.93,3.89,3.91,2971812.0,3.7692,3.7982,3.7595,3.7789,2971812.0
2019-01-15 09:30:00,3.9,3.91,3.81,3.84,1205472.0,3.7692,3.7789,3.6822,3.7112,1205472.0
2019-01-15 10:00:00,3.84,3.86,3.8,3.84,971412.0,3.7112,3.7305,3.6726,3.7112,971412.0
2019-01-15 11:00:00,3.84,3.85,3.83,3.85,850780.0,3.7112,3.7209,3.7015,3.7209,850780.0
2019-01-15 12:00:00,3.85,3.88,3.84,3.86,872768.0,3.7209,3.7499,3.7112,3.7305,872768.0
2019-01-15 13:00:00,3.86,3.88,3.84,3.88,619508.0,3.7305,3.7499,3.7112,3.7499,619508.0
2019-01-15 14:00:00,3.88,3.88,3.84,3.85,1009728.0,3.7499,3.7499,3.7112,3.7209,1009728.0
2019-01-15 15:00:00,3.85,3.88,3.84,3.88,1997988.0,3.7209,3.7499,3.7112,3.7499,1997988.0
2019-01-16 09:30:00,3.89,3.93,3.85,3.9,427652.0,3.7595,3.7982,3.7209,3.7692,427652.0
2019-01-16 10:00:00,3.9,3.91,3.86,3.89,1830600.0,3.7692,3.7789,3.7305,3.7595,1830600.0
2019-01-16 11:00:00,3.89,3.97,3.89,3.97,1197692.0,3.7595,3.8368,3.7595,3.8368,1197692.0
2019-01-16 12:00:00,3.97,3.97,3.91,3.93,627248.0,3.8368,3.8368,3.7789,3.7982,627248.0
2019-01-16 13:00:00,3.93,3.95,3.92,3.94,546036.0,3.7982,3.8175,3.7885,3.8079,546036.0
2019-01-16 14:00:00,3.94,3.97,3.94,3.95,569492.0,3.8079,3.8368,3.8079,3.8175,569492.0
2019-01-16 15:00:00,3.95,3.96,3.92,3.92,1466472.0,3.8175,3.8272,3.7885,3.7885,1466472.0
2019-01-17 09:30:00,3.87,3.93,3.82,3.91,617324.0,3.7402,3.7982,3.6919,3.7789,617324.0
2019-01-17 10:00:00,3.91,3.92,3.88,3.91,549440.0,3.7789,3.7885,3.7499,3.7789,549440.0
2019-01-17 11:00:00,3.91,3.92,3.9,3.91,474812.0,3.7789,3.7885,3.7692,3.7789,474812.0
2019-01-17 12:00:00,3.91,3.92,3.89,3.9,895512.0,3.7789,3.7885,3.7595,3.7692,895512.0
2019-01-17 13:00:00,3.9,3.91,3.89,3.89,730696.0,3.7692,3.7789,3.7595,3.7595,730696.0
2019-01-17 14:00:00,3.89,3.95,3.88,3.93,765196.0,3.7595,3.8175,3.7499,3.7982,765196.0
2019-01-17 15:00:00,3.93,3.96,3.92,3.94,1448724.0,3.7982,3.8272,3.7885,3.8079,1448724.0
2019-01-18 09:30:00,4.01,4.05,3.97,3.99,1327080.0,3.8755,3.9142,3.8368,3.8562,1327080.0
2019-01-18 10:00:00,3.99,4.08,3.98,4.05,2058924.0,3.8562,3.9432,3.8465,3.9142,2058924.0
2019-01-18 11:00:00,4.05,4.14,4.05,4.13,4139340.0,3.9142,4.0011,3.9142,3.9915,4139340.0
2019-01-18 12:00:00,4.13,4.2,4.12,4.2,5712708.0,3.9915,4.0591,3.9818,4.0591,5712708.0
2019-01-18 13:00:00,4.2,4.23,4.17,4.2,4299964.0,4.0591,4.0881,4.0301,4.0591,4299964.0
2019-01-18 14:00:00,4.2,4.23,4.15,4.15,4204356.0,4.0591,4.0881,4.0108,4.0108,4204356.0
2019-01-18 15:00:00,4.15,4.16,3.98,3.98,9670020.0,4.0108,4.0205,3.8465,3.8465,9670020.0
2019-01-22 09:30:00,3.95,3.98,3.88,3.92,1485348.0,3.8175,3.8465,3.7499,3.7885,1485348.0
2019-01-22 10:00:00,3.92,3.93,3.88,3.89,1097828.0,3.7885,3.7982,3.7499,3.7595,1097828.0
2019-01-22 11:00:00,3.89,3.91,3.85,3.85,959332.0,3.7595,3.7789,3.7209,3.7209,959332.0
2019-01-22 12:00:00,3.85,3.87,3.83,3.83,978372.0,3.7209,3.7402,3.7015,3.7015,978372.0
2019-01-22 13:00:00,3.83,3.84,3.79,3.82,1191068.0,3.7015,3.7112,3.6629,3.6919,1191068.0
2019-01-22 14:00:00,3.82,3.83,3.8,3.8,1140960.0,3.6919,3.7015,3.6726,3.6726,1140960.0
2019-01-22 15:00:00,3.8,3.84,3.8,3.82,3381112.0,3.6726,3.7112,3.6726,3.6919,3381112.0
2019-01-23 09:30:00,3.83,3.86,3.78,3.85,741952.0,3.7015,3.7305,3.6532,3.7209,741952.0
2019-01-23 10:00:00,3.86,3.87,3.84,3.86,637124.0,3.7305,3.7402,3.7112,3.7305,637124.0
2019-01-23 11:00:00,3.86,3.89,3.81,3.82,739408.0,3.7305,3.7595,3.6822,3.6919,739408.0
2019-01-23 12:00:00,3.82,3.85,3.81,3.85,413856.0,3.6919,3.7209,3.6822,3.7209,413856.0
2019-01-23 13:00:00,3.85,3.87,3.83,3.86,655552.0,3.7209,3.7402,3.7015,3.7305,655552.0
2019-01-23 14:00:00,3.86,3.88,3.84,3.85,658920.0,3.7305,3.7499,3.7112,3.7209,658920.0
2019-01-23 15:00:00,3.85,3.89,3.85,3.87,2345248.0,3.7209,3.7595,3.7209,3.7402,2345248.0
2019-01-24 09:30:00,3.87,3.9,3.86,3.9,321916.0,3.7402,3.7692,3.7305,3.7692,321916.0
2019-01-24 10:00:00,3.89,3.91,3.87,3.89,667812.0,3.7595,3.7789,3.7402,3.7595,667812.0
2019-01-24 11:00:00,3.89,3.92,3.88,3.92,662968.0,3.7595,3.7885,3.7499,3.7885,662968.0
2019-01-24 12:00:00,3.92,3.92,3.89,3.91,578776.0,3.7885,3.7885,3.7595,3.7789,578776.0
2019-01-24 13:00:00,3.91,3.92,3.9,3.92,416780.0,3.7789,3.7885,3.7692,3.7885,416780.0
2019-01-24 14:00:00,3.92,3.94,3.91,3.94,343432.0,3.7885,3.8079,3.7789,3.8079,343432.0
2019-01-24 15:00:00,3.94,3.95,3.93,3.95,1082004.0,3.8079,3.8175,3.7982,3.8175,1082004.0
2019-01-25 09:30:00,3.99,4.02,3.96,3.97,567796.0,3.8562,3.8852,3.8272,3.8368,567796.0
2019-01-25 10:00:00,3.97,3.98,3.93,3.94,626752.0,3.8368,3.8465,3.7982,3.8079,626752.0
2019-01-25 11:00:00,3.94,4.0,3.94,3.99,652972.0,3.8079,3.8658,3.8079,3.8562,652972.0
2019-01-25 12:00:00,3.99,4.0,3.97,3.98,718332.0,3.8562,3.8658,3.8368,3.8465,718332.0
2019-01-25 13:00:00,3.99,4.01,3.98,4.0,818040.0,3.8562,3.8755,3.8465,3.8658,818040.0
2019-01-25 14:00:00,4.0,4.01,3.99,4.01,536196.0,3.8658,3.8755,3.8562,3.8755,536196.0
2019-01-25 15:00:00,4.01,4.01,3.96,3.98,2541144.0,3.8755,3.8755,3.8272,3.8465,2541144.0
2019-01-28 09:30:00,3.94,3.95,3.86,3.87,798800.0,3.8079,3.8175,3.7305,3.7402,798800.0
2019-01-28 10:00:00,3.87,3.9,3.75,3.89,4046364.0,3.7402,3.7692,3.6242,3.7595,4046364.0
2019-01-28 11:00:00,3.89,3.92,3.85,3.86,1159712.0,3.7595,3.7885,3.7209,3.7305,1159712.0
2019-01-28 12:00:00,3.86,3.9,3.85,3.89,442252.0,3.7305,3.7692,3.7209,3.7595,442252.0
2019-01-28 13:00:00,3.89,3.9,3.87,3.88,897304.0,3.7595,3.7692,3.7402,3.7499,897304.0
2019-01-28 14:00:00,3.88,3.89,3.86,3.88,1011804.0,3.7499,3.7595,3.7305,3.7499,1011804.0
2019-01-28 15:00:00,3.88,3.89,3.86,3.87,2143124.0,3.7499,3.7595,3.7305,3.7402,2143124.0
2019-01-29 09:30:00,3.1,3.13,2.88,2.88,25534928.0,2.996,3.025,2.7834,2.7834,25534928.0
2019-01-29 10:00:00,2.88,2.93,2.85,2.86,20534256.0,2.7834,2.8317,2.7544,2.7641,20534256.0
2019-01-29 11:00:00,2.86,2.87,2.79,2.8,18884580.0,2.7641,2.7737,2.6964,2.7061,18884580.0
2019-01-29 12:00:00,2.8,2.83,2.78,2.79,8804712.0,2.7061,2.7351,2.6868,2.6964,8804712.0
2019-01-29 13:00:00,2.79,2.87,2.79,2.83,13272948.0,2.6964,2.7737,2.6964,2.7351,13272948.0
2019-01-29 14:00:00,2.82,2.84,2.79,2.79,7241080.0,2.7254,2.7447,2.6964,2.6964,7241080.0
2019-01-29 15:00:00,2.79,2.85,2.79,2.82,17834700.0,2.6964,2.7544,2.6964,2.7254,17834700.0
2019-01-30 09:30:00,2.81,2.83,2.78,2.79,3500928.0,2.7158,2.7351,2.6868,2.6964,3500928.0
2019-01-30 10:00:00,2.79,2.84,2.79,2.83,3443780.0,2.6964,2.7447,2.6964,2.7351,3443780.0
2019-01-30 11:00:00,2.84,2.84,2.79,2.81,3151436.0,2.7447,2.7447,2.6964,2.7158,3151436.0
2019-01-30 12:00:00,2.81,2.82,2.8,2.8,1307736.0,2.7158,2.7254,2.7061,2.7061,1307736.0
2019-01-30 13:00:00,2.8,2.81,2.8,2.81,1390040.0,2.7061,2.7158,2.7061,2.7158,1390040.0
2019-01-30 14:00:00,2.81,2.82,2.8,2.8,2885868.0,2.7158,2.7254,2.7061,2.7061,2885868.0
2019-01-30 15:00:00,2.8,2.81,2.79,2.8,5986148.0,2.7061,2.7158,2.6964,2.7061,5986148.0
2019-01-31 09:30:00,2.79,2.82,2.78,2.81,2822004.0,2.6964,2.7254,2.6868,2.7158,2822004.0
2019-01-31 10:00:00,2.8,2.84,2.8,2.81,4002428.0,2.7061,2.7447,2.7061,2.7158,4002428.0
2019-01-31 11:00:00,2.81,2.83,2.8,2.83,2467232.0,2.7158,2.7351,2.7061,2.7351,2467232.0
2019-01-31 12:00:00,2.83,2.88,2.82,2.86,3876044.0,2.7351,2.7834,2.7254,2.7641,3876044.0
2019-01-31 13:00:00,2.86,2.88,2.85,2.87,2710132.0,2.7641,2.7834,2.7544,2.7737,2710132.0
2019-01-31 14:00:00,2.87,2.88,2.83,2.83,1539084.0,2.7737,2.7834,2.7351,2.7351,1539084.0
2019-01-31 15:00:00,2.83,2.84,2.81,2.84,3773448.0,2.7351,2.7447,2.7158,2.7447,3773448.0
2019-02-01 09:30:00,2.83,2.85,2.8,2.81,1651148.0,2.7351,2.7544,2.7061,2.7158,1651148.0
2019-02-01 10:00:00,2.81,2.86,2.8,2.85,1960608.0,2.7158,2.7641,2.7061,2.7544,1960608.0
2019-02-01 11:00:00,2.85,2.85,2.82,2.82,1534188.0,2.7544,2.7544,2.7254,2.7254,1534188.0
2019-02-01 12:00:00,2.83,2.83,2.8,2.82,1442888.0,2.7351,2.7351,2.7061,2.7254,1442888.0
2019-02-01 13:00:00,2.81,2.83,2.81,2.82,717360.0,2.7158,2.7351,2.7158,2.7254,717360.0
2019-02-01 14:00:00,2.82,2.82,2.8,2.8,1574324.0,2.7254,2.7254,2.7061,2.7061,1574324.0
2019-02-01 15:00:00,2.8,2.81,2.8,2.81,3447056.0,2.7061,2.7158,2.7061,2.7158,3447056.0
2019-02-04 09:30:00,2.81,2.83,2.75,2.81,2741948.0,2.7158,2.7351,2.6578,2.7158,2741948.0
2019-02-04 10:00:00,2.81,2.84,2.8,2.84,1951124.0,2.7158,2.7447,2.7061,2.7447,1951124.0
2019-02-04 11:00:00,2.83,2.87,2.82,2.85,2339632.0,2.7351,2.7737,2.7254,2.7544,2339632.0
2019-02-04 12:00:00,2.85,2.86,2.84,2.85,1388660.0,2.7544,2.7641,2.7447,2.7544,1388660.0
2019-02-04 13:00:00,2.85,2.86,2.84,2.84,1489836.0,2.7544,2.7641,2.7447,2.7447,1489836.0
2019-02-04 14:00:00,2.84,2.85,2.83,2.85,1246184.0,2.7447,2.7544,2.7351,2.7544,1246184.0
2019-02-04 15:00:00,2.85,2.85,2.82,2.84,3039420.0,2.7544,2.7544,2.7254,2.7447,3039420.0
2019-02-05 09:30:00,2.84,2.86,2.84,2.85,559844.0,2.7447,2.7641,2.7447,2.7544,559844.0
2019-02-05 10:00:00,2.86,2.87,2.85,2.86,1456392.0,2.7641,2.7737,2.7544,2.7641,1456392.0
2019-02-05 11:00:00,2.87,2.87,2.85,2.86,1032736.0,2.7737,2.7737,2.7544,2.7641,1032736.0
2019-02-05 12:00:00,2.85,2.89,2.84,2.88,1816760.0,2.7544,2.7931,2.7447,2.7834,1816760.0
2019-02-05 13:00:00,2.88,2.94,2.87,2.92,3466324.0,2.7834,2.8414,2.7737,2.8221,3466324.0
2019-02-05 14:00:00,2.92,2.95,2.92,2.94,2975936.0,2.8221,2.8511,2.8221,2.8414,2975936.0
2019-02-05 15:00:00,2.94,2.95,2.94,2.94,3027248.0,2.8414,2.8511,2.8414,2.8414,3027248.0
2019-02-06 09:30:00,2.9,2.93,2.88,2.88,2642160.0,2.8027,2.8317,2.7834,2.7834,2642160.0
2019-02-06 10:00:00,2.89,2.91,2.85,2.86,2707648.0,2.7931,2.8124,2.7544,2.7641,2707648.0
2019-02-06 11:00:00,2.86,2.89,2.86,2.88,2265508.0,2.7641,2.7931,2.7641,2.7834,2265508.0
2019-02-06 12:00:00,2.88,2.89,2.87,2.88,527700.0,2.7834,2.7931,2.7737,2.7834,527700.0
2019-02-06 13:00:00,2.88,2.9,2.87,2.9,550772.0,2.7834,2.8027,2.7737,2.8027,550772.0
2019-02-06 14:00:00,2.9,2.9,2.89,2.9,773160.0,2.8027,2.8027,2.7931,2.8027,773160.0
2019-02-06 15:00:00,2.9,2.9,2.88,2.88,2287704.0,2.8027,2.8027,2.7834,2.7834,2287704.0
2019-02-07 09:30:00,2.85,2.9,2.85,2.9,707032.0,2.7544,2.8027,2.7544,2.8027,707032.0
2019-02-07 10:00:00,2.9,2.9,2.85,2.85,1111956.0,2.8027,2.8027,2.7544,2.7544,1111956.0
2019-02-07 11:00:00,2.85,2.85,2.81,2.81,1350388.0,2.7544,2.7544,2.7158,2.7158,1350388.0
2019-02-07 12:00:00,2.81,2.84,2.81,2.84,754124.0,2.7158,2.7447,2.7158,2.7447,754124.0
2019-02-07 13:00:00,2.83,2.87,2.83,2.86,684624.0,2.7351,2.7737,2.7351,2.7641,684624.0
2019-02-07 14:00:00,2.86,2.86,2.84,2.85,700432.0,2.7641,2.7641,2.7447,2.7544,700432.0
2019-02-07 15:00:00,2.85,2.87,2.84,2.87,1341348.0,2.7544,2.7737,2.7447,2.7737,1341348.0
2019-02-08 09:30:00,2.85,2.87,2.84,2.86,381268.0,2.7544,2.7737,2.7447,2.7641,381268.0
2019-02-08 10:00:00,2.86,2.87,2.84,2.84,568928.0,2.7641,2.7737,2.7447,2.7447,568928.0
2019-02-08 11:00:00,2.84,2.86,2.84,2.85,750364.0,2.7447,2.7641,2.7447,2.7544,750364.0
2019-02-08 12:00:00,2.85,2.86,2.83,2.84,878384.0,2.7544,2.7641,2.7351,2.7447,878384.0
2019-02-08 13:00:00,2.84,2.86,2.84,2.85,625096.0,2.7447,2.7641,2.7447,2.7544,625096.0
2019-02-08 14:00:00,2.85,2.86,2.84,2.84,1218876.0,2.7544,2.7641,2.7447,2.7447,1218876.0
2019-02-08 15:00:00,2.84,2.85,2.83,2.84,1683556.0,2.7447,2.7544,2.7351,2.7447,1683556.0
2019-02-11 09:30:00,2.85,2.85,2.82,2.82,497368.0,2.7544,2.7544,2.7254,2.7254,497368.0
2019-02-11 10:00:00,2.82,2.83,2.81,2.81,1091720.0,2.7254,2.7351,2.7158,2.7158,1091720.0
2019-02-11 11:00:00,2.81,2.82,2.79,2.79,1414264.0,2.7158,2.7254,2.6964,2.6964,1414264.0
2019-02-11 12:00:00,2.79,2.82,2.79,2.81,880832.0,2.6964,2.7254,2.6964,2.7158,880832.0
2019-02-11 13:00:00,2.81,2.82,2.8,2.81,478764.0,2.7158,2.7254,2.7061,2.7158,478764.0
2019-02-11 14:00:00,2.81,2.82,2.81,2.81,602620.0,2.7158,2.7254,2.7158,2.7158,602620.0
2019-02-11 15:00:00,2.81,2.83,2.8,2.82,1427960.0,2.7158,2.7351,2.7061,2.7254,1427960.0
2019-02-12 09:30:00,2.83,2.89,2.83,2.88,1021224.0,2.7351,2.7931,2.7351,2.7834,1021224.0
2019-02-12 10:00:00,2.88,2.89,2.84,2.86,1326108.0,2.7834,2.7931,2.7447,2.7641,1326108.0
2019-02-12 11:00:00,2.86,2.87,2.86,2.86,817728.0,2.7641,2.7737,2.7641,2.7641,817728.0
2019-02-12 12:00:00,2.86,2.87,2.85,2.87,905336.0,2.7641,2.7737,2.7544,2.7737,905336.0
2019-02-12 13:00:00,2.87,2.88,2.86,2.88,692216.0,2.7737,2.7834,2.7641,2.7834,692216.0
2019-02-12 14:00:00,2.88,2.88,2.87,2.88,824344.0,2.7834,2.7834,2.7737,2.7834,824344.0
2019-02-12 15:00:00,2.88,2.9,2.88,2.89,3532576.0,2.7834,2.8027,2.7834,2.7931,3532576.0
2019-02-13 09:30:00,2.89,2.94,2.89,2.93,818716.0,2.7931,2.8414,2.7931,2.8317,818716.0
2019-02-13 10:00:00,2.93,2.93,2.89,2.9,743384.0,2.8317,2.8317,2.7931,2.8027,743384.0
2019-02-13 11:00:00,2.9,2.9,2.85,2.86,1429808.0,2.8027,2.8027,2.7544,2.7641,1429808.0
2019-02-13 12:00:00,2.86,2.87,2.85,2.86,839268.0,2.7641,2.7737,2.7544,2.7641,839268.0
2019-02-13 13:00:00,2.86,2.88,2.85,2.87,553084.0,2.7641,2.7834,2.7544,2.7737,553084.0
2019-02-13 14:00:00,2.87,2.89,2.87,2.89,681720.0,2.7737,2.7931,2.7737,2.7931,681720.0
2019-02-13 15:00:00,2.89,2.89,2.87,2.87,2250944.0,2.7931,2.7931,2.7737,2.7737,2250944.0
2019-02-14 09:30:00,2.84,2.86,2.83,2.85,708572.0,2.7447,2.7641,2.7351,2.7544,708572.0
2019-02-14 10:00:00,2.85,2.85,2.81,2.82,1418044.0,2.7544,2.7544,2.7158,2.7254,1418044.0
2019-02-14 11:00:00,2.83,2.84,2.82,2.83,890968.0,2.7351,2.7447,2.7254,2.7351,890968.0
2019-02-14 12:00:00,2.83,2.85,2.83,2.84,789612.0,2.7351,2.7544,2.7351,2.7447,789612.0
2019-02-14 13:00:00,2.84,2.84,2.83,2.83,915804.0,2.7447,2.7447,2.7351,2.7351,915804.0
2019-02-14 14:00:00,2.83,2.84,2.82,2.84,931276.0,2.7351,2.7447,2.7254,2.7447,931276.0
2019-02-14 15:00:00,2.84,2.84,2.83,2.83,2212244.0,2.7447,2.7447,2.7351,2.7351,2212244.0
2019-02-15 09:30:00,2.83,2.86,2.82,2.85,738220.0,2.7351,2.7641,2.7254,2.7544,738220.0
2019-02-15 10:00:00,2.85,2.85,2.82,2.85,771408.0,2.7544,2.7544,2.7254,2.7544,771408.0
2019-02-15 11:00:00,2.85,2.85,2.83,2.84,693904.0,2.7544,2.7544,2.7351,2.7447,693904.0
2019-02-15 12:00:00,2.84,2.84,2.83,2.83,779040.0,2.7447,2.7447,2.7351,2.7351,779040.0
2019-02-15 13:00:00,2.83,2.84,2.82,2.83,805668.0,2.7351,2.7447,2.7254,2.7351,805668.0
2019-02-15 14:00:00,2.83,2.84,2.83,2.84,1065996.0,2.7351,2.7447,2.7351,2.7447,1065996.0
2019-02-15 15:00:00,2.84,2.86,2.84,2.86,2361272.0,2.7447,2.7641,2.7447,2.7641,2361272.0
2019-02-19 09:30:00,2.87,2.87,2.83,2.83,858000.0,2.7737,2.7737,2.7351,2.7351,858000.0
2019-02-19 10:00:00,2.83,2.83,2.79,2.82,2421384.0,2.7351,2.7351,2.6964,2.7254,2421384.0
2019-02-19 11:00:00,2.82,2.82,2.78,2.81,2211084.0,2.7254,2.7254,2.6868,2.7158,2211084.0
2019-02-19 12:00:00,2.81,2.82,2.8,2.81,1168200.0,2.7158,2.7254,2.7061,2.7158,1168200.0
2019-02-19 13:00:00,2.81,2.81,2.79,2.8,1263956.0,2.7158,2.7158,2.6964,2.7061,1263956.0
2019-02-19 14:00:00,2.8,2.82,2.8,2.81,1164368.0,2.7061,2.7254,2.7061,2.7158,1164368.0
2019-02-19 15:00:00,2.81,2.81,2.8,2.8,2628644.0,2.7158,2.7158,2.7061,2.7061,2628644.0
2019-02-20 09:30:00,2.82,2.83,2.8,2.82,353808.0,2.7254,2.7351,2.7061,2.7254,353808.0
2019-02-20 10:00:00,2.82,2.83,2.8,2.81,822964.0,2.7254,2.7351,2.7061,2.7158,822964.0
2019-02-20 11:00:00,2.81,2.82,2.79,2.8,1121116.0,2.7158,2.7254,2.6964,2.7061,1121116.0
2019-02-20 12:00:00,2.8,2.82,2.79,2.8,1203664.0,2.7061,2.7254,2.6964,2.7061,1203664.0
2019-02-20 13:00:00,2.8,2.81,2.79,2.79,1356024.0,2.7061,2.7158,2.6964,2.6964,1356024.0
2019-02-20 14:00:00,2.8,2.8,2.79,2.8,1590660.0,2.7061,2.7061,2.6964,2.7061,1590660.0
2019-02-20 15:00:00,2.8,2.8,2.79,2.8,2811756.0,2.7061,2.7061,2.6964,2.7061,2811756.0
2019-02-21 09:30:00,2.81,2.82,2.8,2.82,382832.0,2.7158,2.7254,2.7061,2.7254,382832.0
2019-02-21 10:00:00,2.81,2.82,2.8,2.8,636436.0,2.7158,2.7254,2.7061,2.7061,636436.0
2019-02-21 11:00:00,2.8,2.81,2.79,2.79,744464.0,2.7061,2.7158,2.6964,2.6964,744464.0
2019-02-21 12:00:00,2.79,2.8,2.78,2.8,2266996.0,2.6964,2.7061,2.6868,2.7061,2266996.0
2019-02-21 13:00:00,2.8,2.8,2.79,2.79,626484.0,2.7061,2.7061,2.6964,2.6964,626484.0
2019-02-21 14:00:00,2.79,2.8,2.76,2.77,1927696.0,2.6964,2.7061,2.6674,2.6771,1927696.0
2019-02-21 15:00:00,2.76,2.77,2.75,2.76,2211112.0,2.6674,2.6771,2.6578,2.6674,2211112.0
2019-02-22 09:30:00,2.76,2.79,2.76,2.78,800204.0,2.6674,2.6964,2.6674,2.6868,800204.0
2019-02-22 10:00:00,2.78,2.78,2.76,2.78,1029136.0,2.6868,2.6868,2.6674,2.6868,1029136.0
2019-02-22 11:00:00,2.78,2.8,2.76,2.78,2323092.0,2.6868,2.7061,2.6674,2.6868,2323092.0
2019-02-22 12:00:00,2.77,2.79,2.77,2.78,734380.0,2.6771,2.6964,2.6771,2.6868,734380.0
2019-02-22 13:00:00,2.78,2.79,2.77,2.79,1387440.0,2.6868,2.6964,2.6771,2.6964,1387440.0
2019-02-22 14:00:00,2.79,2.83,2.79,2.82,2017980.0,2.6964,2.7351,2.6964,2.7254,2017980.0
2019-02-22 15:00:00,2.82,2.85,2.82,2.85,3084012.0,2.7254,2.7544,2.7254,2.7544,3084012.0
2019-02-25 09:30:00,2.85,2.92,2.85,2.9,2553460.0,2.7544,2.8221,2.7544,2.8027,2553460.0
2019-02-25 10:00:00,2.9,2.92,2.89,2.92,1411840.0,2.8027,2.8221,2.7931,2.8221,1411840.0
2019-02-25 11:00:00,2.92,2.95,2.91,2.93,3530384.0,2.8221,2.8511,2.8124,2.8317,3530384.0
2019-02-25 12:00:00,2.93,2.93,2.89,2.9,2102272.0,2.8317,2.8317,2.7931,2.8027,2102272.0
2019-02-25 13:00:00,2.9,2.9,2.87,2.89,658284.0,2.8027,2.8027,2.7737,2.7931,658284.0
2019-02-25 14:00:00,2.89,2.9,2.88,2.9,792020.0,2.7931,2.8027,2.7834,2.8027,792020.0
2019-02-25 15:00:00,2.9,2.9,2.88,2.89,1849988.0,2.8027,2.8027,2.7834,2.7931,1849988.0
2019-02-26 09:30:00,2.89,2.91,2.88,2.91,420220.0,2.7931,2.8124,2.7834,2.8124,420220.0
2019-02-26 10:00:00,2.91,2.92,2.88,2.88,1066164.0,2.8124,2.8221,2.7834,2.7834,1066164.0
2019-02-26 11:00:00,2.88,2.9,2.88,2.89,791124.0,2.7834,2.8027,2.7834,2.7931,791124.0
2019-02-26 12:00:00,2.89,2.9,2.88,2.9,540140.0,2.7931,2.8027,2.7834,2.8027,540140.0
2019-02-26 13:00:00,2.9,2.92,2.9,2.91,854912.0,2.8027,2.8221,2.8027,2.8124,854912.0
2019-02-26 14:00:00,2.91,2.92,2.9,2.92,1171980.0,2.8124,2.8221,2.8027,2.8221,1171980.0
2019-02-26 15:00:00,2.92,2.93,2.91,2.91,2420200.0,2.8221,2.8317,2.8124,2.8124,2420200.0
2019-02-27 09:30:00,2.92,2.98,2.9,2.96,1843368.0,2.8221,2.8801,2.8027,2.8607,1843368.0
2019-02-27 10:00:00,2.96,2.97,2.92,2.93,1829408.0,2.8607,2.8704,2.8221,2.8317,1829408.0
2019-02-27 11:00:00,2.93,2.96,2.92,2.96,2802572.0,2.8317,2.8607,2.8221,2.8607,2802572.0
2019-02-27 12:00:00,2.96,2.97,2.94,2.95,1077812.0,2.8607,2.8704,2.8414,2.8511,1077812.0
2019-02-27 13:00:00,2.95,2.96,2.94,2.96,640672.0,2.8511,2.8607,2.8414,2.8607,640672.0
2019-02-27 14:00:00,2.95,2.97,2.94,2.95,1032896.0,2.8511,2.8704,2.8414,2.8511,1032896.0
2019-02-27 15:00:00,2.95,2.96,2.91,2.92,2685788.0,2.8511,2.8607,2.8124,2.8221,2685788.0
2019-02-28 09:30:00,2.92,2.94,2.9,2.93,743692.0,2.8221,2.8414,2.8027,2.8317,743692.0
2019-02-28 10:00:00,2.93,2.95,2.92,2.95,605632.0,2.8317,2.8511,2.8221,2.8511,605632.0
2019-02-28 11:00:00,2.95,2.96,2.93,2.95,2114512.0,2.8511,2.8607,2.8317,2.8511,2114512.0
2019-02-28 12:00:00,2.95,2.96,2.92,2.94,1061860.0,2.8511,2.8607,2.8221,2.8414,1061860.0
2019-02-28 13:00:00,2.94,2.97,2.94,2.95,572116.0,2.8414,2.8704,2.8414,2.8511,572116.0
2019-02-28 14:00:00,2.95,2.96,2.94,2.95,541568.0,2.8511,2.8607,2.8414,2.8511,541568.0
2019-02-28 15:00:00,2.95,2.95,2.92,2.93,3693648.0,2.8511,2.8511,2.8221,2.8317,3693648.0
2019-03-01 09:30:00,2.97,3.0,2.95,2.98,1181848.0,2.8704,2.8994,2.8511,2.8801,1181848.0
2019-03-01 10:00:00,2.98,2.99,2.94,2.96,1100436.0,2.8801,2.8897,2.8414,2.8607,1100436.0
2019-03-01 11:00:00,2.96,2.98,2.95,2.97,710096.0,2.8607,2.8801,2.8511,2.8704,710096.0
2019-03-01 12:00:00,2.97,2.98,2.96,2.97,540268.0,2.8704,2.8801,2.8607,2.8704,540268.0
2019-03-01 13:00:00,2.97,2.98,2.96,2.96,670152.0,2.8704,2.8801,2.8607,2.8607,670152.0
2019-03-01 14:00:00,2.97,2.97,2.96,2.96,428888.0,2.8704,2.8704,2.8607,2.8607,428888.0
2019-03-01 15:00:00,2.96,2.97,2.94,2.94,1497896.0,2.8607,2.8704,2.8414,2.8414,1497896.0
2019-03-04 09:30:00,2.95,2.96,2.93,2.94,644968.0,2.8511,2.8607,2.8317,2.8414,644968.0
2019-03-04 10:00:00,2.94,2.94,2.89,2.9,1129248.0,2.8414,2.8414,2.7931,2.8027,1129248.0
2019-03-04 11:00:00,2.9,2.91,2.89,2.89,833952.0,2.8027,2.8124,2.7931,2.7931,833952.0
2019-03-04 12:00:00,2.89,2.9,2.87,2.88,1134164.0,2.7931,2.8027,2.7737,2.7834,1134164.0
2019-03-04 13:00:00,2.88,2.88,2.87,2.88,658492.0,2.7834,2.7834,2.7737,2.7834,658492.0
2019-03-04 14:00:00,2.88,2.9,2.88,2.89,594568.0,2.7834,2.8027,2.7834,2.7931,594568.0
2019-03-04 15:00:00,2.89,2.91,2.89,2.89,2278496.0,2.7931,2.8124,2.7931,2.7931,2278496.0
2019-03-05 09:30:00,3.02,3.03,2.94,2.98,4077904.0,2.9187,2.9284,2.8414,2.8801,4077904.0
2019-03-05 10:00:00,2.98,2.98,2.92,2.95,3152092.0,2.8801,2.8801,2.8221,2.8511,3152092.0
2019-03-05 11:00:00,2.95,2.98,2.93,2.95,1946896.0,2.8511,2.8801,2.8317,2.8511,1946896.0
2019-03-05 12:00:00,2.95,2.97,2.92,2.93,1656996.0,2.8511,2.8704,2.8221,2.8317,1656996.0
2019-03-05 13:00:00,2.93,2.94,2.91,2.92,2074092.0,2.8317,2.8414,2.8124,2.8221,2074092.0
2019-03-05 14:00:00,2.92,2.92,2.84,2.87,2537996.0,2.8221,2.8221,2.7447,2.7737,2537996.0
2019-03-05 15:00:00,2.87,2.91,2.87,2.9,4521992.0,2.7737,2.8124,2.7737,2.8027,4521992.0
2019-03-06 09:30:00,2.92,2.93,2.9,2.93,1013420.0,2.8221,2.8317,2.8027,2.8317,1013420.0
2019-03-06 10:00:00,2.93,2.97,2.93,2.95,3093616.0,2.8317,2.8704,2.8317,2.8511,3093616.0
2019-03-06 11:00:00,2.94,2.96,2.93,2.94,1579088.0,2.8414,2.8607,2.8317,2.8414,1579088.0
2019-03-06 12:00:00,2.94,2.94,2.89,2.91,1401980.0,2.8414,2.8414,2.7931,2.8124,1401980.0
2019-03-06 13:00:00,2.91,2.94,2.9,2.94,966376.0,2.8124,2.8414,2.8027,2.8414,966376.0
2019-03-06 14:00:00,2.94,2.94,2.9,2.9,1234404.0,2.8414,2.8414,2.8027,2.8027,1234404.0
2019-03-06 15:00:00,2.9,2.91,2.89,2.9,2472748.0,2.8027,2.8124,2.7931,2.8027,2472748.0
2019-03-07 09:30:00,2.89,2.91,2.86,2.9,841012.0,2.7931,2.8124,2.7641,2.8027,841012.0
2019-03-07 10:00:00,2.9,2.9,2.88,2.89,730624.0,2.8027,2.8027,2.7834,2.7931,730624.0
2019-03-07 11:00:00,2.89,2.9,2.87,2.88,852528.0,2.7931,2.8027,2.7737,2.7834,852528.0
2019-03-07 12:00:00,2.88,2.9,2.87,2.9,716468.0,2.7834,2.8027,2.7737,2.8027,716468.0
2019-03-07 13:00:00,2.9,2.9,2.88,2.89,532828.0,2.8027,2.8027,2.7834,2.7931,532828.0
2019-03-07 14:00:00,2.89,2.91,2.89,2.9,1059188.0,2.7931,2.8124,2.7931,2.8027,1059188.0
2019-03-07 15:00:00,2.9,2.92,2.89,2.9,1718732.0,2.8027,2.8221,2.7931,2.8027,1718732.0
2019-03-08 09:30:00,2.77,2.81,2.75,2.75,4292732.0,2.6771,2.7158,2.6578,2.6578,4292732.0
2019-03-08 10:00:00,2.76,2.76,2.69,2.7,6263652.0,2.6674,2.6674,2.5998,2.6094,6263652.0
2019-03-08 11:00:00,2.7,2.73,2.69,2.69,3129676.0,2.6094,2.6384,2.5998,2.5998,3129676.0
2019-03-08 12:00:00,2.69,2.72,2.69,2.72,2127108.0,2.5998,2.6288,2.5998,2.6288,2127108.0
2019-03-08 13:00:00,2.72,2.73,2.71,2.73,1666404.0,2.6288,2.6384,2.6191,2.6384,1666404.0
2019-03-08 14:00:00,2.73,2.78,2.72,2.77,1583560.0,2.6384,2.6868,2.6288,2.6771,1583560.0
2019-03-08 15:00:00,2.77,2.77,2.73,2.75,3551328.0,2.6771,2.6771,2.6384,2.6578,3551328.0
2019-03-11 09:30:00,2.75,2.77,2.72,2.75,911732.0,2.6578,2.6771,2.6288,2.6578,911732.0
2019-03-11 10:00:00,2.75,2.76,2.75,2.76,1019472.0,2.6578,2.6674,2.6578,2.6674,1019472.0
2019-03-11 11:00:00,2.76,2.78,2.75,2.77,936908.0,2.6674,2.6868,2.6578,2.6771,936908.0
2019-03-11 12:00:00,2.78,2.79,2.77,2.78,964036.0,2.6868,2.6964,2.6771,2.6868,964036.0
2019-03-11 13:00:00,2.78,2.79,2.77,2.79,998208.0,2.6868,2.6964,2.6771,2.6964,998208.0
2019-03-11 14:00:00,2.79,2.8,2.78,2.8,1036584.0,2.6964,2.7061,2.6868,2.7061,1036584.0
2019-03-11 15:00:00,2.8,2.82,2.8,2.81,2984140.0,2.7061,2.7254,2.7061,2.7158,2984140.0
2019-03-12 09:30:00,2.82,2.86,2.81,2.86,695060.0,2.7254,2.7641,2.7158,2.7641,695060.0
2019-03-12 10:00:00,2.86,2.87,2.84,2.85,1211596.0,2.7641,2.7737,2.7447,2.7544,1211596.0
2019-03-12 11:00:00,2.85,2.87,2.84,2.87,785012.0,2.7544,2.7737,2.7447,2.7737,785012.0
2019-03-12 12:00:00,2.87,2.88,2.86,2.88,908120.0,2.7737,2.7834,2.7641,2.7834,908120.0
2019-03-12 13:00:00,2.88,2.89,2.87,2.89,653972.0,2.7834,2.7931,2.7737,2.7931,653972.0
2019-03-12 14:00:00,2.88,2.89,2.88,2.88,839580.0,2.7834,2.7931,2.7834,2.7834,839580.0
2019-03-12 15:00:00,2.88,2.88,2.86,2.87,2231408.0,2.7834,2.7834,2.7641,2.7737,2231408.0
2019-03-13 09:30:00,2.89,2.89,2.87,2.88,655732.0,2.7931,2.7931,2.7737,2.7834,655732.0
2019-03-13 10:00:00,2.88,2.91,2.88,2.89,1033328.0,2.7834,2.8124,2.7834,2.7931,1033328.0
2019-03-13 11:00:00,2.89,2.91,2.89,2.89,920656.0,2.7931,2.8124,2.7931,2.7931,920656.0
2019-03-13 12:00:00,2.89,2.9,2.87,2.9,1067752.0,2.7931,2.8027,2.7737,2.8027,1067752.0
2019-03-13 13:00:00,2.9,2.9,2.88,2.89,557596.0,2.8027,2.8027,2.7834,2.7931,557596.0
2019-03-13 14:00:00,2.89,2.9,2.88,2.89,861728.0,2.7931,2.8027,2.7834,2.7931,861728.0
2019-03-13 15:00:00,2.89,2.91,2.88,2.9,2291784.0,2.7931,2.8124,2.7834,2.8027,2291784.0
2019-03-14 09:30:00,2.83,2.84,2.78,2.79,1398368.0,2.83,2.84,2.78,2.79,1398368.0
2019-03-14 10:00:00,2.79,2.79,2.76,2.76,1476428.0,2.79,2.79,2.76,2.76,1476428.0
2019-03-14 11:00:00,2.76,2.77,2.75,2.75,2106736.0,2.76,2.77,2.75,2.75,2106736.0
2019-03-14 12:00:00,2.75,2.75,2.73,2.73,816900.0,2.75,2.75,2.73,2.73,816900.0
2019-03-14 13:00:00,2.73,2.73,2.73,2.73,913724.0,2.73,2.73,2.73,2.73,913724.0
2019-03-14 14:00:00,2.73,2.75,2.73,2.74,898168.0,2.73,2.75,2.73,2.74,898168.0
2019-03-14 15:00:00,2.74,2.75,2.73,2.74,1805088.0,2.74,2.75,2.73,2.74,1805088.0
2019-03-15 09:30:00,2.75,2.76,2.73,2.75,1937272.0,2.75,2.76,2.73,2.75,1937272.0
2019-03-15 10:00:00,2.75,2.76,2.73,2.75,711032.0,2.75,2.76,2.73,2.75,711032.0
2019-03-15 11:00:00,2.75,2.75,2.73,2.74,682776.0,2.75,2.75,2.73,2.74,682776.0
2019-03-15 12:00:00,2.74,2.77,2.73,2.76,612672.0,2.74,2.77,2.73,2.76,612672.0
2019-03-15 13:00:00,2.77,2.78,2.76,2.76,614992.0,2.77,2.78,2.76,2.76,614992.0
2019-03-15 14:00:00,2.76,2.77,2.76,2.76,496412.0,2.76,2.77,2.76,2.76,496412.0
2019-03-15 15:00:00,2.76,2.78,2.74,2.77,3456696.0,2.76,2.78,2.74,2.77,3456696.0
2019-03-18 09:30:00,2.77,2.79,2.77,2.77,546168.0,2.77,2.79,2.77,2.77,546168.0
2019-03-18 10:00:00,2.78,2.79,2.76,2.77,864884.0,2.78,2.79,2.76,2.77,864884.0
2019-03-18 11:00:00,2.77,2.78,2.75,2.75,1022048.0,2.77,2.78,2.75,2.75,1022048.0
2019-03-18 12:00:00,2.75,2.77,2.75,2.76,1097812.0,2.75,2.77,2.75,2.76,1097812.0
2019-03-18 13:00:00,2.76,2.79,2.76,2.77,1573828.0,2.76,2.79,2.76,2.77,1573828.0
2019-03-18 14:00:00,2.77,2.78,2.76,2.76,687060.0,2.77,2.78,2.76,2.76,687060.0
2019-03-18 15:00:00,2.76,2.78,2.75,2.77,2303920.0,2.76,2.78,2.75,2.77,2303920.0
2019-03-19 09:30:00,2.77,2.79,2.75,2.79,858168.0,2.77,2.79,2.75,2.79,858168.0
2019-03-19 10:00:00,2.79,2.81,2.77,2.77,1178840.0,2.79,2.81,2.77,2.77,1178840.0
2019-03-19 11:00:00,2.77,2.78,2.76,2.77,944900.0,2.77,2.78,2.76,2.77,944900.0
2019-03-19 12:00:00,2.77,2.78,2.75,2.76,905924.0,2.77,2.78,2.75,2.76,905924.0
2019-03-19 13:00:00,2.76,2.77,2.73,2.73,1934456.0,2.76,2.77,2.73,2.73,1934456.0
2019-03-19 14:00:00,2.73,2.74,2.73,2.73,1051804.0,2.73,2.74,2.73,2.73,1051804.0
2019-03-19 15:00:00,2.73,2.74,2.73,2.73,2647500.0,2.73,2.74,2.73,2.73,2647500.0
2019-03-20 09:30:00,2.74,2.74,2.7,2.72,1690116.0,2.74,2.74,2.7,2.72,1690116.0
2019-03-20 10:00:00,2.72,2.72,2.66,2.67,2208676.0,2.72,2.72,2.66,2.67,2208676.0
2019-03-20 11:00:00,2.67,2.68,2.6,2.6,3392924.0,2.67,2.68,2.6,2.6,3392924.0
2019-03-20 12:00:00,2.61,2.63,2.6,2.62,1892656.0,2.61,2.63,2.6,2.62,1892656.0
2019-03-20 13:00:00,2.62,2.63,2.61,2.63,1054540.0,2.62,2.63,2.61,2.63,1054540.0
2019-03-20 14:00:00,2.63,2.65,2.62,2.64,1501212.0,2.63,2.65,2.62,2.64,1501212.0
2019-03-20 15:00:00,2.64,2.65,2.62,2.62,2679564.0,2.64,2.65,2.62,2.62,2679564.0
2019-03-21 09:30:00,2.62,2.63,2.59,2.61,726144.0,2.62,2.63,2.59,2.61,726144.0
2019-03-21 10:00:00,2.61,2.67,2.61,2.67,1200876.0,2.61,2.67,2.61,2.67,1200876.0
2019-03-21 11:00:00,2.67,2.68,2.64,2.65,1301740.0,2.67,2.68,2.64,2.65,1301740.0
2019-03-21 12:00:00,2.65,2.65,2.62,2.62,811708.0,2.65,2.65,2.62,2.62,811708.0
2019-03-21 13:00:00,2.62,2.64,2.62,2.63,790492.0,2.62,2.64,2.62,2.63,790492.0
2019-03-21 14:00:00,2.62,2.64,2.62,2.62,2332104.0,2.62,2.64,2.62,2.62,2332104.0
2019-03-21 15:00:00,2.62,2.64,2.61,2.64,3137696.0,2.62,2.64,2.61,2.64,3137696.0
2019-03-22 09:30:00,2.66,2.67,2.63,2.64,1292872.0,2.66,2.67,2.63,2.64,1292872.0
2019-03-22 10:00:00,2.64,2.66,2.63,2.64,871352.0,2.64,2.66,2.63,2.64,871352.0
2019-03-22 11:00:00,2.64,2.64,2.63,2.63,1004216.0,2.64,2.64,2.63,2.63,1004216.0
2019-03-22 12:00:00,2.63,2.64,2.62,2.64,1257056.0,2.63,2.64,2.62,2.64,1257056.0
2019-03-22 13:00:00,2.64,2.64,2.63,2.63,563768.0,2.64,2.64,2.63,2.63,563768.0
2019-03-22 14:00:00,2.63,2.66,2.63,2.66,1092132.0,2.63,2.66,2.63,2.66,1092132.0
2019-03-22 15:00:00,2.66,2.66,2.61,2.62,4078736.0,2.66,2.66,2.61,2.62,4078736.0
2019-03-25 09:30:00,2.62,2.62,2.56,2.57,1549804.0,2.62,2.62,2.56,2.57,1549804.0
2019-03-25 10:00:00,2.57,2.58,2.52,2.52,2370948.0,2.57,2.58,2.52,2.52,2370948.0
2019-03-25 11:00:00,2.52,2.58,2.52,2.54,2201232.0,2.52,2.58,2.52,2.54,2201232.0
2019-03-25 12:00:00,2.54,2.56,2.53,2.56,1080264.0,2.54,2.56,2.53,2.56,1080264.0
2019-03-25 13:00:00,2.56,2.56,2.53,2.53,2194772.0,2.56,2.56,2.53,2.53,2194772.0
2019-03-25 14:00:00,2.53,2.54,2.52,2.53,1433452.0,2.53,2.54,2.52,2.53,1433452.0
2019-03-25 15:00:00,2.53,2.54,2.52,2.53,4213360.0,2.53,2.54,2.52,2.53,4213360.0
2019-03-26 09:30:00,2.53,2.59,2.52,2.57,1176616.0,2.53,2.59,2.52,2.57,1176616.0
2019-03-26 10:00:00,2.56,2.61,2.56,2.61,1209900.0,2.56,2.61,2.56,2.61,1209900.0
2019-03-26 11:00:00,2.61,2.61,2.56,2.56,1326768.0,2.61,2.61,2.56,2.56,1326768.0
2019-03-26 12:00:00,2.56,2.6,2.56,2.57,2223532.0,2.56,2.6,2.56,2.57,2223532.0
2019-03-26 13:00:00,2.57,2.58,2.54,2.55,805428.0,2.57,2.58,2.54,2.55,805428.0
2019-03-26 14:00:00,2.55,2.57,2.54,2.57,1109968.0,2.55,2.57,2.54,2.57,1109968.0
2019-03-26 15:00:00,2.57,2.6,2.56,2.59,3709072.0,2.57,2.6,2.56,2.59,3709072.0
2019-03-27 09:30:00,2.59,2.64,2.57,2.57,922988.0,2.59,2.64,2.57,2.57,922988.0
2019-03-27 10:00:00,2.57,2.6,2.57,2.58,779588.0,2.57,2.6,2.57,2.58,779588.0
2019-03-27 11:00:00,2.58,2.58,2.56,2.57,1233180.0,2.58,2.58,2.56,2.57,1233180.0
2019-03-27 12:00:00,2.57,2.6,2.56,2.58,1379516.0,2.57,2.6,2.56,2.58,1379516.0
2019-03-27 13:00:00,2.57,2.58,2.57,2.58,762452.0,2.57,2.58,2.57,2.58,762452.0
2019-03-27 14:00:00,2.58,2.59,2.58,2.58,785692.0,2.58,2.59,2.58,2.58,785692.0
2019-03-27 15:00:00,2.58,2.59,2.57,2.57,2924620.0,2.58,2.59,2.57,2.57,2924620.0
2019-03-28 09:30:00,2.59,2.62,2.59,2.59,711208.0,2.59,2.62,2.59,2.59,711208.0
2019-03-28 10:00:00,2.59,2.59,2.56,2.57,1610804.0,2.59,2.59,2.56,2.57,1610804.0
2019-03-28 11:00:00,2.56,2.57,2.54,2.54,1912980.0,2.56,2.57,2.54,2.54,1912980.0
2019-03-28 12:00:00,2.54,2.55,2.52,2.55,1091332.0,2.54,2.55,2.52,2.55,1091332.0
2019-03-28 13:00:00,2.55,2.57,2.54,2.57,662840.0,2.55,2.57,2.54,2.57,662840.0
2019-03-28 14:00:00,2.57,2.57,2.54,2.55,759220.0,2.57,2.57,2.54,2.55,759220.0
2019-03-28 15:00:00,2.55,2.59,2.55,2.55,4389152.0,2.55,2.59,2.55,2.55,4389152.0
2019-03-29 09:30:00,2.55,2.59,2.54,2.58,841896.0,2.55,2.59,2.54,2.58,841896.0
2019-03-29 10:00:00,2.58,2.59,2.56,2.57,1048812.0,2.58,2.59,2.56,2.57,1048812.0
2019-03-29 11:00:00,2.57,2.57,2.55,2.56,943960.0,2.57,2.57,2.55,2.56,943960.0
2019-03-29 12:00:00,2.56,2.57,2.55,2.57,672604.0,2.56,2.57,2.55,2.57,672604.0
2019-03-29 13:00:00,2.57,2.59,2.57,2.58,1002500.0,2.57,2.59,2.57,2.58,1002500.0
2019-03-29 14:00:00,2.58,2.58,2.56,2.56,988584.0,2.58,2.58,2.56,2.56,988584.0
2019-03-29 15:00:00,2.56,2.56,2.54,2.54,3112684.0,2.56,2.56,2.54,2.54,3112684.0
2019-04-01 09:30:00,2.57,2.57,2.51,2.52,2271176.0,2.57,2.57,2.51,2.52,2271176.0
2019-04-01 10:00:00,2.52,2.57,2.52,2.55,2519896.0,2.52,2.57,2.52,2.55,2519896.0
2019-04-01 11:00:00,2.55,2.56,2.54,2.56,1488924.0,2.55,2.56,2.54,2.56,1488924.0
2019-04-01 12:00:00,2.56,2.59,2.56,2.58,1659340.0,2.56,2.59,2.56,2.58,1659340.0
2019-04-01 13:00:00,2.58,2.58,2.57,2.58,1357524.0,2.58,2.58,2.57,2.58,1357524.0
2019-04-01 14:00:00,2.58,2.6,2.57,2.59,1569440.0,2.58,2.6,2.57,2.59,1569440.0
2019-04-01 15:00:00,2.59,2.61,2.59,2.6,3980176.0,2.59,2.61,2.59,2.6,3980176.0
2019-04-02 09:30:00,2.59,2.6,2.54,2.55,2236532.0,2.59,2.6,2.54,2.55,2236532.0
2019-04-02 10:00:00,2.55,2.56,2.54,2.55,2261208.0,2.55,2.56,2.54,2.55,2261208.0
2019-04-02 11:00:00,2.54,2.55,2.53,2.54,2081508.0,2.54,2.55,2.53,2.54,2081508.0
2019-04-02 12:00:00,2.53,2.55,2.53,2.53,2478988.0,2.53,2.55,2.53,2.53,2478988.0
2019-04-02 13:00:00,2.53,2.55,2.53,2.55,2951140.0,2.53,2.55,2.53,2.55,2951140.0
2019-04-02 14:00:00,2.55,2.55,2.52,2.53,4171296.0,2.55,2.55,2.52,2.53,4171296.0
2019-04-02 15:00:00,2.53,2.54,2.52,2.53,8441568.0,2.53,2.54,2.52,2.53,8441568.0
2019-04-03 09:30:00,2.22,2.41,2.21,2.32,28532024.0,2.22,2.41,2.21,2.32,28532024.0
2019-04-03 10:00:00,2.32,2.44,2.3,2.43,16472208.0,2.32,2.44,2.3,2.43,16472208.0
2019-04-03 11:00:00,2.43,2.44,2.37,2.4,6905652.0,2.43,2.44,2.37,2.4,6905652.0
2019-04-03 12:00:00,2.4,2.41,2.38,2.39,4860720.0,2.4,2.41,2.38,2.39,4860720.0
2019-04-03 13:00:00,2.39,2.51,2.39,2.41,14794728.0,2.39,2.51,2.39,2.41,14794728.0
2019-04-03 14:00:00,2.41,2.45,2.39,2.43,7216560.0,2.41,2.45,2.39,2.43,7216560.0
2019-04-03 15:00:00,2.43,2.44,2.39,2.41,17488180.0,2.43,2.44,2.39,2.41,17488180.0
2019-04-04 09:30:00,2.44,2.47,2.41,2.46,4204012.0,2.44,2.47,2.41,2.46,4204012.0
2019-04-04 10:00:00,2.46,2.5,2.44,2.49,6733844.0,2.46,2.5,2.44,2.49,6733844.0
2019-04-04 11:00:00,2.49,2.5,2.48,2.49,3176492.0,2.49,2.5,2.48,2.49,3176492.0
2019-04-04 12:00:00,2.49,2.49,2.46,2.48,3176300.0,2.49,2.49,2.46,2.48,3176300.0
2019-04-04 13:00:00,2.48,2.49,2.47,2.49,3187440.0,2.48,2.49,2.47,2.49,3187440.0
2019-04-04 14:00:00,2.49,2.5,2.47,2.49,2082744.0,2.49,2.5,2.47,2.49,2082744.0
2019-04-04 15:00:00,2.5,2.52,2.49,2.51,7100144.0,2.5,2.52,2.49,2.51,7100144.0
2019-04-05 09:30:00,2.49,2.5,2.45,2.48,2884796.0,2.49,2.5,2.45,2.48,2884796.0
2019-04-05 10:00:00,2.48,2.5,2.46,2.48,3433028.0,2.48,2.5,2.46,2.48,3433028.0
2019-04-05 11:00:00,2.48,2.5,2.47,2.48,1674096.0,2.48,2.5,2.47,2.48,1674096.0
2019-04-05 12:00:00,2.48,2.49,2.47,2.49,1437404.0,2.48,2.49,2.47,2.49,1437404.0
2019-04-05 13:00:00,2.49,2.5,2.46,2.48,2424708.0,2.49,2.5,2.46,2.48,2424708.0
2019-04-05 14:00:00,2.48,2.48,2.46,2.47,1932564.0,2.48,2.48,2.46,2.47,1932564.0
2019-04-05 15:00:00,2.47,2.47,2.45,2.47,6395212.0,2.47,2.47,2.45,2.47,6395212.0
2019-04-08 09:30:00,2.45,2.47,2.43,2.46,1532148.0,2.45,2.47,2.43,2.46,1532148.0
2019-04-08 10:00:00,2.46,2.49,2.45,2.49,1841396.0,2.46,2.49,2.45,2.49,1841396.0
2019-04-08 11:00:00,2.49,2.5,2.47,2.48,2404884.0,2.49,2.5,2.47,2.48,2404884.0
2019-04-08 12:00:00,2.48,2.5,2.47,2.49,1973544.0,2.48,2.5,2.47,2.49,1973544.0
2019-04-08 13:00:00,2.49,2.5,2.48,2.49,1180208.0,2.49,2.5,2.48,2.49,1180208.0
2019-04-08 14:00:00,2.49,2.51,2.49,2.51,1833664.0,2.49,2.51,2.49,2.51,1833664.0
2019-04-08 15:00:00,2.51,2.52,2.48,2.48,5858532.0,2.51,2.52,2.48,2.48,5858532.0
2019-04-09 09:30:00,2.46,2.5,2.46,2.49,932416.0,2.46,2.5,2.46,2.49,932416.0
2019-04-09 10:00:00,2.49,2.5,2.47,2.48,1406544.0,2.49,2.5,2.47,2.48,1406544.0
2019-04-09 11:00:00,2.48,2.49,2.47,2.48,903728.0,2.48,2.49,2.47,2.48,903728.0
2019-04-09 12:00:00,2.48,2.49,2.47,2.47,728512.0,2.48,2.49,2.47,2.47,728512.0
2019-04-09 13:00:00,2.47,2.48,2.47,2.48,995304.0,2.47,2.48,2.47,2.48,995304.0
2019-04-09 14:00:00,2.48,2.48,2.47,2.47,1438760.0,2.48,2.48,2.47,2.47,1438760.0
2019-04-09 15:00:00,2.47,2.48,2.45,2.46,3030872.0,2.47,2.48,2.45,2.46,3030872.0
2019-04-10 09:30:00,2.47,2.5,2.47,2.48,670436.0,2.47,2.5,2.47,2.48,670436.0
2019-04-10 10:00:00,2.48,2.49,2.47,2.48,1602572.0,2.48,2.49,2.47,2.48,1602572.0
2019-04-10 11:00:00,2.48,2.49,2.48,2.48,989516.0,2.48,2.49,2.48,2.48,989516.0
2019-04-10 12:00:00,2.48,2.49,2.48,2.48,1143628.0,2.48,2.49,2.48,2.48,1143628.0
2019-04-10 13:00:00,2.48,2.49,2.47,2.48,1352424.0,2.48,2.49,2.47,2.48,1352424.0
2019-04-10 14:00:00,2.48,2.49,2.47,2.49,846280.0,2.48,2.49,2.47,2.49,846280.0
2019-04-10 15:00:00,2.49,2.5,2.49,2.49,2838940.0,2.49,2.5,2.49,2.49,2838940.0
2019-04-11 09:30:00,2.5,2.5,2.48,2.48,639784.0,2.5,2.5,2.48,2.48,639784.0
2019-04-11 10:00:00,2.48,2.48,2.47,2.48,973544.0,2.48,2.48,2.47,2.48,973544.0
2019-04-11 11:00:00,2.48,2.49,2.47,2.48,1068776.0,2.48,2.49,2.47,2.48,1068776.0
2019-04-11 12:00:00,2.48,2.49,2.47,2.48,845272.0,2.48,2.49,2.47,2.48,845272.0
2019-04-11 13:00:00,2.48,2.48,2.47,2.47,826728.0,2.48,2.48,2.47,2.47,826728.0
2019-04-11 14:00:00,2.47,2.47,2.44,2.45,1421220.0,2.47,2.47,2.44,2.45,1421220.0
2019-04-11 15:00:00,2.45,2.46,2.44,2.44,2292240.0,2.45,2.46,2.44,2.44,2292240.0
2019-04-12 09:30:00,2.45,2.46,2.44,2.44,887520.0,2.45,2.46,2.44,2.44,887520.0
2019-04-12 10:00:00,2.45,2.45,2.42,2.43,1170984.0,2.45,2.45,2.42,2.43,1170984.0
2019-04-12 11:00:00,2.43,2.43,2.4,2.4,1216836.0,2.43,2.43,2.4,2.4,1216836.0
2019-04-12 12:00:00,2.4,2.41,2.37,2.37,1371748.0,2.4,2.41,2.37,2.37,1371748.0
2019-04-12 13:00:00,2.37,2.39,2.37,2.39,1334076.0,2.37,2.39,2.37,2.39,1334076.0
2019-04-12 14:00:00,2.39,2.39,2.33,2.33,3168788.0,2.39,2.39,2.33,2.33,3168788.0
2019-04-12 15:00:00,2.33,2.35,2.32,2.33,7500600.0,2.33,2.35,2.32,2.33,7500600.0
2019-04-15 09:30:00,2.32,2.34,2.25,2.27,3892536.0,2.32,2.34,2.25,2.27,3892536.0
2019-04-15 10:00:00,2.27,2.28,2.23,2.25,3225416.0,2.27,2.28,2.23,2.25,3225416.0
2019-04-15 11:00:00,2.24,2.25,2.21,2.22,3070112.0,2.24,2.25,2.21,2.22,3070112.0
2019-04-15 12:00:00,2.22,2.23,2.2,2.21,2271532.0,2.22,2.23,2.2,2.21,2271532.0
2019-04-15 13:00:00,2.21,2.25,2.21,2.24,2185048.0,2.21,2.25,2.21,2.24,2185048.0
2019-04-15 14:00:00,2.24,2.24,2.23,2.23,1804424.0,2.24,2.24,2.23,2.23,1804424.0
2019-04-15 15:00:00,2.23,2.24,2.23,2.23,3737252.0,2.23,2.24,2.23,2.23,3737252.0
2019-04-16 09:30:00,2.25,2.27,2.23,2.25,2696056.0,2.25,2.27,2.23,2.25,2696056.0
2019-04-16 10:00:00,2.25,2.27,2.24,2.27,4276380.0,2.25,2.27,2.24,2.27,4276380.0
2019-04-16 11:00:00,2.27,2.29,2.25,2.29,2312272.0,2.27,2.29,2.25,2.29,2312272.0
2019-04-16 12:00:00,2.29,2.29,2.27,2.27,986016.0,2.29,2.29,2.27,2.27,986016.0
2019-04-16 13:00:00,2.27,2.28,2.26,2.28,2496044.0,2.27,2.28,2.26,2.28,2496044.0
2019-04-16 14:00:00,2.28,2.29,2.27,2.27,1777104.0,2.28,2.29,2.27,2.27,1777104.0
2019-04-16 15:00:00,2.27,2.28,2.26,2.27,2652088.0,2.27,2.28,2.26,2.27,2652088.0
2019-04-17 09:30:00,2.28,2.28,2.25,2.26,1531892.0,2.28,2.28,2.25,2.26,1531892.0
2019-04-17 10:00:00,2.26,2.28,2.25,2.26,3715748.0,2.26,2.28,2.25,2.26,3715748.0
2019-04-17 11:00:00,2.26,2.27,2.26,2.26,1275180.0,2.26,2.27,2.26,2.26,1275180.0
2019-04-17 12:00:00,2.27,2.27,2.24,2.24,935916.0,2.27,2.27,2.24,2.24,935916.0
2019-04-17 13:00:00,2.24,2.24,2.22,2.22,1025108.0,2.24,2.24,2.22,2.22,1025108.0
2019-04-17 14:00:00,2.22,2.22,2.19,2.21,2628432.0,2.22,2.22,2.19,2.21,2628432.0
2019-04-17 15:00:00,2.21,2.25,2.21,2.23,2572832.0,2.21,2.25,2.21,2.23,2572832.0
2019-04-18 09:30:00,2.22,2.25,2.19,2.25,1590480.0,2.22,2.25,2.19,2.25,1590480.0
2019-04-18 10:00:00,2.25,2.26,2.21,2.22,1929928.0,2.25,2.26,2.21,2.22,1929928.0
2019-04-18 11:00:00,2.22,2.23,2.21,2.22,1026012.0,2.22,2.23,2.21,2.22,1026012.0
2019-04-18 12:00:00,2.22,2.22,2.21,2.22,1164372.0,2.22,2.22,2.21,2.22,1164372.0
2019-04-18 13:00:00,2.22,2.22,2.2,2.21,1479964.0,2.22,2.22,2.2,2.21,1479964.0
2019-04-18 14:00:00,2.21,2.21,2.19,2.19,1388244.0,2.21,2.21,2.19,2.19,1388244.0
2019-04-18 15:00:00,2.19,2.2,2.19,2.19,5512596.0,2.19,2.2,2.19,2.19,5512596.0
2019-04-22 09:30:00,2.19,2.21,2.15,2.17,3041076.0,2.19,2.21,2.15,2.17,3041076.0
2019-04-22 10:00:00,2.17,2.17,2.13,2.16,7731240.0,2.17,2.17,2.13,2.16,7731240.0
2019-04-22 11:00:00,2.16,2.18,2.15,2.18,1423408.0,2.16,2.18,2.15,2.18,1423408.0
2019-04-22 12:00:00,2.17,2.19,2.17,2.19,1728588.0,2.17,2.19,2.17,2.19,1728588.0
2019-04-22 13:00:00,2.19,2.19,2.16,2.17,1061808.0,2.19,2.19,2.16,2.17,1061808.0
2019-04-22 14:00:00,2.17,2.17,2.14,2.15,1355104.0,2.17,2.17,2.14,2.15,1355104.0
2019-04-22 15:00:00,2.15,2.17,2.15,2.16,3630888.0,2.15,2.17,2.15,2.16,3630888.0
2019-04-23 09:30:00,2.16,2.19,2.16,2.19,3350220.0,2.16,2.19,2.16,2.19,3350220.0
2019-04-23 10:00:00,2.19,2.22,2.19,2.21,2216880.0,2.19,2.22,2.19,2.21,2216880.0
2019-04-23 11:00:00,2.22,2.24,2.21,2.23,1598352.0,2.22,2.24,2.21,2.23,1598352.0
2019-04-23 12:00:00,2.23,2.24,2.22,2.22,920440.0,2.23,2.24,2.22,2.22,920440.0
2019-04-23 13:00:00,2.22,2.23,2.2,2.22,1742852.0,2.22,2.23,2.2,2.22,1742852.0
2019-04-23 14:00:00,2.21,2.24,2.21,2.23,2302724.0,2.21,2.24,2.21,2.23,2302724.0
2019-04-23 15:00:00,2.23,2.23,2.22,2.22,3615836.0,2.23,2.23,2.22,2.22,3615836.0
2019-04-24 09:30:00,2.23,2.25,2.22,2.25,1256616.0,2.23,2.25,2.22,2.25,1256616.0
2019-04-24 10:00:00,2.25,2.26,2.23,2.24,2240992.0,2.25,2.26,2.23,2.24,2240992.0
2019-04-24 11:00:00,2.24,2.25,2.22,2.23,1435512.0,2.24,2.25,2.22,2.23,1435512.0
2019-04-24 12:00:00,2.23,2.24,2.22,2.23,1201368.0,2.23,2.24,2.22,2.23,1201368.0
2019-04-24 13:00:00,2.23,2.25,2.23,2.25,3360112.0,2.23,2.25,2.23,2.25,3360112.0
2019-04-24 14:00:00,2.25,2.26,2.25,2.25,1841164.0,2.25,2.26,2.25,2.25,1841164.0
2019-04-24 15:00:00,2.25,2.27,2.25,2.25,3571236.0,2.25,2.27,2.25,2.25,3571236.0
2019-04-25 09:30:00,2.25,2.25,2.21,2.23,860516.0,2.25,2.25,2.21,2.23,860516.0
2019-04-25 10:00:00,2.23,2.23,2.18,2.2,2310844.0,2.23,2.23,2.18,2.2,2310844.0
2019-04-25 11:00:00,2.21,2.22,2.19,2.22,1013304.0,2.21,2.22,2.19,2.22,1013304.0
2019-04-25 12:00:00,2.22,2.24,2.21,2.24,985044.0,2.22,2.24,2.21,2.24,985044.0
2019-04-25 13:00:00,2.24,2.24,2.22,2.24,816208.0,2.24,2.24,2.22,2.24,816208.0
2019-04-25 14:00:00,2.24,2.25,2.23,2.24,758292.0,2.24,2.25,2.23,2.24,758292.0
2019-04-25 15:00:00,2.24,2.25,2.23,2.24,2494920.0,2.24,2.25,2.23,2.24,2494920.0
2019-04-26 09:30:00,2.23,2.25,2.22,2.23,725932.0,2.23,2.25,2.22,2.23,725932.0
2019-04-26 10:00:00,2.24,2.26,2.23,2.25,1082792.0,2.24,2.26,2.23,2.25,1082792.0
2019-04-26 11:00:00,2.25,2.26,2.24,2.24,1487588.0,2.25,2.26,2.24,2.24,1487588.0
2019-04-26 12:00:00,2.24,2.26,2.24,2.25,592340.0,2.24,2.26,2.24,2.25,592340.0
2019-04-26 13:00:00,2.25,2.25,2.24,2.25,744924.0,2.25,2.25,2.24,2.25,744924.0
2019-04-26 14:00:00,2.25,2.25,2.23,2.23,872452.0,2.25,2.25,2.23,2.23,872452.0
2019-04-26 15:00:00,2.23,2.24,2.22,2.22,2559436.0,2.23,2.24,2.22,2.22,2559436.0
2019-04-29 09:30:00,2.22,2.23,2.2,2.21,934836.0,2.22,2.23,2.2,2.21,934836.0
2019-04-29 10:00:00,2.21,2.22,2.2,2.22,808620.0,2.21,2.22,2.2,2.22,808620.0
2019-04-29 11:00:00,2.22,2.22,2.2,2.21,804656.0,2.22,2.22,2.2,2.21,804656.0
2019-04-29 12:00:00,2.21,2.21,2.2,2.21,1046388.0,2.21,2.21,2.2,2.21,1046388.0
2019-04-29 13:00:00,2.21,2.21,2.19,2.19,1369128.0,2.21,2.21,2.19,2.19,1369128.0
2019-04-29 14:00:00,2.19,2.2,2.18,2.19,1827452.0,2.19,2.2,2.18,2.19,1827452.0
2019-04-29 15:00:00,2.19,2.2,2.19,2.19,2214268.0,2.19,2.2,2.19,2.19,2214268.0
2019-04-30 09:30:00,2.2,2.21,2.19,2.19,505952.0,2.2,2.21,2.19,2.19,505952.0
2019-04-30 10:00:00,2.19,2.2,2.18,2.19,1261192.0,2.19,2.2,2.18,2.19,1261192.0
2019-04-30 11:00:00,2.19,2.19,2.17,2.19,1724536.0,2.19,2.19,2.17,2.19,1724536.0
2019-04-30 12:00:00,2.19,2.2,2.19,2.19,1051500.0,2.19,2.2,2.19,2.19,1051500.0
2019-04-30 13:00:00,2.19,2.21,2.19,2.2,1740296.0,2.19,2.21,2.19,2.2,1740296.0
2019-04-30 14:00:00,2.2,2.21,2.18,2.19,940592.0,2.2,2.21,2.18,2.19,940592.0
2019-04-30 15:00:00,2.19,2.19,2.16,2.17,3882676.0,2.19,2.19,2.16,2.17,3882676.0
2019-05-01 09:30:00,2.17,2.2,2.17,2.19,745312.0,2.17,2.2,2.17,2.19,745312.0
2019-05-01 10:00:00,2.19,2.19,2.16,2.17,1118648.0,2.19,2.19,2.16,2.17,1118648.0
2019-05-01 11:00:00,2.16,2.18,2.16,2.18,697940.0,2.16,2.18,2.16,2.18,697940.0
2019-05-01 12:00:00,2.18,2.18,2.14,2.15,1024576.0,2.18,2.18,2.14,2.15,1024576.0
2019-05-01 13:00:00,2.15,2.15,2.14,2.15,961308.0,2.15,2.15,2.14,2.15,961308.0
2019-05-01 14:00:00,2.15,2.15,2.13,2.14,1865412.0,2.15,2.15,2.13,2.14,1865412.0
2019-05-01 15:00:00,2.14,2.15,2.12,2.13,4947260.0,2.14,2.15,2.12,2.13,4947260.0
2019-05-02 09:30:00,2.13,2.17,2.13,2.17,863404.0,2.13,2.17,2.13,2.17,863404.0
2019-05-02 10:00:00,2.17,2.18,2.15,2.17,1771608.0,2.17,2.18,2.15,2.17,1771608.0
2019-05-02 11:00:00,2.17,2.18,2.15,2.16,1115116.0,2.17,2.18,2.15,2.16,1115116.0
2019-05-02 12:00:00,2.16,2.19,2.16,2.19,1320680.0,2.16,2.19,2.16,2.19,1320680.0
2019-05-02 13:00:00,2.19,2.2,2.19,2.19,1142272.0,2.19,2.2,2.19,2.19,1142272.0
2019-05-02 14:00:00,2.19,2.2,2.18,2.19,959364.0,2.19,2.2,2.18,2.19,959364.0
2019-05-02 15:00:00,2.19,2.21,2.18,2.19,4169800.0,2.19,2.21,2.18,2.19,4169800.0
2019-05-03 09:30:00,2.2,2.21,2.19,2.2,443264.0,2.2,2.21,2.19,2.2,443264.0
2019-05-03 10:00:00,2.2,2.22,2.19,2.21,953704.0,2.2,2.22,2.19,2.21,953704.0
2019-05-03 11:00:00,2.21,2.22,2.2,2.21,1046280.0,2.21,2.22,2.2,2.21,1046280.0
2019-05-03 12:00:00,2.21,2.22,2.2,2.22,637528.0,2.21,2.22,2.2,2.22,637528.0
2019-05-03 13:00:00,2.22,2.23,2.21,2.23,805492.0,2.22,2.23,2.21,2.23,805492.0
2019-05-03 14:00:00,2.23,2.23,2.22,2.23,752728.0,2.23,2.23,2.22,2.23,752728.0
2019-05-03 15:00:00,2.23,2.25,2.23,2.24,2927940.0,2.23,2.25,2.23,2.24,2927940.0
2019-05-06 09:30:00,2.21,2.22,2.17,2.18,1190096.0,2.21,2.22,2.17,2.18,1190096.0
2019-05-06 10:00:00,2.18,2.21,2.17,2.2,1844284.0,2.18,2.21,2.17,2.2,1844284.0
2019-05-06 11:00:00,2.2,2.22,2.2,2.21,918720.0,2.2,2.22,2.2,2.21,918720.0
2019-05-06 12:00:00,2.21,2.22,2.2,2.21,681640.0,2.21,2.22,2.2,2.21,681640.0
2019-05-06 13:00:00,2.2,2.22,2.2,2.22,690512.0,2.2,2.22,2.2,2.22,690512.0
2019-05-06 14:00:00,2.22,2.23,2.2,2.22,838844.0,2.22,2.23,2.2,2.22,838844.0
2019-05-06 15:00:00,2.22,2.23,2.21,2.22,2342044.0,2.22,2.23,2.21,2.22,2342044.0
2019-05-07 09:30:00,2.19,2.22,2.19,2.2,821776.0,2.19,2.22,2.19,2.2,821776.0
2019-05-07 10:00:00,2.2,2.23,2.2,2.22,1124528.0,2.2,2.23,2.2,2.22,1124528.0
2019-05-07 11:00:00,2.22,2.23,2.21,2.21,913832.0,2.22,2.23,2.21,2.21,913832.0
2019-05-07 12:00:00,2.21,2.23,2.2,2.23,599672.0,2.21,2.23,2.2,2.23,599672.0
2019-05-07 13:00:00,2.23,2.23,2.2,2.21,1112868.0,2.23,2.23,2.2,2.21,1112868.0
2019-05-07 14:00:00,2.21,2.21,2.19,2.2,1260120.0,2.21,2.21,2.19,2.2,1260120.0
2019-05-07 15:00:00,2.2,2.2,2.17,2.19,2770976.0,2.2,2.2,2.17,2.19,2770976.0
2019-05-08 09:30:00,2.19,2.19,2.16,2.18,398868.0,2.19,2.19,2.16,2.18,398868.0
2019-05-08 10:00:00,2.18,2.19,2.17,2.19,1052768.0,2.18,2.19,2.17,2.19,1052768.0
2019-05-08 11:00:00,2.19,2.21,2.19,2.19,740976.0,2.19,2.21,2.19,2.19,740976.0
2019-05-08 12:00:00,2.2,2.2,2.19,2.19,758456.0,2.2,2.2,2.19,2.19,758456.0
2019-05-08 13:00:00,2.19,2.19,2.19,2.19,462504.0,2.19,2.19,2.19,2.19,462504.0
2019-05-08 14:00:00,2.19,2.21,2.19,2.19,632584.0,2.19,2.21,2.19,2.19,632584.0
2019-05-08 15:00:00,2.19,2.2,2.17,2.17,2688088.0,2.19,2.2,2.17,2.17,2688088.0
2019-05-09 09:30:00,2.15,2.16,2.14,2.14,677268.0,2.15,2.16,2.14,2.14,677268.0
2019-05-09 10:00:00,2.14,2.15,2.12,2.12,1363372.0,2.14,2.15,2.12,2.12,1363372.0
2019-05-09 11:00:00,2.12,2.14,2.12,2.14,1114476.0,2.12,2.14,2.12,2.14,1114476.0
2019-05-09 12:00:00,2.14,2.15,2.13,2.15,941004.0,2.14,2.15,2.13,2.15,941004.0
2019-05-09 13:00:00,2.15,2.15,2.13,2.15,788980.0,2.15,2.15,2.13,2.15,788980.0
2019-05-09 14:00:00,2.15,2.15,2.14,2.15,728736.0,2.15,2.15,2.14,2.15,728736.0
2019-05-09 15:00:00,2.15,2.15,2.13,2.13,2384412.0,2.15,2.15,2.13,2.13,2384412.0
2019-05-10 09:30:00,2.13,2.14,2.13,2.13,430796.0,2.13,2.14,2.13,2.13,430796.0
2019-05-10 10:00:00,2.13,2.13,2.1,2.1,1178652.0,2.13,2.13,2.1,2.1,1178652.0
2019-05-10 11:00:00,2.11,2.12,2.09,2.12,1161588.0,2.11,2.12,2.09,2.12,1161588.0
2019-05-10 12:00:00,2.12,2.14,2.12,2.13,872756.0,2.12,2.14,2.12,2.13,872756.0
2019-05-10 13:00:00,2.13,2.13,2.12,2.12,777508.0,2.13,2.13,2.12,2.12,777508.0
2019-05-10 14:00:00,2.12,2.13,2.12,2.12,820224.0,2.12,2.13,2.12,2.12,820224.0
2019-05-10 15:00:00,2.12,2.15,2.12,2.12,2181128.0,2.12,2.15,2.12,2.12,2181128.0
2019-05-13 09:30:00,2.08,2.09,2.05,2.06,583428.0,2.08,2.09,2.05,2.06,583428.0
2019-05-13 10:00:00,2.05,2.07,2.04,2.06,1814856.0,2.05,2.07,2.04,2.06,1814856.0
2019-05-13 11:00:00,2.06,2.07,2.05,2.06,898388.0,2.06,2.07,2.05,2.06,898388.0
2019-05-13 12:00:00,2.06,2.06,2.05,2.06,1279972.0,2.06,2.06,2.05,2.06,1279972.0
2019-05-13 13:00:00,2.05,2.06,2.05,2.05,881972.0,2.05,2.06,2.05,2.05,881972.0
2019-05-13 14:00:00,2.05,2.07,2.05,2.06,1006480.0,2.05,2.07,2.05,2.06,1006480.0
2019-05-13 15:00:00,2.06,2.07,2.05,2.07,3233156.0,2.06,2.07,2.05,2.07,3233156.0
2019-05-14 09:30:00,2.08,2.09,2.06,2.09,790604.0,2.08,2.09,2.06,2.09,790604.0
2019-05-14 10:00:00,2.08,2.11,2.08,2.1,1401804.0,2.08,2.11,2.08,2.1,1401804.0
2019-05-14 11:00:00,2.1,2.13,2.09,2.13,1383312.0,2.1,2.13,2.09,2.13,1383312.0
2019-05-14 12:00:00,2.13,2.13,2.12,2.13,604332.0,2.13,2.13,2.12,2.13,604332.0
2019-05-14 13:00:00,2.13,2.13,2.12,2.13,982708.0,2.13,2.13,2.12,2.13,982708.0
2019-05-14 14:00:00,2.13,2.13,2.12,2.13,1128528.0,2.13,2.13,2.12,2.13,1128528.0
2019-05-14 15:00:00,2.13,2.14,2.12,2.13,2803396.0,2.13,2.14,2.12,2.13,2803396.0
2019-05-15 09:30:00,2.11,2.14,2.11,2.14,565764.0,2.11,2.14,2.11,2.14,565764.0
2019-05-15 10:00:00,2.14,2.16,2.12,2.15,1266700.0,2.14,2.16,2.12,2.15,1266700.0
2019-05-15 11:00:00,2.15,2.16,2.14,2.16,895268.0,2.15,2.16,2.14,2.16,895268.0
2019-05-15 12:00:00,2.16,2.17,2.15,2.16,791828.0,2.16,2.17,2.15,2.16,791828.0
2019-05-15 13:00:00,2.16,2.17,2.15,2.17,714104.0,2.16,2.17,2.15,2.17,714104.0
2019-05-15 14:00:00,2.17,2.17,2.15,2.15,659168.0,2.17,2.17,2.15,2.15,659168.0
2019-05-15 15:00:00,2.15,2.18,2.15,2.18,2472764.0,2.15,2.18,2.15,2.18,2472764.0
2019-05-16 09:30:00,2.19,2.21,2.19,2.19,397660.0,2.19,2.21,2.19,2.19,397660.0
2019-05-16 10:00:00,2.19,2.19,2.17,2.17,884996.0,2.19,2.19,2.17,2.17,884996.0
2019-05-16 11:00:00,2.18,2.18,2.17,2.18,751288.0,2.18,2.18,2.17,2.18,751288.0
2019-05-16 12:00:00,2.18,2.19,2.18,2.19,493460.0,2.18,2.19,2.18,2.19,493460.0
2019-05-16 13:00:00,2.18,2.19,2.17,2.17,802720.0,2.18,2.19,2.17,2.17,802720.0
2019-05-16 14:00:00,2.17,2.18,2.17,2.18,713100.0,2.17,2.18,2.17,2.18,713100.0
2019-05-16 15:00:00,2.18,2.18,2.16,2.17,1704732.0,2.18,2.18,2.16,2.17,1704732.0
2019-05-17 09:30:00,2.14,2.18,2.14,2.16,622980.0,2.14,2.18,2.14,2.16,622980.0
2019-05-17 10:00:00,2.16,2.19,2.15,2.19,981240.0,2.16,2.19,2.15,2.19,981240.0
2019-05-17 11:00:00,2.19,2.19,2.17,2.17,529448.0,2.19,2.19,2.17,2.17,529448.0
2019-05-17 12:00:00,2.17,2.19,2.17,2.18,647000.0,2.17,2.19,2.17,2.18,647000.0
2019-05-17 13:00:00,2.18,2.19,2.17,2.17,408596.0,2.18,2.19,2.17,2.17,408596.0
2019-05-17 14:00:00,2.17,2.18,2.17,2.17,603740.0,2.17,2.18,2.17,2.17,603740.0
2019-05-17 15:00:00,2.17,2.18,2.15,2.15,2808328.0,2.17,2.18,2.15,2.15,2808328.0
2019-05-20 09:30:00,2.12,2.13,2.03,2.04,2973988.0,2.12,2.13,2.03,2.04,2973988.0
2019-05-20 10:00:00,2.03,2.05,2.02,2.05,3036804.0,2.03,2.05,2.02,2.05,3036804.0
2019-05-20 11:00:00,2.05,2.05,2.03,2.04,3070248.0,2.05,2.05,2.03,2.04,3070248.0
2019-05-20 12:00:00,2.04,2.04,2.0,2.0,2930656.0,2.04,2.04,2.0,2.0,2930656.0
2019-05-20 13:00:00,2.01,2.04,2.0,2.03,1907148.0,2.01,2.04,2.0,2.03,1907148.0
2019-05-20 14:00:00,2.03,2.03,2.0,2.01,1038276.0,2.03,2.03,2.0,2.01,1038276.0
2019-05-20 15:00:00,2.01,2.02,2.0,2.02,3104736.0,2.01,2.02,2.0,2.02,3104736.0
2019-05-21 09:30:00,2.02,2.03,1.99,2.01,1606528.0,2.02,2.03,1.99,2.01,1606528.0
2019-05-21 10:00:00,2.0,2.01,1.97,2.0,3672876.0,2.0,2.01,1.97,2.0,3672876.0
2019-05-21 11:00:00,2.0,2.01,1.98,1.99,2579736.0,2.0,2.01,1.98,1.99,2579736.0
2019-05-21 12:00:00,1.99,2.01,1.98,1.98,2453628.0,1.99,2.01,1.98,1.98,2453628.0
2019-05-21 13:00:00,1.98,2.02,1.98,2.01,1825712.0,1.98,2.02,1.98,2.01,1825712.0
2019-05-21 14:00:00,2.01,2.04,2.01,2.02,2418332.0,2.01,2.04,2.01,2.02,2418332.0
2019-05-21 15:00:00,2.02,2.03,2.02,2.03,5303364.0,2.02,2.03,2.02,2.03,5303364.0
2019-05-22 09:30:00,2.02,2.02,2.0,2.01,990596.0,2.02,2.02,2.0,2.01,990596.0
2019-05-22 10:00:00,2.01,2.02,1.97,1.97,2290848.0,2.01,2.02,1.97,1.97,2290848.0
2019-05-22 11:00:00,1.97,1.98,1.95,1.96,2560304.0,1.97,1.98,1.95,1.96,2560304.0
2019-05-22 12:00:00,1.95,1.96,1.94,1.94,1915696.0,1.95,1.96,1.94,1.94,1915696.0
2019-05-22 13:00:00,1.94,1.97,1.94,1.96,1499208.0,1.94,1.97,1.94,1.96,1499208.0
2019-05-22 14:00:00,1.96,1.97,1.96,1.97,859412.0,1.96,1.97,1.96,1.97,859412.0
2019-05-22 15:00:00,1.97,1.98,1.96,1.97,6090336.0,1.97,1.98,1.96,1.97,6090336.0
2019-05-23 09:30:00,1.96,1.97,1.94,1.95,1723360.0,1.96,1.97,1.94,1.95,1723360.0
2019-05-23 10:00:00,1.95,1.96,1.94,1.95,1566340.0,1.95,1.96,1.94,1.95,1566340.0
2019-05-23 11:00:00,1.95,1.95,1.93,1.94,1780880.0,1.95,1.95,1.93,1.94,1780880.0
2019-05-23 12:00:00,1.94,1.95,1.92,1.93,1744600.0,1.94,1.95,1.92,1.93,1744600.0
2019-05-23 13:00:00,1.93,1.95,1.92,1.95,1459196.0,1.93,1.95,1.92,1.95,1459196.0
2019-05-23 14:00:00,1.95,1.95,1.94,1.94,1346208.0,1.95,1.95,1.94,1.94,1346208.0
2019-05-23 15:00:00,1.94,1.95,1.92,1.93,3639968.0,1.94,1.95,1.92,1.93,3639968.0
2019-05-24 09:30:00,1.93,1.96,1.93,1.95,750744.0,1.93,1.96,1.93,1.95,750744.0
2019-05-24 10:00:00,1.95,1.96,1.94,1.95,1123560.0,1.95,1.96,1.94,1.95,1123560.0
2019-05-24 11:00:00,1.95,1.95,1.94,1.95,582768.0,1.95,1.95,1.94,1.95,582768.0
2019-05-24 12:00:00,1.95,1.97,1.94,1.96,1244008.0,1.95,1.97,1.94,1.96,1244008.0
2019-05-24 13:00:00,1.96,1.96,1.94,1.95,592868.0,1.96,1.96,1.94,1.95,592868.0
2019-05-24 14:00:00,1.95,1.95,1.94,1.94,1120856.0,1.95,1.95,1.94,1.94,1120856.0
2019-05-24 15:00:00,1.94,1.96,1.94,1.96,3584940.0,1.94,1.96,1.94,1.96,3584940.0
2019-05-28 09:30:00,1.96,1.97,1.95,1.97,1363684.0,1.96,1.97,1.95,1.97,1363684.0
2019-05-28 10:00:00,1.97,2.0,1.97,1.99,2011188.0,1.97,2.0,1.97,1.99,2011188.0
2019-05-28 11:00:00,1.98,1.99,1.97,1.98,688032.0,1.98,1.99,1.97,1.98,688032.0
2019-05-28 12:00:00,1.98,1.98,1.95,1.96,870124.0,1.98,1.98,1.95,1.96,870124.0
2019-05-28 13:00:00,1.96,1.96,1.95,1.95,621936.0,1.96,1.96,1.95,1.95,621936.0
2019-05-28 14:00:00,1.95,1.95,1.94,1.95,1084312.0,1.95,1.95,1.94,1.95,1084312.0
2019-05-28 15:00:00,1.95,1.95,1.94,1.94,2667104.0,1.95,1.95,1.94,1.94,2667104.0
2019-05-29 09:30:00,1.93,1.94,1.92,1.93,1445028.0,1.93,1.94,1.92,1.93,1445028.0
2019-05-29 10:00:00,1.93,1.94,1.91,1.91,1452848.0,1.93,1.94,1.91,1.91,1452848.0
2019-05-29 11:00:00,1.91,1.91,1.88,1.88,2616564.0,1.91,1.91,1.88,1.88,2616564.0
2019-05-29 12:00:00,1.88,1.89,1.85,1.86,2928896.0,1.88,1.89,1.85,1.86,2928896.0
2019-05-29 13:00:00,1.86,1.88,1.86,1.88,1510268.0,1.86,1.88,1.86,1.88,1510268.0
2019-05-29 14:00:00,1.88,1.89,1.86,1.88,1344880.0,1.88,1.89,1.86,1.88,1344880.0
2019-05-29 15:00:00,1.87,1.91,1.87,1.89,3726500.0,1.87,1.91,1.87,1.89,3726500.0
2019-05-30 09:30:00,1.89,1.91,1.88,1.91,621224.0,1.89,1.91,1.88,1.91,621224.0
2019-05-30 10:00:00,1.91,1.93,1.9,1.91,1049464.0,1.91,1.93,1.9,1.91,1049464.0
2019-05-30 11:00:00,1.9,1.91,1.89,1.9,791548.0,1.9,1.91,1.89,1.9,791548.0
2019-05-30 12:00:00,1.91,1.92,1.9,1.91,801440.0,1.91,1.92,1.9,1.91,801440.0
2019-05-30 13:00:00,1.91,1.91,1.9,1.9,767064.0,1.91,1.91,1.9,1.9,767064.0
2019-05-30 14:00:00,1.9,1.91,1.9,1.9,1635512.0,1.9,1.91,1.9,1.9,1635512.0
2019-05-30 15:00:00,1.9,1.91,1.89,1.9,3828736.0,1.9,1.91,1.89,1.9,3828736.0
2019-05-31 09:30:00,1.87,1.91,1.83,1.91,1555344.0,1.87,1.91,1.83,1.91,1555344.0
2019-05-31 10:00:00,1.91,1.92,1.89,1.89,2254156.0,1.91,1.92,1.89,1.89,2254156.0
2019-05-31 11:00:00,1.89,1.89,1.85,1.86,2363160.0,1.89,1.89,1.85,1.86,2363160.0
2019-05-31 12:00:00,1.86,1.87,1.85,1.86,1218080.0,1.86,1.87,1.85,1.86,1218080.0
2019-05-31 13:00:00,1.86,1.88,1.86,1.88,1042236.0,1.86,1.88,1.86,1.88,1042236.0
2019-05-31 14:00:00,1.88,1.88,1.86,1.86,874752.0,1.88,1.88,1.86,1.86,874752.0
2019-05-31 15:00:00,1.86,1.9,1.86,1.9,4164212.0,1.86,1.9,1.86,1.9,4164212.0
2019-06-03 09:30:00,1.9,1.91,1.88,1.9,1079100.0,1.9,1.91,1.88,1.9,1079100.0
2019-06-03 10:00:00,1.9,1.9,1.87,1.9,2069744.0,1.9,1.9,1.87,1.9,2069744.0
2019-06-03 11:00:00,1.9,1.9,1.87,1.87,2196372.0,1.9,1.9,1.87,1.87,2196372.0
2019-06-03 12:00:00,1.87,1.87,1.86,1.86,1997244.0,1.87,1.87,1.86,1.86,1997244.0
2019-06-03 13:00:00,1.86,1.89,1.86,1.89,2238476.0,1.86,1.89,1.86,1.89,2238476.0
2019-06-03 14:00:00,1.89,1.9,1.88,1.88,1724036.0,1.89,1.9,1.88,1.88,1724036.0
2019-06-03 15:00:00,1.88,1.88,1.86,1.86,5964988.0,1.88,1.88,1.86,1.86,5964988.0
2019-06-04 09:30:00,1.9,1.95,1.88,1.93,1534388.0,1.9,1.95,1.88,1.93,1534388.0
2019-06-04 10:00:00,1.92,1.95,1.91,1.92,4365544.0,1.92,1.95,1.91,1.92,4365544.0
2019-06-04 11:00:00,1.92,1.96,1.92,1.92,4150276.0,1.92,1.96,1.92,1.92,4150276.0
2019-06-04 12:00:00,1.93,1.93,1.9,1.91,2941648.0,1.93,1.93,1.9,1.91,2941648.0
2019-06-04 13:00:00,1.91,1.94,1.91,1.94,2048212.0,1.91,1.94,1.91,1.94,2048212.0
2019-06-04 14:00:00,1.94,1.95,1.93,1.94,2313776.0,1.94,1.95,1.93,1.94,2313776.0
2019-06-04 15:00:00,1.94,1.96,1.92,1.96,6571020.0,1.94,1.96,1.92,1.96,6571020.0
2019-06-05 09:30:00,1.37,1.4,1.24,1.27,42284904.0,1.37,1.4,1.24,1.27,42284904.0
2019-06-05 10:00:00,1.27,1.3,1.23,1.24,25778068.0,1.27,1.3,1.23,1.24,25778068.0
2019-06-05 11:00:00,1.24,1.25,1.18,1.2,24744736.0,1.24,1.25,1.18,1.2,24744736.0
2019-06-05 12:00:00,1.21,1.22,1.18,1.2,10002788.0,1.21,1.22,1.18,1.2,10002788.0
2019-06-05 13:00:00,1.2,1.24,1.2,1.23,8217472.0,1.2,1.24,1.2,1.23,8217472.0
2019-06-05 14:00:00,1.23,1.24,1.2,1.2,6830356.0,1.23,1.24,1.2,1.2,6830356.0
2019-06-05 15:00:00,1.2,1.27,1.2,1.26,26040640.0,1.2,1.27,1.2,1.26,26040640.0
2019-06-06 09:30:00,1.25,1.26,1.21,1.24,6877280.0,1.25,1.26,1.21,1.24,6877280.0
2019-06-06 10:00:00,1.24,1.26,1.22,1.25,9363800.0,1.24,1.26,1.22,1.25,9363800.0
2019-06-06 11:00:00,1.25,1.26,1.23,1.23,5789048.0,1.25,1.26,1.23,1.23,5789048.0
2019-06-06 12:00:00,1.23,1.25,1.23,1.25,3350776.0,1.23,1.25,1.23,1.25,3350776.0
2019-06-06 13:00:00,1.25,1.25,1.23,1.24,4427100.0,1.25,1.25,1.23,1.24,4427100.0
2019-06-06 14:00:00,1.24,1.28,1.24,1.26,5327580.0,1.24,1.28,1.24,1.26,5327580.0
2019-06-06 15:00:00,1.26,1.28,1.25,1.28,14475848.0,1.26,1.28,1.25,1.28,14475848.0
2019-06-07 09:30:00,1.28,1.29,1.25,1.26,3383576.0,1.28,1.29,1.25,1.26,3383576.0
2019-06-07 10:00:00,1.26,1.28,1.25,1.27,3852464.0,1.26,1.28,1.25,1.27,3852464.0
2019-06-07 11:00:00,1.28,1.29,1.25,1.28,5926000.0,1.28,1.29,1.25,1.28,5926000.0
2019-06-07 12:00:00,1.28,1.31,1.28,1.3,5195472.0,1.28,1.31,1.28,1.3,5195472.0
2019-06-07 13:00:00,1.3,1.3,1.28,1.28,3507888.0,1.3,1.3,1.28,1.28,3507888.0
2019-06-07 14:00:00,1.29,1.29,1.26,1.26,3866424.0,1.29,1.29,1.26,1.26,3866424.0
2019-06-07 15:00:00,1.26,1.28,1.25,1.25,8856252.0,1.26,1.28,1.25,1.25,8856252.0
2019-06-10 09:30:00,1.34,1.39,1.32,1.36,13546220.0,1.34,1.39,1.32,1.36,13546220.0
2019-06-10 10:00:00,1.36,1.37,1.34,1.36,9188128.0,1.36,1.37,1.34,1.36,9188128.0
2019-06-10 11:00:00,1.36,1.38,1.33,1.34,7391056.0,1.36,1.38,1.33,1.34,7391056.0
2019-06-10 12:00:00,1.34,1.35,1.32,1.32,3796352.0,1.34,1.35,1.32,1.32,3796352.0
2019-06-10 13:00:00,1.33,1.36,1.32,1.34,9634736.0,1.33,1.36,1.32,1.34,9634736.0
2019-06-10 14:00:00,1.34,1.37,1.34,1.35,10031988.0,1.34,1.37,1.34,1.35,10031988.0
2019-06-10 15:00:00,1.35,1.39,1.35,1.36,14757372.0,1.35,1.39,1.35,1.36,14757372.0
2019-06-11 09:30:00,1.38,1.41,1.37,1.39,5405048.0,1.38,1.41,1.37,1.39,5405048.0
2019-06-11 10:00:00,1.39,1.43,1.38,1.42,11435756.0,1.39,1.43,1.38,1.42,11435756.0
2019-06-11 11:00:00,1.42,1.44,1.42,1.44,6042748.0,1.42,1.44,1.42,1.44,6042748.0
2019-06-11 12:00:00,1.44,1.45,1.43,1.45,4825088.0,1.44,1.45,1.43,1.45,4825088.0
2019-06-11 13:00:00,1.45,1.46,1.42,1.44,10955540.0,1.45,1.46,1.42,1.44,10955540.0
2019-06-11 14:00:00,1.44,1.44,1.42,1.44,5175100.0,1.44,1.44,1.42,1.44,5175100.0
2019-06-11 15:00:00,1.44,1.44,1.42,1.43,6441868.0,1.44,1.44,1.42,1.43,6441868.0
2019-06-12 09:30:00,1.42,1.45,1.41,1.43,1454624.0,1.42,1.45,1.41,1.43,1454624.0
2019-06-12 10:00:00,1.43,1.44,1.41,1.43,2355764.0,1.43,1.44,1.41,1.43,2355764.0
2019-06-12 11:00:00,1.43,1.43,1.4,1.4,2685984.0,1.43,1.43,1.4,1.4,2685984.0
2019-06-12 12:00:00,1.4,1.41,1.4,1.41,1647540.0,1.4,1.41,1.4,1.41,1647540.0
2019-06-12 13:00:00,1.41,1.41,1.4,1.41,1406820.0,1.41,1.41,1.4,1.41,1406820.0
2019-06-12 14:00:00,1.41,1.42,1.4,1.41,1606848.0,1.41,1.42,1.4,1.41,1606848.0
2019-06-12 15:00:00,1.41,1.41,1.38,1.38,6347564.0,1.41,1.41,1.38,1.38,6347564.0
2019-06-13 09:30:00,1.39,1.42,1.37,1.41,1350292.0,1.39,1.42,1.37,1.41,1350292.0
2019-06-13 10:00:00,1.41,1.41,1.39,1.41,2496336.0,1.41,1.41,1.39,1.41,2496336.0
2019-06-13 11:00:00,1.41,1.42,1.4,1.41,1939192.0,1.41,1.42,1.4,1.41,1939192.0
2019-06-13 12:00:00,1.41,1.42,1.4,1.42,1406472.0,1.41,1.42,1.4,1.42,1406472.0
2019-06-13 13:00:00,1.42,1.43,1.42,1.43,1834768.0,1.42,1.43,1.42,1.43,1834768.0
2019-06-13 14:00:00,1.43,1.43,1.41,1.43,2756940.0,1.43,1.43,1.41,1.43,2756940.0
2019-06-13 15:00:00,1.43,1.43,1.41,1.43,6164056.0,1.43,1.43,1.41,1.43,6164056.0
2019-06-14 09:30:00,1.43,1.46,1.42,1.44,3072748.0,1.43,1.46,1.42,1.44,3072748.0
2019-06-14 10:00:00,1.44,1.44,1.42,1.42,2500660.0,1.44,1.44,1.42,1.42,2500660.0
2019-06-14 11:00:00,1.42,1.42,1.4,1.41,1508640.0,1.42,1.42,1.4,1.41,1508640.0
2019-06-14 12:00:00,1.41,1.41,1.41,1.41,635376.0,1.41,1.41,1.41,1.41,635376.0
2019-06-14 13:00:00,1.41,1.41,1.4,1.41,3307008.0,1.41,1.41,1.4,1.41,3307008.0
2019-06-14 14:00:00,1.41,1.42,1.4,1.42,4615828.0,1.41,1.42,1.4,1.42,4615828.0
2019-06-14 15:00:00,1.42,1.42,1.41,1.41,3670512.0,1.42,1.42,1.41,1.41,3670512.0
2019-06-17 09:30:00,1.41,1.43,1.4,1.43,1648032.0,1.41,1.43,1.4,1.43,1648032.0
2019-06-17 10:00:00,1.43,1.44,1.43,1.43,1403072.0,1.43,1.44,1.43,1.43,1403072.0
2019-06-17 11:00:00,1.43,1.45,1.43,1.45,2482916.0,1.43,1.45,1.43,1.45,2482916.0
2019-06-17 12:00:00,1.45,1.45,1.44,1.45,697712.0,1.45,1.45,1.44,1.45,697712.0
2019-06-17 13:00:00,1.45,1.45,1.44,1.44,700140.0,1.45,1.45,1.44,1.44,700140.0
2019-06-17 14:00:00,1.44,1.44,1.43,1.43,589196.0,1.44,1.44,1.43,1.43,589196.0
2019-06-17 15:00:00,1.43,1.44,1.42,1.43,3979272.0,1.43,1.44,1.42,1.43,3979272.0
2019-06-18 09:30:00,1.43,1.46,1.42,1.45,1061228.0,1.43,1.46,1.42,1.45,1061228.0
2019-06-18 10:00:00,1.45,1.46,1.43,1.44,1427032.0,1.45,1.46,1.43,1.44,1427032.0
2019-06-18 11:00:00,1.44,1.45,1.42,1.43,1409860.0,1.44,1.45,1.42,1.43,1409860.0
2019-06-18 12:00:00,1.43,1.44,1.43,1.43,1016824.0,1.43,1.44,1.43,1.43,1016824.0
2019-06-18 13:00:00,1.43,1.44,1.43,1.44,1146208.0,1.43,1.44,1.43,1.44,1146208.0
2019-06-18 14:00:00,1.44,1.45,1.43,1.44,1394292.0,1.44,1.45,1.43,1.44,1394292.0
2019-06-18 15:00:00,1.44,1.44,1.42,1.43,3195248.0,1.44,1.44,1.42,1.43,3195248.0
2019-06-19 09:30:00,1.44,1.44,1.4,1.42,1224704.0,1.44,1.44,1.4,1.42,1224704.0
2019-06-19 10:00:00,1.42,1.42,1.41,1.41,1149184.0,1.42,1.42,1.41,1.41,1149184.0
2019-06-19 11:00:00,1.42,1.42,1.41,1.42,1164536.0,1.42,1.42,1.41,1.42,1164536.0
2019-06-19 12:00:00,1.42,1.42,1.41,1.41,1486688.0,1.42,1.42,1.41,1.41,1486688.0
2019-06-19 13:00:00,1.41,1.42,1.41,1.42,990640.0,1.41,1.42,1.41,1.42,990640.0
2019-06-19 14:00:00,1.42,1.43,1.41,1.42,1611764.0,1.42,1.43,1.41,1.42,1611764.0
2019-06-19 15:00:00,1.42,1.42,1.41,1.41,2544420.0,1.42,1.42,1.41,1.41,2544420.0
2019-06-20 09:30:00,1.42,1.42,1.39,1.4,1394672.0,1.42,1.42,1.39,1.4,1394672.0
2019-06-20 10:00:00,1.4,1.41,1.4,1.4,1973900.0,1.4,1.41,1.4,1.4,1973900.0
2019-06-20 11:00:00,1.4,1.41,1.39,1.4,2305452.0,1.4,1.41,1.39,1.4,2305452.0
2019-06-20 12:00:00,1.4,1.4,1.39,1.4,1939444.0,1.4,1.4,1.39,1.4,1939444.0
2019-06-20 13:00:00,1.4,1.4,1.38,1.39,853380.0,1.4,1.4,1.38,1.39,853380.0
2019-06-20 14:00:00,1.39,1.39,1.38,1.39,990832.0,1.39,1.39,1.38,1.39,990832.0
2019-06-20 15:00:00,1.38,1.39,1.38,1.38,3593996.0,1.38,1.39,1.38,1.38,3593996.0
2019-06-21 09:30:00,1.38,1.38,1.33,1.35,2287800.0,1.38,1.38,1.33,1.35,2287800.0
2019-06-21 10:00:00,1.35,1.36,1.33,1.35,2744612.0,1.35,1.36,1.33,1.35,2744612.0
2019-06-21 11:00:00,1.35,1.36,1.34,1.36,1358640.0,1.35,1.36,1.34,1.36,1358640.0
2019-06-21 12:00:00,1.36,1.36,1.34,1.36,1325104.0,1.36,1.36,1.34,1.36,1325104.0
2019-06-21 13:00:00,1.36,1.37,1.36,1.36,945316.0,1.36,1.37,1.36,1.36,945316.0
2019-06-21 14:00:00,1.37,1.37,1.36,1.37,1845092.0,1.37,1.37,1.36,1.37,1845092.0
2019-06-21 15:00:00,1.37,1.38,1.35,1.36,7929468.0,1.37,1.38,1.35,1.36,7929468.0
2019-06-24 09:30:00,1.35,1.37,1.34,1.34,1725192.0,1.35,1.37,1.34,1.34,1725192.0
2019-06-24 10:00:00,1.34,1.35,1.33,1.34,2702784.0,1.34,1.35,1.33,1.34,2702784.0
2019-06-24 11:00:00,1.34,1.34,1.32,1.33,2755756.0,1.34,1.34,1.32,1.33,2755756.0
2019-06-24 12:00:00,1.33,1.33,1.33,1.33,1216952.0,1.33,1.33,1.33,1.33,1216952.0
2019-06-24 13:00:00,1.33,1.33,1.32,1.33,1813332.0,1.33,1.33,1.32,1.33,1813332.0
2019-06-24 14:00:00,1.33,1.34,1.32,1.34,2375940.0,1.33,1.34,1.32,1.34,2375940.0
2019-06-24 15:00:00,1.34,1.35,1.33,1.34,3261540.0,1.34,1.35,1.33,1.34,3261540.0
2019-06-25 09:30:00,1.34,1.36,1.33,1.36,1127960.0,1.34,1.36,1.33,1.36,1127960.0
2019-06-25 10:00:00,1.36,1.37,1.36,1.36,1716632.0,1.36,1.37,1.36,1.36,1716632.0
2019-06-25 11:00:00,1.36,1.38,1.36,1.38,1187660.0,1.36,1.38,1.36,1.38,1187660.0
2019-06-25 12:00:00,1.38,1.38,1.36,1.36,926052.0,1.38,1.38,1.36,1.36,926052.0
2019-06-25 13:00:00,1.36,1.37,1.36,1.36,835084.0,1.36,1.37,1.36,1.36,835084.0
2019-06-25 14:00:00,1.36,1.37,1.36,1.36,898904.0,1.36,1.37,1.36,1.36,898904.0
2019-06-25 15:00:00,1.36,1.36,1.36,1.36,2285476.0,1.36,1.36,1.36,1.36,2285476.0
2019-06-26 09:30:00,1.37,1.38,1.35,1.36,1723480.0,1.37,1.38,1.35,1.36,1723480.0
2019-06-26 10:00:00,1.36,1.37,1.36,1.36,1547140.0,1.36,1.37,1.36,1.36,1547140.0
2019-06-26 11:00:00,1.36,1.36,1.34,1.36,1978704.0,1.36,1.36,1.34,1.36,1978704.0
2019-06-26 12:00:00,1.36,1.37,1.36,1.37,1097204.0,1.36,1.37,1.36,1.37,1097204.0
2019-06-26 13:00:00,1.37,1.38,1.36,1.37,1108532.0,1.37,1.38,1.36,1.37,1108532.0
2019-06-26 14:00:00,1.37,1.38,1.36,1.37,1188372.0,1.37,1.38,1.36,1.37,1188372.0
2019-06-26 15:00:00,1.37,1.38,1.36,1.36,3358868.0,1.37,1.38,1.36,1.36,3358868.0
2019-06-27 09:30:00,1.36,1.39,1.36,1.37,890672.0,1.36,1.39,1.36,1.37,890672.0
2019-06-27 10:00:00,1.37,1.39,1.36,1.39,1762840.0,1.37,1.39,1.36,1.39,1762840.0
2019-06-27 11:00:00,1.39,1.4,1.39,1.4,2690020.0,1.39,1.4,1.39,1.4,2690020.0
2019-06-27 12:00:00,1.4,1.4,1.39,1.39,2470552.0,1.4,1.4,1.39,1.39,2470552.0
2019-06-27 13:00:00,1.4,1.4,1.39,1.39,1180480.0,1.4,1.4,1.39,1.39,1180480.0
2019-06-27 14:00:00,1.39,1.4,1.39,1.39,1670232.0,1.39,1.4,1.39,1.39,1670232.0
2019-06-27 15:00:00,1.39,1.39,1.38,1.38,3128832.0,1.39,1.39,1.38,1.38,3128832.0
2019-06-28 09:30:00,1.38,1.39,1.37,1.38,436204.0,1.38,1.39,1.37,1.38,436204.0
2019-06-28 10:00:00,1.38,1.4,1.38,1.39,719724.0,1.38,1.4,1.38,1.39,719724.0
2019-06-28 11:00:00,1.39,1.4,1.38,1.39,1956196.0,1.39,1.4,1.38,1.39,1956196.0
2019-06-28 12:00:00,1.39,1.39,1.38,1.39,1143316.0,1.39,1.39,1.38,1.39,1143316.0
2019-06-28 13:00:00,1.39,1.39,1.37,1.38,1752508.0,1.39,1.39,1.37,1.38,1752508.0
2019-06-28 14:00:00,1.38,1.38,1.36,1.37,689432.0,1.38,1.38,1.36,1.37,689432.0
2019-06-28 15:00:00,1.37,1.37,1.36,1.36,4200188.0,1.37,1.37,1.36,1.36,4200188.0
2019-07-01 09:30:00,1.38,1.39,1.37,1.39,830016.0,1.38,1.39,1.37,1.39,830016.0
2019-07-01 10:00:00,1.39,1.39,1.37,1.37,1057528.0,1.39,1.39,1.37,1.37,1057528.0
2019-07-01 11:00:00,1.37,1.37,1.35,1.36,2008304.0,1.37,1.37,1.35,1.36,2008304.0
2019-07-01 12:00:00,1.36,1.36,1.35,1.35,2664972.0,1.36,1.36,1.35,1.35,2664972.0
2019-07-01 13:00:00,1.35,1.35,1.34,1.34,3118548.0,1.35,1.35,1.34,1.34,3118548.0
2019-07-01 14:00:00,1.34,1.34,1.34,1.34,1593320.0,1.34,1.34,1.34,1.34,1593320.0
2019-07-01 15:00:00,1.34,1.35,1.34,1.34,4024436.0,1.34,1.35,1.34,1.34,4024436.0
2019-07-02 09:30:00,1.34,1.36,1.34,1.36,934408.0,1.34,1.36,1.34,1.36,934408.0
2019-07-02 10:00:00,1.36,1.36,1.34,1.34,1422096.0,1.36,1.36,1.34,1.34,1422096.0
2019-07-02 11:00:00,1.34,1.35,1.33,1.33,3290832.0,1.34,1.35,1.33,1.33,3290832.0
2019-07-02 12:00:00,1.33,1.35,1.33,1.34,1805424.0,1.33,1.35,1.33,1.34,1805424.0
2019-07-02 13:00:00,1.34,1.34,1.33,1.34,1017536.0,1.34,1.34,1.33,1.34,1017536.0
2019-07-02 14:00:00,1.33,1.34,1.33,1.34,1857280.0,1.33,1.34,1.33,1.34,1857280.0
2019-07-02 15:00:00,1.34,1.35,1.34,1.34,4643416.0,1.34,1.35,1.34,1.34,4643416.0
2019-07-03 09:30:00,1.35,1.36,1.33,1.34,1074296.0,1.35,1.36,1.33,1.34,1074296.0
2019-07-03 10:00:00,1.34,1.34,1.32,1.33,2307092.0,1.34,1.34,1.32,1.33,2307092.0
2019-07-03 11:00:00,1.33,1.33,1.32,1.33,1985544.0,1.33,1.33,1.32,1.33,1985544.0
2019-07-03 12:00:00,1.33,1.33,1.32,1.32,2791984.0,1.33,1.33,1.32,1.32,2791984.0
2019-07-05 09:30:00,1.32,1.36,1.32,1.35,1821360.0,1.32,1.36,1.32,1.35,1821360.0
2019-07-05 10:00:00,1.35,1.36,1.34,1.36,4074668.0,1.35,1.36,1.34,1.36,4074668.0
2019-07-05 11:00:00,1.36,1.4,1.36,1.4,9720048.0,1.36,1.4,1.36,1.4,9720048.0
2019-07-05 12:00:00,1.4,1.41,1.36,1.37,8875536.0,1.4,1.41,1.36,1.37,8875536.0
2019-07-05 13:00:00,1.37,1.4,1.36,1.4,5523128.0,1.37,1.4,1.36,1.4,5523128.0
2019-07-05 14:00:00,1.4,1.41,1.39,1.39,5842260.0,1.4,1.41,1.39,1.39,5842260.0
2019-07-05 15:00:00,1.39,1.41,1.38,1.38,10488524.0,1.39,1.41,1.38,1.38,10488524.0
2019-07-08 09:30:00,1.38,1.38,1.36,1.37,1169208.0,1.38,1.38,1.36,1.37,1169208.0
2019-07-08 10:00:00,1.37,1.38,1.37,1.37,2290252.0,1.37,1.38,1.37,1.37,2290252.0
2019-07-08 11:00:00,1.37,1.38,1.36,1.38,2097664.0,1.37,1.38,1.36,1.38,2097664.0
2019-07-08 12:00:00,1.38,1.38,1.36,1.38,1602240.0,1.38,1.38,1.36,1.38,1602240.0
2019-07-08 13:00:00,1.38,1.38,1.36,1.36,1626520.0,1.38,1.38,1.36,1.36,1626520.0
2019-07-08 14:00:00,1.36,1.37,1.36,1.36,1865280.0,1.36,1.37,1.36,1.36,1865280.0
2019-07-08 15:00:00,1.36,1.36,1.36,1.36,4343664.0,1.36,1.36,1.36,1.36,4343664.0
2019-07-09 09:30:00,1.37,1.39,1.34,1.35,942532.0,1.37,1.39,1.34,1.35,942532.0
2019-07-09 10:00:00,1.35,1.35,1.33,1.33,4002684.0,1.35,1.35,1.33,1.33,4002684.0
2019-07-09 11:00:00,1.33,1.35,1.33,1.34,2824452.0,1.33,1.35,1.33,1.34,2824452.0
2019-07-09 12:00:00,1.34,1.34,1.32,1.33,2693932.0,1.34,1.34,1.32,1.33,2693932.0
2019-07-09 13:00:00,1.33,1.33,1.32,1.32,5248400.0,1.33,1.33,1.32,1.32,5248400.0
2019-07-09 14:00:00,1.32,1.35,1.32,1.32,8716832.0,1.32,1.35,1.32,1.32,8716832.0
2019-07-09 15:00:00,1.32,1.33,1.32,1.33,7218164.0,1.32,1.33,1.32,1.33,7218164.0
2019-07-10 09:30:00,1.34,1.34,1.32,1.33,2485624.0,1.34,1.34,1.32,1.33,2485624.0
2019-07-10 10:00:00,1.32,1.33,1.31,1.32,3676444.0,1.32,1.33,1.31,1.32,3676444.0
2019-07-10 11:00:00,1.32,1.32,1.3,1.31,4210760.0,1.32,1.32,1.3,1.31,4210760.0
2019-07-10 12:00:00,1.31,1.32,1.31,1.32,2509540.0,1.31,1.32,1.31,1.32,2509540.0
2019-07-10 13:00:00,1.32,1.32,1.3,1.31,5155876.0,1.32,1.32,1.3,1.31,5155876.0
2019-07-10 14:00:00,1.31,1.31,1.3,1.3,5000788.0,1.31,1.31,1.3,1.3,5000788.0
2019-07-10 15:00:00,1.31,1.31,1.29,1.3,6899052.0,1.31,1.31,1.29,1.3,6899052.0
2019-07-11 09:30:00,1.25,1.25,1.18,1.19,9355524.0,1.25,1.25,1.18,1.19,9355524.0
2019-07-11 10:00:00,1.19,1.21,1.19,1.2,7410672.0,1.19,1.21,1.19,1.2,7410672.0
2019-07-11 11:00:00,1.2,1.22,1.2,1.21,7866968.0,1.2,1.22,1.2,1.21,7866968.0
2019-07-11 12:00:00,1.21,1.24,1.21,1.23,6862580.0,1.21,1.24,1.21,1.23,6862580.0
2019-07-11 13:00:00,1.23,1.23,1.21,1.22,3664008.0,1.23,1.23,1.21,1.22,3664008.0
2019-07-11 14:00:00,1.22,1.23,1.21,1.21,5703956.0,1.22,1.23,1.21,1.21,5703956.0
2019-07-11 15:00:00,1.21,1.22,1.2,1.21,9493136.0,1.21,1.22,1.2,1.21,9493136.0
2019-07-12 09:30:00,1.22,1.23,1.2,1.23,2033172.0,1.22,1.23,1.2,1.23,2033172.0
2019-07-12 10:00:00,1.23,1.23,1.22,1.22,2832020.0,1.23,1.23,1.22,1.22,2832020.0
2019-07-12 11:00:00,1.22,1.23,1.22,1.22,2220500.0,1.22,1.23,1.22,1.22,2220500.0
2019-07-12 12:00:00,1.22,1.22,1.22,1.22,2003904.0,1.22,1.22,1.22,1.22,2003904.0
2019-07-12 13:00:00,1.22,1.23,1.21,1.21,1416336.0,1.22,1.23,1.21,1.21,1416336.0
2019-07-12 14:00:00,1.21,1.22,1.2,1.22,1207848.0,1.21,1.22,1.2,1.22,1207848.0
2019-07-12 15:00:00,1.22,1.23,1.22,1.23,3948872.0,1.22,1.23,1.22,1.23,3948872.0
2019-07-15 09:30:00,1.22,1.22,1.19,1.2,1468808.0,1.22,1.22,1.19,1.2,1468808.0
2019-07-15 10:00:00,1.2,1.21,1.2,1.2,1361876.0,1.2,1.21,1.2,1.2,1361876.0
2019-07-15 11:00:00,1.2,1.21,1.2,1.21,1102188.0,1.2,1.21,1.2,1.21,1102188.0
2019-07-15 12:00:00,1.21,1.21,1.2,1.2,701156.0,1.21,1.21,1.2,1.2,701156.0
2019-07-15 13:00:00,1.2,1.2,1.2,1.2,1086100.0,1.2,1.2,1.2,1.2,1086100.0
2019-07-15 14:00:00,1.2,1.2,1.19,1.19,1153892.0,1.2,1.2,1.19,1.19,1153892.0
2019-07-15 15:00:00,1.19,1.19,1.19,1.19,3327228.0,1.19,1.19,1.19,1.19,3327228.0
2019-07-16 09:30:00,1.19,1.2,1.17,1.19,1964296.0,1.19,1.2,1.17,1.19,1964296.0
2019-07-16 10:00:00,1.19,1.2,1.19,1.19,2881404.0,1.19,1.2,1.19,1.19,2881404.0
2019-07-16 11:00:00,1.19,1.2,1.18,1.18,2102308.0,1.19,1.2,1.18,1.18,2102308.0
2019-07-16 12:00:00,1.19,1.19,1.17,1.17,1450276.0,1.19,1.19,1.17,1.17,1450276.0
2019-07-16 13:00:00,1.17,1.17,1.16,1.16,1118808.0,1.17,1.17,1.16,1.16,1118808.0
2019-07-16 14:00:00,1.16,1.17,1.16,1.17,976460.0,1.16,1.17,1.16,1.17,976460.0
2019-07-16 15:00:00,1.16,1.17,1.16,1.16,4054968.0,1.16,1.17,1.16,1.16,4054968.0
2019-07-17 09:30:00,1.16,1.16,1.1,1.12,4758224.0,1.16,1.16,1.1,1.12,4758224.0
2019-07-17 10:00:00,1.12,1.13,1.1,1.1,3501384.0,1.12,1.13,1.1,1.1,3501384.0
2019-07-17 11:00:00,1.1,1.11,1.09,1.11,3552588.0,1.1,1.11,1.09,1.11,3552588.0
2019-07-17 12:00:00,1.11,1.11,1.1,1.1,2119332.0,1.11,1.11,1.1,1.1,2119332.0
2019-07-17 13:00:00,1.11,1.11,1.09,1.1,1857124.0,1.11,1.11,1.09,1.1,1857124.0
2019-07-17 14:00:00,1.1,1.1,1.08,1.09,3215704.0,1.1,1.1,1.08,1.09,3215704.0
2019-07-17 15:00:00,1.09,1.1,1.08,1.09,5453636.0,1.09,1.1,1.08,1.09,5453636.0
2019-07-18 09:30:00,1.1,1.11,1.07,1.07,2967468.0,1.1,1.11,1.07,1.07,2967468.0
2019-07-18 10:00:00,1.07,1.08,1.03,1.04,7683452.0,1.07,1.08,1.03,1.04,7683452.0
2019-07-18 11:00:00,1.04,1.07,1.03,1.06,7082576.0,1.04,1.07,1.03,1.06,7082576.0
2019-07-18 12:00:00,1.06,1.07,1.06,1.06,1506260.0,1.06,1.07,1.06,1.06,1506260.0
2019-07-18 13:00:00,1.06,1.07,1.04,1.04,2788764.0,1.06,1.07,1.04,1.04,2788764.0
2019-07-18 14:00:00,1.04,1.05,1.04,1.05,2292444.0,1.04,1.05,1.04,1.05,2292444.0
2019-07-18 15:00:00,1.05,1.05,1.04,1.05,7636740.0,1.05,1.05,1.04,1.05,7636740.0
2019-07-19 09:30:00,1.05,1.09,1.05,1.08,2694584.0,1.05,1.09,1.05,1.08,2694584.0
2019-07-19 10:00:00,1.08,1.09,1.07,1.09,3429756.0,1.08,1.09,1.07,1.09,3429756.0
2019-07-19 11:00:00,1.09,1.09,1.07,1.08,2434296.0,1.09,1.09,1.07,1.08,2434296.0
2019-07-19 12:00:00,1.08,1.09,1.07,1.09,3617796.0,1.08,1.09,1.07,1.09,3617796.0
2019-07-19 13:00:00,1.09,1.1,1.08,1.09,2529604.0,1.09,1.1,1.08,1.09,2529604.0
2019-07-19 14:00:00,1.09,1.11,1.09,1.09,3636120.0,1.09,1.11,1.09,1.09,3636120.0
2019-07-19 15:00:00,1.09,1.09,1.07,1.08,10916384.0,1.09,1.09,1.07,1.08,10916384.0
2019-07-22 09:30:00,1.08,1.1,1.08,1.08,1861472.0,1.08,1.1,1.08,1.08,1861472.0
2019-07-22 10:00:00,1.08,1.09,1.03,1.04,4106284.0,1.08,1.09,1.03,1.04,4106284.0
2019-07-22 11:00:00,1.04,1.07,1.03,1.07,3616700.0,1.04,1.07,1.03,1.07,3616700.0
2019-07-22 12:00:00,1.07,1.07,1.05,1.05,2200028.0,1.07,1.07,1.05,1.05,2200028.0
2019-07-22 13:00:00,1.05,1.05,1.03,1.04,2160972.0,1.05,1.05,1.03,1.04,2160972.0
2019-07-22 14:00:00,1.04,1.04,1.03,1.04,2297696.0,1.04,1.04,1.03,1.04,2297696.0
2019-07-22 15:00:00,1.04,1.04,1.03,1.03,3412644.0,1.04,1.04,1.03,1.03,3412644.0
2019-07-23 09:30:00,1.04,1.05,1.03,1.03,1573156.0,1.04,1.05,1.03,1.03,1573156.0
2019-07-23 10:00:00,1.04,1.04,1.02,1.03,1829488.0,1.04,1.04,1.02,1.03,1829488.0
2019-07-23 11:00:00,1.03,1.03,1.01,1.01,3381572.0,1.03,1.03,1.01,1.01,3381572.0
2019-07-23 12:00:00,1.01,1.01,1.0,1.01,4272232.0,1.01,1.01,1.0,1.01,4272232.0
2019-07-23 13:00:00,1.01,1.01,1.0,1.01,4165988.0,1.01,1.01,1.0,1.01,4165988.0
2019-07-23 14:00:00,1.01,1.03,1.0,1.03,4395312.0,1.01,1.03,1.0,1.03,4395312.0
2019-07-23 15:00:00,1.03,1.03,1.01,1.03,3722548.0,1.03,1.03,1.01,1.03,3722548.0
2019-07-24 09:30:00,1.02,1.05,1.01,1.03,1747048.0,1.02,1.05,1.01,1.03,1747048.0
2019-07-24 10:00:00,1.03,1.04,1.03,1.03,2982492.0,1.03,1.04,1.03,1.03,2982492.0
2019-07-24 11:00:00,1.03,1.03,1.02,1.02,3541532.0,1.03,1.03,1.02,1.02,3541532.0
2019-07-24 12:00:00,1.03,1.03,1.02,1.03,2058156.0,1.03,1.03,1.02,1.03,2058156.0
2019-07-24 13:00:00,1.03,1.03,1.03,1.03,2096732.0,1.03,1.03,1.03,1.03,2096732.0
2019-07-24 14:00:00,1.03,1.03,1.03,1.03,2673792.0,1.03,1.03,1.03,1.03,2673792.0
2019-07-24 15:00:00,1.03,1.03,1.02,1.02,6660016.0,1.03,1.03,1.02,1.02,6660016.0
2019-07-25 09:30:00,1.03,1.07,1.02,1.07,3878028.0,1.03,1.07,1.02,1.07,3878028.0
2019-07-25 10:00:00,1.07,1.08,1.03,1.03,5701036.0,1.07,1.08,1.03,1.03,5701036.0
2019-07-25 11:00:00,1.03,1.03,1.03,1.03,1890708.0,1.03,1.03,1.03,1.03,1890708.0
2019-07-25 12:00:00,1.03,1.03,1.02,1.02,1270984.0,1.03,1.03,1.02,1.02,1270984.0
2019-07-25 13:00:00,1.02,1.02,1.01,1.01,1570076.0,1.02,1.02,1.01,1.01,1570076.0
2019-07-25 14:00:00,1.01,1.01,1.0,1.0,2921888.0,1.01,1.01,1.0,1.0,2921888.0
2019-07-25 15:00:00,1.0,1.01,0.99,1.0,3938960.0,1.0,1.01,0.99,1.0,3938960.0
2019-07-26 09:30:00,1.0,1.02,0.99,1.01,1452568.0,1.0,1.02,0.99,1.01,1452568.0
2019-07-26 10:00:00,1.01,1.01,1.0,1.0,1236244.0,1.01,1.01,1.0,1.0,1236244.0
2019-07-26 11:00:00,1.0,1.02,1.0,1.01,1691052.0,1.0,1.02,1.0,1.01,1691052.0
2019-07-26 12:00:00,1.01,1.01,1.0,1.0,824284.0,1.01,1.01,1.0,1.0,824284.0
2019-07-26 13:00:00,1.0,1.0,0.99,1.0,1286256.0,1.0,1.0,0.99,1.0,1286256.0
2019-07-26 14:00:00,1.0,1.01,1.0,1.01,1730948.0,1.0,1.01,1.0,1.01,1730948.0
2019-07-26 15:00:00,1.01,1.01,1.0,1.01,2828172.0,1.01,1.01,1.0,1.01,2828172.0
2019-07-29 09:30:00,1.01,1.04,1.01,1.02,1885044.0,1.01,1.04,1.01,1.02,1885044.0
2019-07-29 10:00:00,1.02,1.03,1.01,1.03,2973096.0,1.02,1.03,1.01,1.03,2973096.0
2019-07-29 11:00:00,1.03,1.03,1.02,1.02,1554080.0,1.03,1.03,1.02,1.02,1554080.0
2019-07-29 12:00:00,1.03,1.03,1.02,1.03,1614752.0,1.03,1.03,1.02,1.03,1614752.0
2019-07-29 13:00:00,1.03,1.03,1.02,1.02,1127080.0,1.03,1.03,1.02,1.02,1127080.0
2019-07-29 14:00:00,1.02,1.03,1.02,1.03,1405204.0,1.02,1.03,1.02,1.03,1405204.0
2019-07-29 15:00:00,1.03,1.04,1.03,1.03,4530456.0,1.03,1.04,1.03,1.03,4530456.0
2019-07-30 09:30:00,1.03,1.03,1.0,1.0,2048664.0,1.03,1.03,1.0,1.0,2048664.0
2019-07-30 10:00:00,1.0,1.01,0.98,0.98,3951516.0,1.0,1.01,0.98,0.98,3951516.0
2019-07-30 11:00:00,0.98,0.99,0.98,0.98,2881364.0,0.98,0.99,0.98,0.98,2881364.0
2019-07-30 12:00:00,0.99,1.0,0.98,1.0,2415036.0,0.99,1.0,0.98,1.0,2415036.0
2019-07-30 13:00:00,1.0,1.01,0.99,1.01,1889812.0,1.0,1.01,0.99,1.01,1889812.0
2019-07-30 14:00:00,1.01,1.01,1.01,1.01,1240388.0,1.01,1.01,1.01,1.01,1240388.0
2019-07-30 15:00:00,1.01,1.01,1.0,1.01,4736132.0,1.01,1.01,1.0,1.01,4736132.0
2019-07-31 09:30:00,1.01,1.02,1.0,1.02,946792.0,1.01,1.02,1.0,1.02,946792.0
2019-07-31 10:00:00,1.02,1.03,1.02,1.03,1702332.0,1.02,1.03,1.02,1.03,1702332.0
2019-07-31 11:00:00,1.03,1.05,1.03,1.03,2722552.0,1.03,1.05,1.03,1.03,2722552.0
2019-07-31 12:00:00,1.03,1.04,1.03,1.03,1624784.0,1.03,1.04,1.03,1.03,1624784.0
2019-07-31 13:00:00,1.03,1.04,1.03,1.03,2064296.0,1.03,1.04,1.03,1.03,2064296.0
2019-07-31 14:00:00,1.03,1.03,1.0,1.01,2912100.0,1.03,1.03,1.0,1.01,2912100.0
2019-07-31 15:00:00,1.01,1.03,1.01,1.01,5250700.0,1.01,1.03,1.01,1.01,5250700.0
2019-08-01 09:30:00,1.01,1.01,1.0,1.01,765292.0,1.01,1.01,1.0,1.01,765292.0
2019-08-01 10:00:00,1.01,1.01,1.0,1.01,2076292.0,1.01,1.01,1.0,1.01,2076292.0
2019-08-01 11:00:00,1.01,1.01,1.01,1.01,1175116.0,1.01,1.01,1.01,1.01,1175116.0
2019-08-01 12:00:00,1.01,1.01,1.0,1.0,1433256.0,1.01,1.01,1.0,1.0,1433256.0
2019-08-01 13:00:00,1.0,1.0,0.96,0.97,4760956.0,1.0,1.0,0.96,0.97,4760956.0
2019-08-01 14:00:00,0.97,0.97,0.95,0.96,4544140.0,0.97,0.97,0.95,0.96,4544140.0
2019-08-01 15:00:00,0.96,0.97,0.95,0.96,4792840.0,0.96,0.97,0.95,0.96,4792840.0
2019-08-02 09:30:00,0.96,0.97,0.96,0.96,1048304.0,0.96,0.97,0.96,0.96,1048304.0
2019-08-02 10:00:00,0.96,0.97,0.94,0.95,1788820.0,0.96,0.97,0.94,0.95,1788820.0
2019-08-02 11:00:00,0.95,0.96,0.94,0.96,1777296.0,0.95,0.96,0.94,0.96,1777296.0
2019-08-02 12:00:00,0.96,0.96,0.95,0.95,1202372.0,0.96,0.96,0.95,0.95,1202372.0
2019-08-02 13:00:00,0.95,0.96,0.95,0.95,1148092.0,0.95,0.96,0.95,0.95,1148092.0
2019-08-02 14:00:00,0.95,0.95,0.94,0.94,1463924.0,0.95,0.95,0.94,0.94,1463924.0
2019-08-02 15:00:00,0.94,0.95,0.94,0.95,4081144.0,0.94,0.95,0.94,0.95,4081144.0
2019-08-05 09:30:00,0.93,0.94,0.9,0.9,1740216.0,0.93,0.94,0.9,0.9,1740216.0
2019-08-05 10:00:00,0.9,0.91,0.89,0.9,2583312.0,0.9,0.91,0.89,0.9,2583312.0
2019-08-05 11:00:00,0.9,0.92,0.9,0.91,2465936.0,0.9,0.92,0.9,0.91,2465936.0
2019-08-05 12:00:00,0.91,0.91,0.9,0.9,2400032.0,0.91,0.91,0.9,0.9,2400032.0
2019-08-05 13:00:00,0.9,0.91,0.9,0.9,2003764.0,0.9,0.91,0.9,0.9,2003764.0
2019-08-05 14:00:00,0.9,0.92,0.9,0.92,2417672.0,0.9,0.92,0.9,0.92,2417672.0
2019-08-05 15:00:00,0.92,0.94,0.92,0.93,6334296.0,0.92,0.94,0.92,0.93,6334296.0
2019-08-06 09:30:00,0.93,0.95,0.91,0.92,1258320.0,0.93,0.95,0.91,0.92,1258320.0
2019-08-06 10:00:00,0.92,0.93,0.91,0.93,1638632.0,0.92,0.93,0.91,0.93,1638632.0
2019-08-06 11:00:00,0.93,0.93,0.92,0.93,2407992.0,0.93,0.93,0.92,0.93,2407992.0
2019-08-06 12:00:00,0.93,0.93,0.91,0.91,1887292.0,0.93,0.93,0.91,0.91,1887292.0
2019-08-06 13:00:00,0.92,0.93,0.91,0.93,1816528.0,0.92,0.93,0.91,0.93,1816528.0
2019-08-06 14:00:00,0.93,0.94,0.92,0.94,1451064.0,0.93,0.94,0.92,0.94,1451064.0
2019-08-06 15:00:00,0.94,0.96,0.93,0.96,8345616.0,0.94,0.96,0.93,0.96,8345616.0
2019-08-07 09:30:00,0.94,0.94,0.92,0.92,7155828.0,0.94,0.94,0.92,0.92,7155828.0
2019-08-07 10:00:00,0.92,0.95,0.92,0.95,2187332.0,0.92,0.95,0.92,0.95,2187332.0
2019-08-07 11:00:00,0.95,0.95,0.94,0.94,1168024.0,0.95,0.95,0.94,0.94,1168024.0
2019-08-07 12:00:00,0.94,0.95,0.94,0.94,943324.0,0.94,0.95,0.94,0.94,943324.0
2019-08-07 13:00:00,0.94,0.95,0.94,0.94,973344.0,0.94,0.95,0.94,0.94,973344.0
2019-08-07 14:00:00,0.94,0.94,0.93,0.94,1001880.0,0.94,0.94,0.93,0.94,1001880.0
2019-08-07 15:00:00,0.94,0.96,0.93,0.95,4825940.0,0.94,0.96,0.93,0.95,4825940.0
2019-08-08 09:30:00,0.96,0.98,0.95,0.96,915672.0,0.96,0.98,0.95,0.96,915672.0
2019-08-08 10:00:00,0.96,0.96,0.94,0.96,954888.0,0.96,0.96,0.94,0.96,954888.0
2019-08-08 11:00:00,0.96,0.97,0.96,0.96,1239932.0,0.96,0.97,0.96,0.96,1239932.0
2019-08-08 12:00:00,0.96,0.97,0.95,0.96,1231164.0,0.96,0.97,0.95,0.96,1231164.0
2019-08-08 13:00:00,0.96,0.97,0.96,0.96,694392.0,0.96,0.97,0.96,0.96,694392.0
2019-08-08 14:00:00,0.96,0.97,0.96,0.97,892488.0,0.96,0.97,0.96,0.97,892488.0
2019-08-08 15:00:00,0.97,0.98,0.97,0.98,1881092.0,0.97,0.98,0.97,0.98,1881092.0
2019-08-09 09:30:00,0.96,0.97,0.95,0.95,696112.0,0.96,0.97,0.95,0.95,696112.0
2019-08-09 10:00:00,0.95,0.96,0.92,0.93,1989488.0,0.95,0.96,0.92,0.93,1989488.0
2019-08-09 11:00:00,0.93,0.93,0.92,0.93,1184320.0,0.93,0.93,0.92,0.93,1184320.0
2019-08-09 12:00:00,0.93,0.94,0.92,0.93,1598784.0,0.93,0.94,0.92,0.93,1598784.0
2019-08-09 13:00:00,0.93,0.94,0.93,0.93,860964.0,0.93,0.94,0.93,0.93,860964.0
2019-08-09 14:00:00,0.93,0.93,0.91,0.92,1324652.0,0.93,0.93,0.91,0.92,1324652.0
2019-08-09 15:00:00,0.92,0.92,0.9,0.9,3424168.0,0.92,0.92,0.9,0.9,3424168.0
2019-08-12 09:30:00,0.9,0.91,0.88,0.88,1083564.0,0.9,0.91,0.88,0.88,1083564.0
2019-08-12 10:00:00,0.88,0.89,0.87,0.88,1868272.0,0.88,0.89,0.87,0.88,1868272.0
2019-08-12 11:00:00,0.87,0.88,0.86,0.87,1357584.0,0.87,0.88,0.86,0.87,1357584.0
2019-08-12 12:00:00,0.87,0.87,0.86,0.87,1377500.0,0.87,0.87,0.86,0.87,1377500.0
2019-08-12 13:00:00,0.87,0.87,0.86,0.87,554984.0,0.87,0.87,0.86,0.87,554984.0
2019-08-12 14:00:00,0.87,0.88,0.87,0.88,912596.0,0.87,0.88,0.87,0.88,912596.0
2019-08-12 15:00:00,0.87,0.88,0.87,0.88,709268.0,0.87,0.88,0.87,0.88,709268.0
2019-08-13 09:30:00,0.87,0.94,0.87,0.93,1996396.0,0.87,0.94,0.87,0.93,1996396.0
2019-08-13 10:00:00,0.93,0.94,0.89,0.9,2741964.0,0.93,0.94,0.89,0.9,2741964.0
2019-08-13 11:00:00,0.9,0.9,0.88,0.89,2421104.0,0.9,0.9,0.88,0.89,2421104.0
2019-08-13 12:00:00,0.89,0.89,0.87,0.88,4488936.0,0.89,0.89,0.87,0.88,4488936.0
2019-08-13 13:00:00,0.88,0.89,0.88,0.89,934644.0,0.88,0.89,0.88,0.89,934644.0
2019-08-13 14:00:00,0.89,0.89,0.88,0.88,773744.0,0.89,0.89,0.88,0.88,773744.0
2019-08-13 15:00:00,0.88,0.88,0.87,0.87,2665508.0,0.88,0.88,0.87,0.87,2665508.0
2019-08-14 09:30:00,0.85,0.85,0.8,0.83,3414892.0,0.85,0.85,0.8,0.83,3414892.0
2019-08-14 10:00:00,0.83,0.84,0.81,0.83,3257296.0,0.83,0.84,0.81,0.83,3257296.0
2019-08-14 11:00:00,0.83,0.84,0.82,0.83,3434872.0,0.83,0.84,0.82,0.83,3434872.0
2019-08-14 12:00:00,0.83,0.85,0.83,0.84,1885004.0,0.83,0.85,0.83,0.84,1885004.0
2019-08-14 13:00:00,0.84,0.86,0.84,0.85,2115440.0,0.84,0.86,0.84,0.85,2115440.0
2019-08-14 14:00:00,0.85,0.85,0.83,0.84,1431052.0,0.85,0.85,0.83,0.84,1431052.0
2019-08-14 15:00:00,0.84,0.85,0.83,0.83,5202588.0,0.84,0.85,0.83,0.83,5202588.0
2019-08-15 09:30:00,0.83,0.85,0.81,0.82,990940.0,0.83,0.85,0.81,0.82,990940.0
2019-08-15 10:00:00,0.82,0.83,0.81,0.82,2792728.0,0.82,0.83,0.81,0.82,2792728.0
2019-08-15 11:00:00,0.82,0.82,0.81,0.81,2493444.0,0.82,0.82,0.81,0.81,2493444.0
2019-08-15 12:00:00,0.81,0.82,0.8,0.81,2302880.0,0.81,0.82,0.8,0.81,2302880.0
2019-08-15 13:00:00,0.81,0.82,0.79,0.79,2423564.0,0.81,0.82,0.79,0.79,2423564.0
2019-08-15 14:00:00,0.79,0.81,0.79,0.81,5246272.0,0.79,0.81,0.79,0.81,5246272.0
2019-08-15 15:00:00,0.81,0.82,0.81,0.81,5161936.0,0.81,0.82,0.81,0.81,5161936.0
2019-08-16 09:30:00,0.81,0.82,0.8,0.81,1054804.0,0.81,0.82,0.8,0.81,1054804.0
2019-08-16 10:00:00,0.81,0.82,0.81,0.82,1265524.0,0.81,0.82,0.81,0.82,1265524.0
2019-08-16 11:00:00,0.82,0.83,0.82,0.83,1222616.0,0.82,0.83,0.82,0.83,1222616.0
2019-08-16 12:00:00,0.83,0.84,0.83,0.84,1880500.0,0.83,0.84,0.83,0.84,1880500.0
2019-08-16 13:00:00,0.84,0.84,0.84,0.84,381620.0,0.84,0.84,0.84,0.84,381620.0
2019-08-16 14:00:00,0.84,0.84,0.83,0.84,1487668.0,0.84,0.84,0.83,0.84,1487668.0
2019-08-16 15:00:00,0.84,0.84,0.83,0.83,3302344.0,0.84,0.84,0.83,0.83,3302344.0
2019-08-19 09:30:00,0.84,0.87,0.84,0.85,1050684.0,0.84,0.87,0.84,0.85,1050684.0
2019-08-19 10:00:00,0.85,0.86,0.84,0.85,921788.0,0.85,0.86,0.84,0.85,921788.0
2019-08-19 11:00:00,0.85,0.86,0.84,0.85,1097356.0,0.85,0.86,0.84,0.85,1097356.0
2019-08-19 12:00:00,0.85,0.85,0.84,0.85,656560.0,0.85,0.85,0.84,0.85,656560.0
2019-08-19 13:00:00,0.85,0.85,0.84,0.84,906968.0,0.85,0.85,0.84,0.84,906968.0
2019-08-19 14:00:00,0.84,0.84,0.84,0.84,724576.0,0.84,0.84,0.84,0.84,724576.0
2019-08-19 15:00:00,0.84,0.85,0.84,0.85,4605128.0,0.84,0.85,0.84,0.85,4605128.0
2019-08-20 09:30:00,0.84,0.85,0.83,0.84,1069692.0,0.84,0.85,0.83,0.84,1069692.0
2019-08-20 10:00:00,0.84,0.84,0.82,0.83,1734164.0,0.84,0.84,0.82,0.83,1734164.0
2019-08-20 11:00:00,0.83,0.84,0.82,0.82,2238052.0,0.83,0.84,0.82,0.82,2238052.0
2019-08-20 12:00:00,0.82,0.83,0.82,0.83,1494580.0,0.82,0.83,0.82,0.83,1494580.0
2019-08-20 13:00:00,0.83,0.85,0.82,0.85,1822212.0,0.83,0.85,0.82,0.85,1822212.0
2019-08-20 14:00:00,0.85,0.86,0.84,0.85,2008584.0,0.85,0.86,0.84,0.85,2008584.0
2019-08-20 15:00:00,0.85,0.87,0.85,0.86,5168236.0,0.85,0.87,0.85,0.86,5168236.0
2019-08-21 09:30:00,0.88,0.9,0.86,0.89,3265140.0,0.88,0.9,0.86,0.89,3265140.0
2019-08-21 10:00:00,0.89,0.89,0.86,0.87,2049232.0,0.89,0.89,0.86,0.87,2049232.0
2019-08-21 11:00:00,0.87,0.88,0.86,0.87,1469352.0,0.87,0.88,0.86,0.87,1469352.0
2019-08-21 12:00:00,0.87,0.88,0.86,0.88,2806768.0,0.87,0.88,0.86,0.88,2806768.0
2019-08-21 13:00:00,0.88,0.89,0.88,0.88,2025440.0,0.88,0.89,0.88,0.88,2025440.0
2019-08-21 14:00:00,0.88,0.91,0.88,0.9,3556656.0,0.88,0.91,0.88,0.9,3556656.0
2019-08-21 15:00:00,0.9,0.9,0.89,0.89,5557616.0,0.9,0.9,0.89,0.89,5557616.0
2019-08-22 09:30:00,0.99,1.06,0.97,1.01,23009300.0,0.99,1.06,0.97,1.01,23009300.0
2019-08-22 10:00:00,1.01,1.02,0.93,0.95,24196640.0,1.01,1.02,0.93,0.95,24196640.0
2019-08-22 11:00:00,0.95,1.03,0.95,1.0,17697768.0,0.95,1.03,0.95,1.0,17697768.0
2019-08-22 12:00:00,1.0,1.03,1.0,1.02,12263916.0,1.0,1.03,1.0,1.02,12263916.0
2019-08-22 13:00:00,1.02,1.03,0.98,0.99,10448828.0,1.02,1.03,0.98,0.99,10448828.0
2019-08-22 14:00:00,0.99,0.99,0.96,0.97,5905988.0,0.99,0.99,0.96,0.97,5905988.0
2019-08-22 15:00:00,0.97,0.98,0.95,0.97,13566520.0,0.97,0.98,0.95,0.97,13566520.0
2019-08-23 09:30:00,0.96,0.98,0.91,0.94,4513876.0,0.96,0.98,0.91,0.94,4513876.0
2019-08-23 10:00:00,0.94,0.96,0.92,0.92,6719092.0,0.94,0.96,0.92,0.92,6719092.0
2019-08-23 11:00:00,0.92,0.92,0.89,0.9,7968960.0,0.92,0.92,0.89,0.9,7968960.0
2019-08-23 12:00:00,0.9,0.93,0.9,0.91,4205256.0,0.9,0.93,0.9,0.91,4205256.0
2019-08-23 13:00:00,0.91,0.92,0.9,0.92,1726756.0,0.91,0.92,0.9,0.92,1726756.0
2019-08-23 14:00:00,0.92,0.92,0.9,0.91,1989252.0,0.92,0.92,0.9,0.91,1989252.0
2019-08-23 15:00:00,0.91,0.92,0.9,0.92,4939380.0,0.91,0.92,0.9,0.92,4939380.0
2019-08-26 09:30:00,0.93,0.95,0.91,0.93,3930036.0,0.93,0.95,0.91,0.93,3930036.0
2019-08-26 10:00:00,0.93,0.96,0.92,0.94,5155592.0,0.93,0.96,0.92,0.94,5155592.0
2019-08-26 11:00:00,0.94,0.96,0.94,0.96,4338192.0,0.94,0.96,0.94,0.96,4338192.0
2019-08-26 12:00:00,0.95,1.01,0.95,0.99,10091212.0,0.95,1.01,0.95,0.99,10091212.0
2019-08-26 13:00:00,0.99,1.0,0.94,0.94,7621800.0,0.99,1.0,0.94,0.94,7621800.0
2019-08-26 14:00:00,0.95,0.96,0.94,0.94,3396160.0,0.95,0.96,0.94,0.94,3396160.0
2019-08-26 15:00:00,0.94,0.96,0.94,0.95,3888828.0,0.94,0.96,0.94,0.95,3888828.0
2019-08-27 09:30:00,0.97,0.98,0.95,0.96,2373868.0,0.97,0.98,0.95,0.96,2373868.0
2019-08-27 10:00:00,0.96,0.97,0.96,0.96,2739964.0,0.96,0.97,0.96,0.96,2739964.0
2019-08-27 11:00:00,0.96,0.96,0.92,0.93,4340860.0,0.96,0.96,0.92,0.93,4340860.0
2019-08-27 12:00:00,0.93,0.94,0.92,0.93,2897996.0,0.93,0.94,0.92,0.93,2897996.0
2019-08-27 13:00:00,0.93,0.95,0.93,0.94,2715276.0,0.93,0.95,0.93,0.94,2715276.0
2019-08-27 14:00:00,0.94,0.94,0.93,0.94,1602672.0,0.94,0.94,0.93,0.94,1602672.0
2019-08-27 15:00:00,0.94,0.94,0.92,0.92,4444740.0,0.94,0.94,0.92,0.92,4444740.0
2019-08-28 09:30:00,0.93,0.97,0.92,0.96,2470072.0,0.93,0.97,0.92,0.96,2470072.0
2019-08-28 10:00:00,0.96,0.98,0.94,0.97,3284600.0,0.96,0.98,0.94,0.97,3284600.0
2019-08-28 11:00:00,0.97,0.98,0.96,0.96,4396548.0,0.97,0.98,0.96,0.96,4396548.0
2019-08-28 12:00:00,0.96,0.97,0.96,0.97,1532984.0,0.96,0.97,0.96,0.97,1532984.0
2019-08-28 13:00:00,0.97,0.98,0.96,0.98,3152744.0,0.97,0.98,0.96,0.98,3152744.0
2019-08-28 14:00:00,0.98,0.99,0.97,0.99,2630660.0,0.98,0.99,0.97,0.99,2630660.0
2019-08-28 15:00:00,0.99,0.99,0.97,0.97,6451820.0,0.99,0.99,0.97,0.97,6451820.0
2019-08-29 09:30:00,0.98,1.01,0.94,0.98,5529256.0,0.98,1.01,0.94,0.98,5529256.0
2019-08-29 10:00:00,0.98,0.98,0.96,0.98,2698032.0,0.98,0.98,0.96,0.98,2698032.0
2019-08-29 11:00:00,0.98,1.04,0.97,1.03,11700180.0,0.98,1.04,0.97,1.03,11700180.0
2019-08-29 12:00:00,1.03,1.07,1.02,1.03,15888364.0,1.03,1.07,1.02,1.03,15888364.0
2019-08-29 13:00:00,1.03,1.05,1.02,1.04,3561024.0,1.03,1.05,1.02,1.04,3561024.0
2019-08-29 14:00:00,1.04,1.07,1.03,1.07,3863528.0,1.04,1.07,1.03,1.07,3863528.0
2019-08-29 15:00:00,1.07,1.07,1.05,1.06,7056364.0,1.07,1.07,1.05,1.06,7056364.0
2019-08-30 09:30:00,1.07,1.09,1.03,1.04,6210432.0,1.07,1.09,1.03,1.04,6210432.0
2019-08-30 10:00:00,1.04,1.06,1.01,1.01,6193412.0,1.04,1.06,1.01,1.01,6193412.0
2019-08-30 11:00:00,1.01,1.03,0.99,1.03,6418492.0,1.01,1.03,0.99,1.03,6418492.0
2019-08-30 12:00:00,1.03,1.03,1.01,1.02,2727600.0,1.03,1.03,1.01,1.02,2727600.0
2019-08-30 13:00:00,1.02,1.03,0.99,1.0,4169636.0,1.02,1.03,0.99,1.0,4169636.0
2019-08-30 14:00:00,1.0,1.0,0.98,0.99,4374060.0,1.0,1.0,0.98,0.99,4374060.0
2019-08-30 15:00:00,0.99,1.01,0.99,0.99,8033792.0,0.99,1.01,0.99,0.99,8033792.0
2019-09-03 09:30:00,1.0,1.02,0.97,0.99,5305580.0,1.0,1.02,0.97,0.99,5305580.0
2019-09-03 10:00:00,0.99,0.99,0.94,0.96,5405400.0,0.99,0.99,0.94,0.96,5405400.0
2019-09-03 11:00:00,0.96,0.96,0.93,0.93,4557400.0,0.96,0.96,0.93,0.93,4557400.0
2019-09-03 12:00:00,0.93,0.93,0.92,0.92,4803236.0,0.93,0.93,0.92,0.92,4803236.0
2019-09-03 13:00:00,0.92,0.95,0.92,0.95,4059760.0,0.92,0.95,0.92,0.95,4059760.0
2019-09-03 14:00:00,0.95,0.96,0.94,0.95,3308524.0,0.95,0.96,0.94,0.95,3308524.0
2019-09-03 15:00:00,0.94,0.96,0.94,0.95,5925384.0,0.94,0.96,0.94,0.95,5925384.0
2019-09-04 09:30:00,0.97,1.0,0.97,0.99,2760304.0,0.97,1.0,0.97,0.99,2760304.0
2019-09-04 10:00:00,0.99,0.99,0.98,0.99,2766236.0,0.99,0.99,0.98,0.99,2766236.0
2019-09-04 11:00:00,0.99,0.99,0.97,0.97,2026912.0,0.99,0.99,0.97,0.97,2026912.0
2019-09-04 12:00:00,0.97,0.98,0.96,0.98,1676696.0,0.97,0.98,0.96,0.98,1676696.0
2019-09-04 13:00:00,0.98,0.99,0.97,0.99,1111352.0,0.98,0.99,0.97,0.99,1111352.0
2019-09-04 14:00:00,0.99,1.0,0.98,0.99,1256604.0,0.99,1.0,0.98,0.99,1256604.0
2019-09-04 15:00:00,0.99,1.0,0.99,1.0,3863404.0,0.99,1.0,0.99,1.0,3863404.0
2019-09-05 09:30:00,1.02,1.04,1.02,1.02,3399336.0,1.02,1.04,1.02,1.02,3399336.0
2019-09-05 10:00:00,1.02,1.05,1.02,1.03,5740200.0,1.02,1.05,1.02,1.03,5740200.0
2019-09-05 11:00:00,1.03,1.05,1.03,1.04,3608484.0,1.03,1.05,1.03,1.04,3608484.0
2019-09-05 12:00:00,1.04,1.05,1.03,1.04,1464060.0,1.04,1.05,1.03,1.04,1464060.0
2019-09-05 13:00:00,1.04,1.05,1.03,1.05,1675932.0,1.04,1.05,1.03,1.05,1675932.0
2019-09-05 14:00:00,1.05,1.05,1.04,1.05,2406568.0,1.05,1.05,1.04,1.05,2406568.0
2019-09-05 15:00:00,1.05,1.06,1.05,1.06,6875904.0,1.05,1.06,1.05,1.06,6875904.0
2019-09-06 09:30:00,1.06,1.07,1.03,1.04,3737460.0,1.06,1.07,1.03,1.04,3737460.0
2019-09-06 10:00:00,1.04,1.08,1.04,1.07,3594120.0,1.04,1.08,1.04,1.07,3594120.0
2019-09-06 11:00:00,1.07,1.08,1.06,1.07,3403424.0,1.07,1.08,1.06,1.07,3403424.0
2019-09-06 12:00:00,1.07,1.09,1.07,1.07,3076188.0,1.07,1.09,1.07,1.07,3076188.0
2019-09-06 13:00:00,1.07,1.08,1.06,1.07,2387428.0,1.07,1.08,1.06,1.07,2387428.0
2019-09-06 14:00:00,1.07,1.07,1.05,1.06,3295840.0,1.07,1.07,1.05,1.06,3295840.0
2019-09-06 15:00:00,1.06,1.08,1.06,1.07,5182916.0,1.06,1.08,1.06,1.07,5182916.0
2019-09-09 09:30:00,1.09,1.19,1.09,1.19,13426896.0,1.09,1.19,1.09,1.19,13426896.0
2019-09-09 10:00:00,1.19,1.23,1.17,1.2,11008684.0,1.19,1.23,1.17,1.2,11008684.0
2019-09-09 11:00:00,1.2,1.23,1.2,1.22,7317112.0,1.2,1.23,1.2,1.22,7317112.0
2019-09-09 12:00:00,1.22,1.23,1.18,1.19,5102576.0,1.22,1.23,1.18,1.19,5102576.0
2019-09-09 13:00:00,1.19,1.19,1.15,1.17,5462672.0,1.19,1.19,1.15,1.17,5462672.0
2019-09-09 14:00:00,1.16,1.18,1.15,1.18,3785204.0,1.16,1.18,1.15,1.18,3785204.0
2019-09-09 15:00:00,1.18,1.2,1.17,1.19,9058768.0,1.18,1.2,1.17,1.19,9058768.0
2019-09-10 09:30:00,1.22,1.22,1.13,1.17,7887048.0,1.22,1.22,1.13,1.17,7887048.0
2019-09-10 10:00:00,1.17,1.2,1.15,1.2,6501864.0,1.17,1.2,1.15,1.2,6501864.0
2019-09-10 11:00:00,1.2,1.21,1.19,1.2,5648876.0,1.2,1.21,1.19,1.2,5648876.0
2019-09-10 12:00:00,1.2,1.22,1.19,1.21,5564740.0,1.2,1.22,1.19,1.21,5564740.0
2019-09-10 13:00:00,1.21,1.23,1.19,1.22,5510660.0,1.21,1.23,1.19,1.22,5510660.0
2019-09-10 14:00:00,1.22,1.24,1.22,1.24,5573056.0,1.22,1.24,1.22,1.24,5573056.0
2019-09-10 15:00:00,1.23,1.28,1.23,1.27,17801092.0,1.23,1.28,1.23,1.27,17801092.0
2019-09-11 09:30:00,1.05,1.09,0.99,1.06,28784504.0,1.05,1.09,0.99,1.06,28784504.0
2019-09-11 10:00:00,1.06,1.24,1.05,1.15,38169936.0,1.06,1.24,1.05,1.15,38169936.0
2019-09-11 11:00:00,1.15,1.18,1.09,1.11,16484112.0,1.15,1.18,1.09,1.11,16484112.0
2019-09-11 12:00:00,1.11,1.14,1.11,1.12,8781552.0,1.11,1.14,1.11,1.12,8781552.0
2019-09-11 13:00:00,1.12,1.16,1.11,1.16,7655944.0,1.12,1.16,1.11,1.16,7655944.0
2019-09-11 14:00:00,1.16,1.2,1.13,1.15,10730600.0,1.16,1.2,1.13,1.15,10730600.0
2019-09-11 15:00:00,1.15,1.16,1.13,1.15,13142472.0,1.15,1.16,1.13,1.15,13142472.0
2019-09-12 09:30:00,1.15,1.19,1.11,1.19,5327272.0,1.15,1.19,1.11,1.19,5327272.0
2019-09-12 10:00:00,1.19,1.2,1.13,1.14,8007840.0,1.19,1.2,1.13,1.14,8007840.0
2019-09-12 11:00:00,1.13,1.15,1.13,1.14,5701460.0,1.13,1.15,1.13,1.14,5701460.0
2019-09-12 12:00:00,1.14,1.14,1.12,1.12,4301784.0,1.14,1.14,1.12,1.12,4301784.0
2019-09-12 13:00:00,1.12,1.13,1.12,1.13,2059744.0,1.12,1.13,1.12,1.13,2059744.0
2019-09-12 14:00:00,1.13,1.14,1.12,1.14,2893108.0,1.13,1.14,1.12,1.14,2893108.0
2019-09-12 15:00:00,1.14,1.15,1.14,1.15,4901252.0,1.14,1.15,1.14,1.15,4901252.0
2019-09-13 09:30:00,1.16,1.19,1.12,1.13,3473772.0,1.16,1.19,1.12,1.13,3473772.0
2019-09-13 10:00:00,1.13,1.13,1.1,1.11,6133144.0,1.13,1.13,1.1,1.11,6133144.0
2019-09-13 11:00:00,1.11,1.13,1.09,1.09,5908464.0,1.11,1.13,1.09,1.09,5908464.0
2019-09-13 12:00:00,1.09,1.13,1.09,1.12,2691264.0,1.09,1.13,1.09,1.12,2691264.0
2019-09-13 13:00:00,1.12,1.12,1.11,1.11,1705396.0,1.12,1.12,1.11,1.11,1705396.0
2019-09-13 14:00:00,1.12,1.12,1.1,1.1,1833088.0,1.12,1.12,1.1,1.1,1833088.0
2019-09-13 15:00:00,1.1,1.11,1.1,1.1,5004384.0,1.1,1.11,1.1,1.1,5004384.0
2019-09-16 09:30:00,1.07,1.1,1.07,1.08,3627568.0,1.07,1.1,1.07,1.08,3627568.0
2019-09-16 10:00:00,1.08,1.11,1.07,1.09,4129952.0,1.08,1.11,1.07,1.09,4129952.0
2019-09-16 11:00:00,1.1,1.11,1.08,1.09,2833804.0,1.1,1.11,1.08,1.09,2833804.0
2019-09-16 12:00:00,1.09,1.12,1.09,1.11,2776400.0,1.09,1.12,1.09,1.11,2776400.0
2019-09-16 13:00:00,1.11,1.12,1.09,1.1,2139980.0,1.11,1.12,1.09,1.1,2139980.0
2019-09-16 14:00:00,1.1,1.11,1.09,1.1,2301268.0,1.1,1.11,1.09,1.1,2301268.0
2019-09-16 15:00:00,1.1,1.11,1.07,1.09,7085384.0,1.1,1.11,1.07,1.09,7085384.0
2019-09-17 09:30:00,1.07,1.08,1.04,1.04,3703312.0,1.07,1.08,1.04,1.04,3703312.0
2019-09-17 10:00:00,1.04,1.06,1.03,1.04,4393848.0,1.04,1.06,1.03,1.04,4393848.0
2019-09-17 11:00:00,1.05,1.07,1.04,1.07,2726032.0,1.05,1.07,1.04,1.07,2726032.0
2019-09-17 12:00:00,1.07,1.08,1.06,1.07,1745196.0,1.07,1.08,1.06,1.07,1745196.0
2019-09-17 13:00:00,1.07,1.08,1.06,1.06,3628160.0,1.07,1.08,1.06,1.06,3628160.0
2019-09-17 14:00:00,1.06,1.07,1.06,1.07,2571500.0,1.06,1.07,1.06,1.07,2571500.0
2019-09-17 15:00:00,1.07,1.09,1.07,1.09,4959072.0,1.07,1.09,1.07,1.09,4959072.0
2019-09-18 09:30:00,1.08,1.14,1.08,1.11,3915328.0,1.08,1.14,1.08,1.11,3915328.0
2019-09-18 10:00:00,1.12,1.14,1.11,1.13,5562236.0,1.12,1.14,1.11,1.13,5562236.0
2019-09-18 11:00:00,1.13,1.15,1.12,1.15,5490312.0,1.13,1.15,1.12,1.15,5490312.0
2019-09-18 12:00:00,1.15,1.16,1.14,1.15,4271940.0,1.15,1.16,1.14,1.15,4271940.0
2019-09-18 13:00:00,1.15,1.16,1.14,1.16,2578852.0,1.15,1.16,1.14,1.16,2578852.0
2019-09-18 14:00:00,1.16,1.16,1.14,1.16,4668384.0,1.16,1.16,1.14,1.16,4668384.0
2019-09-18 15:00:00,1.16,1.17,1.14,1.15,9467884.0,1.16,1.17,1.14,1.15,9467884.0
2019-09-19 09:30:00,1.16,1.17,1.12,1.13,4702032.0,1.16,1.17,1.12,1.13,4702032.0
2019-09-19 10:00:00,1.13,1.14,1.13,1.13,3505756.0,1.13,1.14,1.13,1.13,3505756.0
2019-09-19 11:00:00,1.13,1.13,1.11,1.12,3685976.0,1.13,1.13,1.11,1.12,3685976.0
2019-09-19 12:00:00,1.12,1.14,1.12,1.12,2956380.0,1.12,1.14,1.12,1.12,2956380.0
2019-09-19 13:00:00,1.12,1.13,1.12,1.13,2501348.0,1.12,1.13,1.12,1.13,2501348.0
2019-09-19 14:00:00,1.13,1.13,1.12,1.13,2631136.0,1.13,1.13,1.12,1.13,2631136.0
2019-09-19 15:00:00,1.13,1.13,1.11,1.11,7666040.0,1.13,1.13,1.11,1.11,7666040.0
2019-09-20 09:30:00,1.15,1.16,1.13,1.16,4105772.0,1.15,1.16,1.13,1.16,4105772.0
2019-09-20 10:00:00,1.16,1.19,1.16,1.17,5822748.0,1.16,1.19,1.16,1.17,5822748.0
2019-09-20 11:00:00,1.17,1.19,1.15,1.19,4207664.0,1.17,1.19,1.15,1.19,4207664.0
2019-09-20 12:00:00,1.18,1.2,1.17,1.2,3249088.0,1.18,1.2,1.17,1.2,3249088.0
2019-09-20 13:00:00,1.19,1.2,1.16,1.17,3883768.0,1.19,1.2,1.16,1.17,3883768.0
2019-09-20 14:00:00,1.17,1.19,1.16,1.19,2534212.0,1.17,1.19,1.16,1.19,2534212.0
2019-09-20 15:00:00,1.19,1.2,1.18,1.18,9457088.0,1.19,1.2,1.18,1.18,9457088.0
2019-09-23 09:30:00,1.17,1.19,1.15,1.17,4268292.0,1.17,1.19,1.15,1.17,4268292.0
2019-09-23 10:00:00,1.18,1.19,1.16,1.18,4308104.0,1.18,1.19,1.16,1.18,4308104.0
2019-09-23 11:00:00,1.18,1.26,1.18,1.25,9244584.0,1.18,1.26,1.18,1.25,9244584.0
2019-09-23 12:00:00,1.25,1.26,1.24,1.26,5656412.0,1.25,1.26,1.24,1.26,5656412.0
2019-09-23 13:00:00,1.26,1.27,1.25,1.27,4769388.0,1.26,1.27,1.25,1.27,4769388.0
2019-09-23 14:00:00,1.27,1.3,1.25,1.29,6868492.0,1.27,1.3,1.25,1.29,6868492.0
2019-09-23 15:00:00,1.29,1.3,1.26,1.26,12010724.0,1.29,1.3,1.26,1.26,12010724.0
2019-09-24 09:30:00,1.28,1.38,1.28,1.36,10336812.0,1.28,1.38,1.28,1.36,10336812.0
2019-09-24 10:00:00,1.36,1.36,1.29,1.29,10940296.0,1.36,1.36,1.29,1.29,10940296.0
2019-09-24 11:00:00,1.29,1.31,1.27,1.27,9963528.0,1.29,1.31,1.27,1.27,9963528.0
2019-09-24 12:00:00,1.27,1.28,1.25,1.26,6373052.0,1.27,1.28,1.25,1.26,6373052.0
2019-09-24 13:00:00,1.25,1.28,1.25,1.25,2982496.0,1.25,1.28,1.25,1.25,2982496.0
2019-09-24 14:00:00,1.25,1.27,1.25,1.26,2930936.0,1.25,1.27,1.25,1.26,2930936.0
2019-09-24 15:00:00,1.26,1.28,1.25,1.26,5187876.0,1.26,1.28,1.25,1.26,5187876.0
2019-09-25 09:30:00,1.27,1.39,1.27,1.32,11723832.0,1.27,1.39,1.27,1.32,11723832.0
2019-09-25 10:00:00,1.32,1.33,1.29,1.32,9001752.0,1.32,1.33,1.29,1.32,9001752.0
2019-09-25 11:00:00,1.33,1.34,1.27,1.29,9186156.0,1.33,1.34,1.27,1.29,9186156.0
2019-09-25 12:00:00,1.29,1.3,1.28,1.3,5131492.0,1.29,1.3,1.28,1.3,5131492.0
2019-09-25 13:00:00,1.3,1.32,1.29,1.32,2501344.0,1.3,1.32,1.29,1.32,2501344.0
2019-09-25 14:00:00,1.32,1.33,1.3,1.3,2848896.0,1.32,1.33,1.3,1.3,2848896.0
2019-09-25 15:00:00,1.3,1.3,1.29,1.3,4941516.0,1.3,1.3,1.29,1.3,4941516.0
2019-09-26 09:30:00,1.3,1.32,1.28,1.29,2459512.0,1.3,1.32,1.28,1.29,2459512.0
2019-09-26 10:00:00,1.29,1.3,1.28,1.29,2554364.0,1.29,1.3,1.28,1.29,2554364.0
2019-09-26 11:00:00,1.29,1.29,1.27,1.28,2988016.0,1.29,1.29,1.27,1.28,2988016.0
2019-09-26 12:00:00,1.28,1.3,1.28,1.29,1590412.0,1.28,1.3,1.28,1.29,1590412.0
2019-09-26 13:00:00,1.29,1.31,1.28,1.31,1878636.0,1.29,1.31,1.28,1.31,1878636.0
2019-09-26 14:00:00,1.31,1.33,1.3,1.32,3588984.0,1.31,1.33,1.3,1.32,3588984.0
2019-09-26 15:00:00,1.32,1.34,1.32,1.32,5488596.0,1.32,1.34,1.32,1.32,5488596.0
2019-09-27 09:30:00,1.31,1.34,1.3,1.33,2004320.0,1.31,1.34,1.3,1.33,2004320.0
2019-09-27 10:00:00,1.32,1.34,1.31,1.34,2488072.0,1.32,1.34,1.31,1.34,2488072.0
2019-09-27 11:00:00,1.34,1.36,1.34,1.35,3448492.0,1.34,1.36,1.34,1.35,3448492.0
2019-09-27 12:00:00,1.35,1.36,1.33,1.33,2519888.0,1.35,1.36,1.33,1.33,2519888.0
2019-09-27 13:00:00,1.33,1.33,1.32,1.33,2944648.0,1.33,1.33,1.32,1.33,2944648.0
2019-09-27 14:00:00,1.33,1.35,1.33,1.34,2406876.0,1.33,1.35,1.33,1.34,2406876.0
2019-09-27 15:00:00,1.34,1.35,1.33,1.34,4272484.0,1.34,1.35,1.33,1.34,4272484.0
2019-09-30 09:30:00,1.36,1.41,1.35,1.37,4870892.0,1.36,1.41,1.35,1.37,4870892.0
2019-09-30 10:00:00,1.37,1.38,1.35,1.36,3136128.0,1.37,1.38,1.35,1.36,3136128.0
2019-09-30 11:00:00,1.36,1.39,1.36,1.37,3604268.0,1.36,1.39,1.36,1.37,3604268.0
2019-09-30 12:00:00,1.37,1.38,1.36,1.38,3780480.0,1.37,1.38,1.36,1.38,3780480.0
2019-09-30 13:00:00,1.38,1.4,1.36,1.37,9223944.0,1.38,1.4,1.36,1.37,9223944.0
2019-09-30 14:00:00,1.37,1.41,1.37,1.4,2896604.0,1.37,1.41,1.37,1.4,2896604.0
2019-09-30 15:00:00,1.4,1.4,1.38,1.38,3375188.0,1.4,1.4,1.38,1.38,3375188.0
2019-10-01 09:30:00,1.41,1.46,1.41,1.43,4706040.0,1.41,1.46,1.41,1.43,4706040.0
2019-10-01 10:00:00,1.43,1.44,1.38,1.39,5090020.0,1.43,1.44,1.38,1.39,5090020.0
2019-10-01 11:00:00,1.39,1.42,1.38,1.39,3854844.0,1.39,1.42,1.38,1.39,3854844.0
2019-10-01 12:00:00,1.39,1.4,1.37,1.39,2933852.0,1.39,1.4,1.37,1.39,2933852.0
2019-10-01 13:00:00,1.38,1.39,1.38,1.38,1152584.0,1.38,1.39,1.38,1.38,1152584.0
2019-10-01 14:00:00,1.38,1.4,1.38,1.39,1644700.0,1.38,1.4,1.38,1.39,1644700.0
2019-10-01 15:00:00,1.39,1.4,1.39,1.4,3273332.0,1.39,1.4,1.39,1.4,3273332.0
2019-10-02 09:30:00,1.39,1.39,1.32,1.33,5117452.0,1.39,1.39,1.32,1.33,5117452.0
2019-10-02 10:00:00,1.33,1.38,1.32,1.36,5691328.0,1.33,1.38,1.32,1.36,5691328.0
2019-10-02 11:00:00,1.36,1.37,1.31,1.32,5015368.0,1.36,1.37,1.31,1.32,5015368.0
2019-10-02 12:00:00,1.32,1.34,1.31,1.32,3845560.0,1.32,1.34,1.31,1.32,3845560.0
2019-10-02 13:00:00,1.32,1.33,1.31,1.32,2040424.0,1.32,1.33,1.31,1.32,2040424.0
2019-10-02 14:00:00,1.32,1.33,1.32,1.32,1890328.0,1.32,1.33,1.32,1.32,1890328.0
2019-10-02 15:00:00,1.32,1.34,1.32,1.33,4658072.0,1.32,1.34,1.32,1.33,4658072.0
2019-10-03 09:30:00,1.32,1.36,1.32,1.34,1345648.0,1.32,1.36,1.32,1.34,1345648.0
2019-10-03 10:00:00,1.34,1.34,1.31,1.32,3263104.0,1.34,1.34,1.31,1.32,3263104.0
2019-10-03 11:00:00,1.32,1.33,1.31,1.33,2050076.0,1.32,1.33,1.31,1.33,2050076.0
2019-10-03 12:00:00,1.32,1.36,1.32,1.34,2036648.0,1.32,1.36,1.32,1.34,2036648.0
2019-10-03 13:00:00,1.34,1.37,1.34,1.36,1713644.0,1.34,1.37,1.34,1.36,1713644.0
2019-10-03 14:00:00,1.36,1.36,1.34,1.35,1493552.0,1.36,1.36,1.34,1.35,1493552.0
2019-10-03 15:00:00,1.35,1.36,1.34,1.35,3608308.0,1.35,1.36,1.34,1.35,3608308.0
2019-10-04 09:30:00,1.36,1.38,1.34,1.38,1444052.0,1.36,1.38,1.34,1.38,1444052.0
2019-10-04 10:00:00,1.38,1.38,1.36,1.37,2347508.0,1.38,1.38,1.36,1.37,2347508.0
2019-10-04 11:00:00,1.38,1.39,1.37,1.38,2335220.0,1.38,1.39,1.37,1.38,2335220.0
2019-10-04 12:00:00,1.38,1.38,1.38,1.38,1616668.0,1.38,1.38,1.38,1.38,1616668.0
2019-10-04 13:00:00,1.38,1.39,1.37,1.38,1973084.0,1.38,1.39,1.37,1.38,1973084.0
2019-10-04 14:00:00,1.38,1.38,1.38,1.38,1254956.0,1.38,1.38,1.38,1.38,1254956.0
2019-10-04 15:00:00,1.38,1.39,1.37,1.39,3892276.0,1.38,1.39,1.37,1.39,3892276.0
2019-10-07 09:30:00,1.37,1.39,1.35,1.37,2314416.0,1.37,1.39,1.35,1.37,2314416.0
2019-10-07 10:00:00,1.37,1.38,1.36,1.38,1828856.0,1.37,1.38,1.36,1.38,1828856.0
2019-10-07 11:00:00,1.38,1.4,1.38,1.38,1818628.0,1.38,1.4,1.38,1.38,1818628.0
2019-10-07 12:00:00,1.38,1.39,1.38,1.38,1037972.0,1.38,1.39,1.38,1.38,1037972.0
2019-10-07 13:00:00,1.38,1.38,1.36,1.38,2292916.0,1.38,1.38,1.36,1.38,2292916.0
2019-10-07 14:00:00,1.38,1.38,1.36,1.38,2003740.0,1.38,1.38,1.36,1.38,2003740.0
2019-10-07 15:00:00,1.38,1.38,1.37,1.37,3364056.0,1.38,1.38,1.37,1.37,3364056.0
2019-10-08 09:30:00,1.36,1.36,1.29,1.3,3324920.0,1.36,1.36,1.29,1.3,3324920.0
2019-10-08 10:00:00,1.3,1.32,1.29,1.31,3291264.0,1.3,1.32,1.29,1.31,3291264.0
2019-10-08 11:00:00,1.31,1.32,1.3,1.32,1571568.0,1.31,1.32,1.3,1.32,1571568.0
2019-10-08 12:00:00,1.32,1.33,1.3,1.31,1645660.0,1.32,1.33,1.3,1.31,1645660.0
2019-10-08 13:00:00,1.32,1.32,1.3,1.31,1257172.0,1.32,1.32,1.3,1.31,1257172.0
2019-10-08 14:00:00,1.31,1.32,1.31,1.32,1610848.0,1.31,1.32,1.31,1.32,1610848.0
2019-10-08 15:00:00,1.32,1.32,1.3,1.3,3477776.0,1.32,1.32,1.3,1.3,3477776.0
2019-10-09 09:30:00,1.31,1.32,1.26,1.26,4043304.0,1.31,1.32,1.26,1.26,4043304.0
2019-10-09 10:00:00,1.27,1.29,1.26,1.28,2696896.0,1.27,1.29,1.26,1.28,2696896.0
2019-10-09 11:00:00,1.28,1.29,1.27,1.28,1665080.0,1.28,1.29,1.27,1.28,1665080.0
2019-10-09 12:00:00,1.28,1.29,1.27,1.27,1400348.0,1.28,1.29,1.27,1.27,1400348.0
2019-10-09 13:00:00,1.27,1.27,1.26,1.27,1891240.0,1.27,1.27,1.26,1.27,1891240.0
2019-10-09 14:00:00,1.27,1.27,1.25,1.26,4598816.0,1.27,1.27,1.25,1.26,4598816.0
2019-10-09 15:00:00,1.26,1.26,1.24,1.25,5026452.0,1.26,1.26,1.24,1.25,5026452.0
2019-10-10 09:30:00,1.26,1.29,1.26,1.28,2263264.0,1.26,1.29,1.26,1.28,2263264.0
2019-10-10 10:00:00,1.28,1.28,1.25,1.26,2658920.0,1.28,1.28,1.25,1.26,2658920.0
2019-10-10 11:00:00,1.27,1.27,1.26,1.26,2029984.0,1.27,1.27,1.26,1.26,2029984.0
2019-10-10 12:00:00,1.26,1.26,1.24,1.25,3810976.0,1.26,1.26,1.24,1.25,3810976.0
2019-10-10 13:00:00,1.25,1.26,1.24,1.25,1934732.0,1.25,1.26,1.24,1.25,1934732.0
2019-10-10 14:00:00,1.25,1.27,1.25,1.26,1894440.0,1.25,1.27,1.25,1.26,1894440.0
2019-10-10 15:00:00,1.26,1.27,1.26,1.26,4105016.0,1.26,1.27,1.26,1.26,4105016.0
2019-10-11 09:30:00,1.28,1.35,1.28,1.33,2655460.0,1.28,1.35,1.28,1.33,2655460.0
2019-10-11 10:00:00,1.34,1.35,1.31,1.32,3515084.0,1.34,1.35,1.31,1.32,3515084.0
2019-10-11 11:00:00,1.32,1.34,1.32,1.32,2553876.0,1.32,1.34,1.32,1.32,2553876.0
2019-10-11 12:00:00,1.32,1.34,1.32,1.34,1779596.0,1.32,1.34,1.32,1.34,1779596.0
2019-10-11 13:00:00,1.34,1.37,1.33,1.36,2552480.0,1.34,1.37,1.33,1.36,2552480.0
2019-10-11 14:00:00,1.36,1.37,1.34,1.36,2298940.0,1.36,1.37,1.34,1.36,2298940.0
2019-10-11 15:00:00,1.36,1.37,1.34,1.34,5049644.0,1.36,1.37,1.34,1.34,5049644.0
2019-10-14 09:30:00,1.33,1.36,1.32,1.34,1800904.0,1.33,1.36,1.32,1.34,1800904.0
2019-10-14 10:00:00,1.34,1.34,1.3,1.33,4183900.0,1.34,1.34,1.3,1.33,4183900.0
2019-10-14 11:00:00,1.33,1.38,1.33,1.38,2683404.0,1.33,1.38,1.33,1.38,2683404.0
2019-10-14 12:00:00,1.38,1.4,1.37,1.38,2133324.0,1.38,1.4,1.37,1.38,2133324.0
2019-10-14 13:00:00,1.38,1.38,1.36,1.38,2825256.0,1.38,1.38,1.36,1.38,2825256.0
2019-10-14 14:00:00,1.38,1.39,1.37,1.38,2004620.0,1.38,1.39,1.37,1.38,2004620.0
2019-10-14 15:00:00,1.38,1.4,1.38,1.4,4186556.0,1.38,1.4,1.38,1.4,4186556.0
2019-10-15 09:30:00,1.4,1.47,1.4,1.46,4160728.0,1.4,1.47,1.4,1.46,4160728.0
2019-10-15 10:00:00,1.46,1.46,1.44,1.46,4327684.0,1.46,1.46,1.44,1.46,4327684.0
2019-10-15 11:00:00,1.46,1.48,1.45,1.46,3028328.0,1.46,1.48,1.45,1.46,3028328.0
2019-10-15 12:00:00,1.46,1.47,1.44,1.44,1852116.0,1.46,1.47,1.44,1.44,1852116.0
2019-10-15 13:00:00,1.44,1.45,1.44,1.44,2836340.0,1.44,1.45,1.44,1.44,2836340.0
2019-10-15 14:00:00,1.44,1.44,1.42,1.42,2512296.0,1.44,1.44,1.42,1.42,2512296.0
2019-10-15 15:00:00,1.42,1.42,1.4,1.4,5444388.0,1.42,1.42,1.4,1.4,5444388.0
2019-10-16 09:30:00,1.4,1.44,1.4,1.43,1529068.0,1.4,1.44,1.4,1.43,1529068.0
2019-10-16 10:00:00,1.43,1.46,1.42,1.45,2351584.0,1.43,1.46,1.42,1.45,2351584.0
2019-10-16 11:00:00,1.45,1.46,1.43,1.46,2142080.0,1.45,1.46,1.43,1.46,2142080.0
2019-10-16 12:00:00,1.46,1.47,1.45,1.46,1420484.0,1.46,1.47,1.45,1.46,1420484.0
2019-10-16 13:00:00,1.46,1.47,1.46,1.46,1144836.0,1.46,1.47,1.46,1.46,1144836.0
2019-10-16 14:00:00,1.46,1.47,1.46,1.47,1096828.0,1.46,1.47,1.46,1.47,1096828.0
2019-10-16 15:00:00,1.47,1.48,1.46,1.47,3878520.0,1.47,1.48,1.46,1.47,3878520.0
2019-10-17 09:30:00,1.47,1.49,1.45,1.46,1892024.0,1.47,1.49,1.45,1.46,1892024.0
2019-10-17 10:00:00,1.46,1.49,1.46,1.48,1872248.0,1.46,1.49,1.46,1.48,1872248.0
2019-10-17 11:00:00,1.48,1.49,1.47,1.48,1668904.0,1.48,1.49,1.47,1.48,1668904.0
2019-10-17 12:00:00,1.48,1.49,1.47,1.49,997256.0,1.48,1.49,1.47,1.49,997256.0
2019-10-17 13:00:00,1.49,1.49,1.48,1.49,865088.0,1.49,1.49,1.48,1.49,865088.0
2019-10-17 14:00:00,1.49,1.5,1.48,1.5,1153804.0,1.49,1.5,1.48,1.5,1153804.0
2019-10-17 15:00:00,1.5,1.51,1.49,1.51,4110416.0,1.5,1.51,1.49,1.51,4110416.0
2019-10-18 09:30:00,1.51,1.51,1.48,1.5,1595660.0,1.51,1.51,1.48,1.5,1595660.0
2019-10-18 10:00:00,1.5,1.5,1.48,1.48,1341032.0,1.5,1.5,1.48,1.48,1341032.0
2019-10-18 11:00:00,1.49,1.49,1.46,1.46,1429040.0,1.49,1.49,1.46,1.46,1429040.0
2019-10-18 12:00:00,1.46,1.47,1.44,1.46,1630676.0,1.46,1.47,1.44,1.46,1630676.0
2019-10-18 13:00:00,1.46,1.47,1.46,1.47,604004.0,1.46,1.47,1.46,1.47,604004.0
2019-10-18 14:00:00,1.47,1.48,1.47,1.48,846088.0,1.47,1.48,1.47,1.48,846088.0
2019-10-18 15:00:00,1.48,1.49,1.47,1.49,3341816.0,1.48,1.49,1.47,1.49,3341816.0
2019-10-21 09:30:00,1.5,1.54,1.49,1.51,1969976.0,1.5,1.54,1.49,1.51,1969976.0
2019-10-21 10:00:00,1.51,1.51,1.49,1.49,1571108.0,1.51,1.51,1.49,1.49,1571108.0
2019-10-21 11:00:00,1.49,1.52,1.49,1.52,1295204.0,1.49,1.52,1.49,1.52,1295204.0
2019-10-21 12:00:00,1.52,1.52,1.48,1.49,2436652.0,1.52,1.52,1.48,1.49,2436652.0
2019-10-21 13:00:00,1.49,1.49,1.46,1.47,1916888.0,1.49,1.49,1.46,1.47,1916888.0
2019-10-21 14:00:00,1.47,1.47,1.46,1.47,1547220.0,1.47,1.47,1.46,1.47,1547220.0
2019-10-21 15:00:00,1.47,1.48,1.47,1.48,2576948.0,1.47,1.48,1.47,1.48,2576948.0
2019-10-22 09:30:00,1.48,1.53,1.48,1.52,1477056.0,1.48,1.53,1.48,1.52,1477056.0
2019-10-22 10:00:00,1.52,1.55,1.51,1.55,1775760.0,1.52,1.55,1.51,1.55,1775760.0
2019-10-22 11:00:00,1.54,1.57,1.53,1.56,2515176.0,1.54,1.57,1.53,1.56,2515176.0
2019-10-22 12:00:00,1.56,1.58,1.55,1.57,1857704.0,1.56,1.58,1.55,1.57,1857704.0
2019-10-22 13:00:00,1.57,1.58,1.55,1.57,1653388.0,1.57,1.58,1.55,1.57,1653388.0
2019-10-22 14:00:00,1.57,1.59,1.57,1.58,1127836.0,1.57,1.59,1.57,1.58,1127836.0
2019-10-22 15:00:00,1.58,1.61,1.57,1.59,4489008.0,1.58,1.61,1.57,1.59,4489008.0
2019-10-23 09:30:00,1.58,1.62,1.56,1.62,1979144.0,1.58,1.62,1.56,1.62,1979144.0
2019-10-23 10:00:00,1.62,1.63,1.59,1.63,2892772.0,1.62,1.63,1.59,1.63,2892772.0
2019-10-23 11:00:00,1.63,1.66,1.62,1.63,3721268.0,1.63,1.66,1.62,1.63,3721268.0
2019-10-23 12:00:00,1.63,1.64,1.6,1.61,1437024.0,1.63,1.64,1.6,1.61,1437024.0
2019-10-23 13:00:00,1.61,1.61,1.6,1.61,1337680.0,1.61,1.61,1.6,1.61,1337680.0
2019-10-23 14:00:00,1.61,1.61,1.59,1.6,971044.0,1.61,1.61,1.59,1.6,971044.0
2019-10-23 15:00:00,1.6,1.61,1.59,1.61,2901824.0,1.6,1.61,1.59,1.61,2901824.0
2019-10-24 09:30:00,1.63,1.64,1.56,1.57,1677872.0,1.63,1.64,1.56,1.57,1677872.0
2019-10-24 10:00:00,1.57,1.57,1.51,1.52,4481584.0,1.57,1.57,1.51,1.52,4481584.0
2019-10-24 11:00:00,1.52,1.57,1.52,1.56,3026004.0,1.52,1.57,1.52,1.56,3026004.0
2019-10-24 12:00:00,1.56,1.56,1.53,1.53,1345216.0,1.56,1.56,1.53,1.53,1345216.0
2019-10-24 13:00:00,1.54,1.55,1.53,1.55,825452.0,1.54,1.55,1.53,1.55,825452.0
2019-10-24 14:00:00,1.55,1.57,1.55,1.57,995144.0,1.55,1.57,1.55,1.57,995144.0
2019-10-24 15:00:00,1.57,1.61,1.56,1.61,3548344.0,1.57,1.61,1.56,1.61,3548344.0
2019-10-25 09:30:00,1.58,1.6,1.56,1.58,1314704.0,1.58,1.6,1.56,1.58,1314704.0
2019-10-25 10:00:00,1.58,1.61,1.57,1.59,1099732.0,1.58,1.61,1.57,1.59,1099732.0
2019-10-25 11:00:00,1.6,1.61,1.57,1.57,1602320.0,1.6,1.61,1.57,1.57,1602320.0
2019-10-25 12:00:00,1.57,1.59,1.57,1.59,1225748.0,1.57,1.59,1.57,1.59,1225748.0
2019-10-25 13:00:00,1.59,1.6,1.59,1.59,1206244.0,1.59,1.6,1.59,1.59,1206244.0
2019-10-25 14:00:00,1.59,1.59,1.58,1.59,1012696.0,1.59,1.59,1.58,1.59,1012696.0
2019-10-25 15:00:00,1.59,1.59,1.58,1.58,1739932.0,1.59,1.59,1.58,1.58,1739932.0
2019-10-28 09:30:00,1.59,1.62,1.59,1.6,854908.0,1.59,1.62,1.59,1.6,854908.0
2019-10-28 10:00:00,1.6,1.62,1.59,1.61,1609904.0,1.6,1.62,1.59,1.61,1609904.0
2019-10-28 11:00:00,1.61,1.62,1.59,1.61,918528.0,1.61,1.62,1.59,1.61,918528.0
2019-10-28 12:00:00,1.61,1.61,1.6,1.6,1009960.0,1.61,1.61,1.6,1.6,1009960.0
2019-10-28 13:00:00,1.6,1.61,1.57,1.57,1567684.0,1.6,1.61,1.57,1.57,1567684.0
2019-10-28 14:00:00,1.58,1.59,1.56,1.57,1195296.0,1.58,1.59,1.56,1.57,1195296.0
2019-10-28 15:00:00,1.57,1.57,1.54,1.55,3071488.0,1.57,1.57,1.54,1.55,3071488.0
2019-10-29 09:30:00,1.55,1.56,1.49,1.49,1490276.0,1.55,1.56,1.49,1.49,1490276.0
2019-10-29 10:00:00,1.49,1.51,1.49,1.51,1542200.0,1.49,1.51,1.49,1.51,1542200.0
2019-10-29 11:00:00,1.51,1.51,1.49,1.51,1472672.0,1.51,1.51,1.49,1.51,1472672.0
2019-10-29 12:00:00,1.51,1.51,1.5,1.5,1289608.0,1.51,1.51,1.5,1.5,1289608.0
2019-10-29 13:00:00,1.5,1.51,1.5,1.5,1559460.0,1.5,1.51,1.5,1.5,1559460.0
2019-10-29 14:00:00,1.5,1.51,1.48,1.48,2176116.0,1.5,1.51,1.48,1.48,2176116.0
2019-10-29 15:00:00,1.48,1.48,1.45,1.45,4943488.0,1.48,1.48,1.45,1.45,4943488.0
2019-10-30 09:30:00,1.44,1.46,1.43,1.44,1571972.0,1.44,1.46,1.43,1.44,1571972.0
2019-10-30 10:00:00,1.44,1.44,1.39,1.4,2442648.0,1.44,1.44,1.39,1.4,2442648.0
2019-10-30 11:00:00,1.4,1.4,1.38,1.39,1667808.0,1.4,1.4,1.38,1.39,1667808.0
2019-10-30 12:00:00,1.39,1.42,1.38,1.42,2104024.0,1.39,1.42,1.38,1.42,2104024.0
2019-10-30 13:00:00,1.42,1.42,1.39,1.41,1835080.0,1.42,1.42,1.39,1.41,1835080.0
2019-10-30 14:00:00,1.41,1.44,1.41,1.44,1770488.0,1.41,1.44,1.41,1.44,1770488.0
2019-10-30 15:00:00,1.44,1.45,1.43,1.43,2552532.0,1.44,1.45,1.43,1.43,2552532.0
2019-10-31 09:30:00,1.41,1.42,1.36,1.39,2248572.0,1.41,1.42,1.36,1.39,2248572.0
2019-10-31 10:00:00,1.38,1.38,1.33,1.34,3589184.0,1.38,1.38,1.33,1.34,3589184.0
2019-10-31 11:00:00,1.34,1.38,1.33,1.38,2403268.0,1.34,1.38,1.33,1.38,2403268.0
2019-10-31 12:00:00,1.38,1.38,1.36,1.36,1162532.0,1.38,1.38,1.36,1.36,1162532.0
2019-10-31 13:00:00,1.36,1.37,1.35,1.36,1750896.0,1.36,1.37,1.35,1.36,1750896.0
2019-10-31 14:00:00,1.36,1.36,1.35,1.36,978440.0,1.36,1.36,1.35,1.36,978440.0
2019-10-31 15:00:00,1.36,1.36,1.35,1.36,3744680.0,1.36,1.36,1.35,1.36,3744680.0
2019-11-01 09:30:00,1.36,1.44,1.36,1.43,2407536.0,1.36,1.44,1.36,1.43,2407536.0
2019-11-01 10:00:00,1.43,1.46,1.42,1.43,3042908.0,1.43,1.46,1.42,1.43,3042908.0
2019-11-01 11:00:00,1.43,1.44,1.42,1.43,1620460.0,1.43,1.44,1.42,1.43,1620460.0
2019-11-01 12:00:00,1.43,1.44,1.43,1.44,935680.0,1.43,1.44,1.43,1.44,935680.0
2019-11-01 13:00:00,1.44,1.47,1.44,1.46,2224640.0,1.44,1.47,1.44,1.46,2224640.0
2019-11-01 14:00:00,1.46,1.5,1.46,1.5,3024912.0,1.46,1.5,1.46,1.5,3024912.0
2019-11-01 15:00:00,1.5,1.5,1.45,1.46,6055264.0,1.5,1.5,1.45,1.46,6055264.0
2019-11-04 09:30:00,1.48,1.49,1.46,1.47,2345980.0,1.48,1.49,1.46,1.47,2345980.0
2019-11-04 10:00:00,1.48,1.48,1.44,1.46,1127724.0,1.48,1.48,1.44,1.46,1127724.0
2019-11-04 11:00:00,1.46,1.48,1.46,1.47,1374612.0,1.46,1.48,1.46,1.47,1374612.0
2019-11-04 12:00:00,1.47,1.51,1.47,1.5,2085588.0,1.47,1.51,1.47,1.5,2085588.0
2019-11-04 13:00:00,1.5,1.5,1.49,1.49,1034616.0,1.5,1.5,1.49,1.49,1034616.0
2019-11-04 14:00:00,1.49,1.49,1.47,1.47,1680760.0,1.49,1.49,1.47,1.47,1680760.0
2019-11-04 15:00:00,1.47,1.48,1.46,1.46,3641212.0,1.47,1.48,1.46,1.46,3641212.0
2019-11-05 09:30:00,1.47,1.53,1.47,1.53,2507224.0,1.47,1.53,1.47,1.53,2507224.0
2019-11-05 10:00:00,1.53,1.55,1.5,1.51,2033632.0,1.53,1.55,1.5,1.51,2033632.0
2019-11-05 11:00:00,1.51,1.53,1.49,1.49,1738120.0,1.51,1.53,1.49,1.49,1738120.0
2019-11-05 12:00:00,1.49,1.5,1.48,1.48,1051396.0,1.49,1.5,1.48,1.48,1051396.0
2019-11-05 13:00:00,1.48,1.5,1.48,1.49,1103044.0,1.48,1.5,1.48,1.49,1103044.0
2019-11-05 14:00:00,1.49,1.5,1.48,1.48,1062140.0,1.49,1.5,1.48,1.48,1062140.0
2019-11-05 15:00:00,1.48,1.49,1.48,1.48,2548616.0,1.48,1.49,1.48,1.48,2548616.0
2019-11-06 09:30:00,1.48,1.49,1.46,1.49,939588.0,1.48,1.49,1.46,1.49,939588.0
2019-11-06 10:00:00,1.49,1.5,1.48,1.5,1276728.0,1.49,1.5,1.48,1.5,1276728.0
2019-11-06 11:00:00,1.5,1.51,1.48,1.5,1674596.0,1.5,1.51,1.48,1.5,1674596.0
2019-11-06 12:00:00,1.5,1.51,1.49,1.5,873608.0,1.5,1.51,1.49,1.5,873608.0
2019-11-06 13:00:00,1.5,1.55,1.5,1.51,3341596.0,1.5,1.55,1.5,1.51,3341596.0
2019-11-06 14:00:00,1.51,1.53,1.5,1.52,2462732.0,1.51,1.53,1.5,1.52,2462732.0
2019-11-06 15:00:00,1.52,1.53,1.52,1.52,3947880.0,1.52,1.53,1.52,1.52,3947880.0
2019-11-07 09:30:00,1.55,1.58,1.51,1.53,1633344.0,1.55,1.58,1.51,1.53,1633344.0
2019-11-07 10:00:00,1.53,1.57,1.52,1.55,2207520.0,1.53,1.57,1.52,1.55,2207520.0
2019-11-07 11:00:00,1.55,1.55,1.53,1.55,870800.0,1.55,1.55,1.53,1.55,870800.0
2019-11-07 12:00:00,1.55,1.57,1.54,1.56,1069040.0,1.55,1.57,1.54,1.56,1069040.0
2019-11-07 13:00:00,1.56,1.57,1.55,1.55,802160.0,1.56,1.57,1.55,1.55,802160.0
2019-11-07 14:00:00,1.55,1.55,1.53,1.54,865096.0,1.55,1.55,1.53,1.54,865096.0
2019-11-07 15:00:00,1.54,1.56,1.53,1.56,2505904.0,1.54,1.56,1.53,1.56,2505904.0
2019-11-08 09:30:00,1.54,1.57,1.53,1.53,1005904.0,1.54,1.57,1.53,1.53,1005904.0
2019-11-08 10:00:00,1.53,1.54,1.51,1.53,1457480.0,1.53,1.54,1.51,1.53,1457480.0
2019-11-08 11:00:00,1.53,1.54,1.51,1.53,1066476.0,1.53,1.54,1.51,1.53,1066476.0
2019-11-08 12:00:00,1.53,1.55,1.53,1.55,623128.0,1.53,1.55,1.53,1.55,623128.0
2019-11-08 13:00:00,1.55,1.55,1.54,1.54,463760.0,1.55,1.55,1.54,1.54,463760.0
2019-11-08 14:00:00,1.55,1.55,1.53,1.53,784692.0,1.55,1.55,1.53,1.53,784692.0
2019-11-08 15:00:00,1.53,1.53,1.51,1.52,1562776.0,1.53,1.53,1.51,1.52,1562776.0
2019-11-11 09:30:00,1.51,1.52,1.47,1.5,1195228.0,1.51,1.52,1.47,1.5,1195228.0
2019-11-11 10:00:00,1.5,1.5,1.47,1.47,1809400.0,1.5,1.5,1.47,1.47,1809400.0
2019-11-11 11:00:00,1.48,1.48,1.44,1.46,2328076.0,1.48,1.48,1.44,1.46,2328076.0
2019-11-11 12:00:00,1.46,1.48,1.46,1.48,1194156.0,1.46,1.48,1.46,1.48,1194156.0
2019-11-11 13:00:00,1.48,1.5,1.47,1.5,1292028.0,1.48,1.5,1.47,1.5,1292028.0
2019-11-11 14:00:00,1.5,1.5,1.49,1.49,1096472.0,1.5,1.5,1.49,1.49,1096472.0
2019-11-11 15:00:00,1.49,1.51,1.49,1.51,2101840.0,1.49,1.51,1.49,1.51,2101840.0
2019-11-12 09:30:00,1.51,1.51,1.49,1.5,1029416.0,1.51,1.51,1.49,1.5,1029416.0
2019-11-12 10:00:00,1.5,1.52,1.5,1.51,808044.0,1.5,1.52,1.5,1.51,808044.0
2019-11-12 11:00:00,1.51,1.52,1.5,1.51,875896.0,1.51,1.52,1.5,1.51,875896.0
2019-11-12 12:00:00,1.5,1.51,1.5,1.51,510016.0,1.5,1.51,1.5,1.51,510016.0
2019-11-12 13:00:00,1.51,1.51,1.5,1.5,604736.0,1.51,1.51,1.5,1.5,604736.0
2019-11-12 14:00:00,1.5,1.5,1.49,1.49,626568.0,1.5,1.5,1.49,1.49,626568.0
2019-11-12 15:00:00,1.49,1.5,1.47,1.48,2186804.0,1.49,1.5,1.47,1.48,2186804.0
2019-11-13 09:30:00,1.48,1.48,1.45,1.47,590272.0,1.48,1.48,1.45,1.47,590272.0
2019-11-13 10:00:00,1.47,1.49,1.46,1.46,889336.0,1.47,1.49,1.46,1.46,889336.0
2019-11-13 11:00:00,1.46,1.48,1.46,1.48,542308.0,1.46,1.48,1.46,1.48,542308.0
2019-11-13 12:00:00,1.48,1.48,1.47,1.48,442888.0,1.48,1.48,1.47,1.48,442888.0
2019-11-13 13:00:00,1.48,1.49,1.48,1.48,561496.0,1.48,1.49,1.48,1.48,561496.0
2019-11-13 14:00:00,1.48,1.49,1.47,1.49,480512.0,1.48,1.49,1.47,1.49,480512.0
2019-11-13 15:00:00,1.49,1.49,1.48,1.49,1888960.0,1.49,1.49,1.48,1.49,1888960.0
2019-11-14 09:30:00,1.49,1.5,1.48,1.5,546336.0,1.49,1.5,1.48,1.5,546336.0
2019-11-14 10:00:00,1.5,1.53,1.49,1.51,1359796.0,1.5,1.53,1.49,1.51,1359796.0
2019-11-14 11:00:00,1.51,1.51,1.5,1.51,455508.0,1.51,1.51,1.5,1.51,455508.0
2019-11-14 12:00:00,1.51,1.51,1.5,1.5,471956.0,1.51,1.51,1.5,1.5,471956.0
2019-11-14 13:00:00,1.5,1.5,1.49,1.5,823816.0,1.5,1.5,1.49,1.5,823816.0
2019-11-14 14:00:00,1.5,1.5,1.48,1.48,933900.0,1.5,1.5,1.48,1.48,933900.0
2019-11-14 15:00:00,1.48,1.5,1.48,1.5,1589904.0,1.48,1.5,1.48,1.5,1589904.0
2019-11-15 09:30:00,1.5,1.5,1.48,1.5,1168000.0,1.5,1.5,1.48,1.5,1168000.0
2019-11-15 10:00:00,1.5,1.5,1.48,1.48,1096712.0,1.5,1.5,1.48,1.48,1096712.0
2019-11-15 11:00:00,1.48,1.49,1.48,1.48,658124.0,1.48,1.49,1.48,1.48,658124.0
2019-11-15 12:00:00,1.48,1.5,1.48,1.49,639600.0,1.48,1.5,1.48,1.49,639600.0
2019-11-15 13:00:00,1.49,1.5,1.48,1.49,575612.0,1.49,1.5,1.48,1.49,575612.0
2019-11-15 14:00:00,1.49,1.49,1.48,1.48,1007776.0,1.49,1.49,1.48,1.48,1007776.0
2019-11-15 15:00:00,1.48,1.49,1.46,1.47,2638568.0,1.48,1.49,1.46,1.47,2638568.0
2019-11-18 09:30:00,1.46,1.46,1.43,1.44,1124556.0,1.46,1.46,1.43,1.44,1124556.0
2019-11-18 10:00:00,1.44,1.44,1.41,1.42,2076408.0,1.44,1.44,1.41,1.42,2076408.0
2019-11-18 11:00:00,1.41,1.42,1.41,1.41,1118564.0,1.41,1.42,1.41,1.41,1118564.0
2019-11-18 12:00:00,1.41,1.42,1.41,1.41,669864.0,1.41,1.42,1.41,1.41,669864.0
2019-11-18 13:00:00,1.41,1.44,1.41,1.44,1730576.0,1.41,1.44,1.41,1.44,1730576.0
2019-11-18 14:00:00,1.44,1.44,1.43,1.44,620304.0,1.44,1.44,1.43,1.44,620304.0
2019-11-18 15:00:00,1.44,1.44,1.4,1.41,3213452.0,1.44,1.44,1.4,1.41,3213452.0
2019-11-19 09:30:00,1.39,1.41,1.37,1.38,1924780.0,1.39,1.41,1.37,1.38,1924780.0
2019-11-19 10:00:00,1.38,1.4,1.36,1.4,2137728.0,1.38,1.4,1.36,1.4,2137728.0
2019-11-19 11:00:00,1.4,1.4,1.39,1.39,848696.0,1.4,1.4,1.39,1.39,848696.0
2019-11-19 12:00:00,1.39,1.41,1.39,1.41,1736328.0,1.39,1.41,1.39,1.41,1736328.0
2019-11-19 13:00:00,1.41,1.42,1.4,1.41,854056.0,1.41,1.42,1.4,1.41,854056.0
2019-11-19 14:00:00,1.41,1.41,1.4,1.4,637196.0,1.41,1.41,1.4,1.4,637196.0
2019-11-19 15:00:00,1.4,1.4,1.38,1.38,3754652.0,1.4,1.4,1.38,1.38,3754652.0
2019-11-20 09:30:00,1.39,1.39,1.34,1.36,1184152.0,1.39,1.39,1.34,1.36,1184152.0
2019-11-20 10:00:00,1.36,1.38,1.36,1.37,1247700.0,1.36,1.38,1.36,1.37,1247700.0
2019-11-20 11:00:00,1.37,1.39,1.37,1.37,670080.0,1.37,1.39,1.37,1.37,670080.0
2019-11-20 12:00:00,1.37,1.38,1.36,1.36,716204.0,1.37,1.38,1.36,1.36,716204.0
2019-11-20 13:00:00,1.36,1.36,1.34,1.35,1888104.0,1.36,1.36,1.34,1.35,1888104.0
2019-11-20 14:00:00,1.35,1.37,1.34,1.37,1085548.0,1.35,1.37,1.34,1.37,1085548.0
2019-11-20 15:00:00,1.37,1.38,1.36,1.37,2456548.0,1.37,1.38,1.36,1.37,2456548.0
2019-11-21 09:30:00,1.36,1.4,1.34,1.39,1448956.0,1.36,1.4,1.34,1.39,1448956.0
2019-11-21 10:00:00,1.39,1.39,1.35,1.36,895352.0,1.39,1.39,1.35,1.36,895352.0
2019-11-21 11:00:00,1.36,1.37,1.34,1.37,1150600.0,1.36,1.37,1.34,1.37,1150600.0
2019-11-21 12:00:00,1.37,1.39,1.36,1.36,1289584.0,1.37,1.39,1.36,1.36,1289584.0
2019-11-21 13:00:00,1.36,1.38,1.36,1.38,750844.0,1.36,1.38,1.36,1.38,750844.0
2019-11-21 14:00:00,1.38,1.38,1.36,1.36,911200.0,1.38,1.38,1.36,1.36,911200.0
2019-11-21 15:00:00,1.36,1.38,1.36,1.38,3485656.0,1.36,1.38,1.36,1.38,3485656.0
2019-11-22 09:30:00,1.4,1.4,1.38,1.39,990028.0,1.4,1.4,1.38,1.39,990028.0
2019-11-22 10:00:00,1.39,1.41,1.38,1.4,2095160.0,1.39,1.41,1.38,1.4,2095160.0
2019-11-22 11:00:00,1.4,1.45,1.39,1.44,3095268.0,1.4,1.45,1.39,1.44,3095268.0
2019-11-22 12:00:00,1.44,1.46,1.44,1.44,1417028.0,1.44,1.46,1.44,1.44,1417028.0
2019-11-22 13:00:00,1.44,1.44,1.42,1.43,894192.0,1.44,1.44,1.42,1.43,894192.0
2019-11-22 14:00:00,1.43,1.44,1.42,1.43,1266148.0,1.43,1.44,1.42,1.43,1266148.0
2019-11-22 15:00:00,1.43,1.43,1.41,1.42,3057232.0,1.43,1.43,1.41,1.42,3057232.0
2019-11-25 09:30:00,1.42,1.44,1.41,1.43,1431748.0,1.42,1.44,1.41,1.43,1431748.0
2019-11-25 10:00:00,1.43,1.47,1.43,1.46,2624692.0,1.43,1.47,1.43,1.46,2624692.0
2019-11-25 11:00:00,1.46,1.49,1.46,1.48,1221680.0,1.46,1.49,1.46,1.48,1221680.0
2019-11-25 12:00:00,1.48,1.51,1.48,1.51,1194700.0,1.48,1.51,1.48,1.51,1194700.0
2019-11-25 13:00:00,1.51,1.51,1.49,1.5,1023112.0,1.51,1.51,1.49,1.5,1023112.0
2019-11-25 14:00:00,1.5,1.5,1.49,1.5,835360.0,1.5,1.5,1.49,1.5,835360.0
2019-11-25 15:00:00,1.5,1.51,1.49,1.51,1534584.0,1.5,1.51,1.49,1.51,1534584.0
2019-11-26 09:30:00,1.51,1.54,1.5,1.53,1357416.0,1.51,1.54,1.5,1.53,1357416.0
2019-11-26 10:00:00,1.53,1.54,1.51,1.53,828080.0,1.53,1.54,1.51,1.53,828080.0
2019-11-26 11:00:00,1.53,1.54,1.52,1.54,1187948.0,1.53,1.54,1.52,1.54,1187948.0
2019-11-26 12:00:00,1.54,1.55,1.54,1.55,795944.0,1.54,1.55,1.54,1.55,795944.0
2019-11-26 13:00:00,1.55,1.56,1.55,1.56,1003352.0,1.55,1.56,1.55,1.56,1003352.0
2019-11-26 14:00:00,1.56,1.57,1.53,1.54,1639912.0,1.56,1.57,1.53,1.54,1639912.0
2019-11-26 15:00:00,1.54,1.54,1.51,1.53,2488196.0,1.54,1.54,1.51,1.53,2488196.0
2019-11-27 09:30:00,1.53,1.54,1.51,1.54,943092.0,1.53,1.54,1.51,1.54,943092.0
2019-11-27 10:00:00,1.53,1.55,1.52,1.53,1724316.0,1.53,1.55,1.52,1.53,1724316.0
2019-11-27 11:00:00,1.53,1.54,1.53,1.54,1199092.0,1.53,1.54,1.53,1.54,1199092.0
2019-11-27 12:00:00,1.54,1.58,1.54,1.57,1800240.0,1.54,1.58,1.54,1.57,1800240.0
2019-11-27 13:00:00,1.57,1.59,1.56,1.57,1524280.0,1.57,1.59,1.56,1.57,1524280.0
2019-11-27 14:00:00,1.57,1.59,1.57,1.58,1069188.0,1.57,1.59,1.57,1.58,1069188.0
2019-11-27 15:00:00,1.58,1.6,1.57,1.59,2898032.0,1.58,1.6,1.57,1.59,2898032.0
2019-11-29 09:30:00,1.58,1.59,1.56,1.58,582736.0,1.58,1.59,1.56,1.58,582736.0
2019-11-29 10:00:00,1.58,1.58,1.56,1.57,1200368.0,1.58,1.58,1.56,1.57,1200368.0
2019-11-29 11:00:00,1.57,1.58,1.57,1.57,845712.0,1.57,1.58,1.57,1.57,845712.0
2019-11-29 12:00:00,1.57,1.6,1.57,1.57,2002652.0,1.57,1.6,1.57,1.57,2002652.0
2019-12-02 09:30:00,1.59,1.61,1.58,1.59,1399496.0,1.59,1.61,1.58,1.59,1399496.0
2019-12-02 10:00:00,1.59,1.59,1.56,1.57,1392028.0,1.59,1.59,1.56,1.57,1392028.0
2019-12-02 11:00:00,1.57,1.58,1.56,1.56,557696.0,1.57,1.58,1.56,1.56,557696.0
2019-12-02 12:00:00,1.56,1.57,1.54,1.54,735128.0,1.56,1.57,1.54,1.54,735128.0
2019-12-02 13:00:00,1.54,1.55,1.53,1.54,454552.0,1.54,1.55,1.53,1.54,454552.0
2019-12-02 14:00:00,1.54,1.54,1.53,1.53,583096.0,1.54,1.54,1.53,1.53,583096.0
2019-12-02 15:00:00,1.53,1.54,1.52,1.54,1878120.0,1.53,1.54,1.52,1.54,1878120.0
2019-12-03 09:30:00,1.51,1.53,1.49,1.5,1028776.0,1.51,1.53,1.49,1.5,1028776.0
2019-12-03 10:00:00,1.5,1.5,1.48,1.49,726852.0,1.5,1.5,1.48,1.49,726852.0
2019-12-03 11:00:00,1.49,1.52,1.49,1.52,808404.0,1.49,1.52,1.49,1.52,808404.0
2019-12-03 12:00:00,1.52,1.53,1.51,1.52,603548.0,1.52,1.53,1.51,1.52,603548.0
2019-12-03 13:00:00,1.52,1.54,1.52,1.54,594704.0,1.52,1.54,1.52,1.54,594704.0
2019-12-03 14:00:00,1.54,1.55,1.53,1.54,647488.0,1.54,1.55,1.53,1.54,647488.0
2019-12-03 15:00:00,1.54,1.54,1.52,1.53,1425312.0,1.54,1.54,1.52,1.53,1425312.0
2019-12-04 09:30:00,1.54,1.59,1.53,1.56,1331000.0,1.54,1.59,1.53,1.56,1331000.0
2019-12-04 10:00:00,1.56,1.6,1.55,1.59,1380540.0,1.56,1.6,1.55,1.59,1380540.0
2019-12-04 11:00:00,1.59,1.61,1.58,1.61,1330124.0,1.59,1.61,1.58,1.61,1330124.0
2019-12-04 12:00:00,1.61,1.62,1.6,1.62,846788.0,1.61,1.62,1.6,1.62,846788.0
2019-12-04 13:00:00,1.61,1.62,1.61,1.61,737020.0,1.61,1.62,1.61,1.61,737020.0
2019-12-04 14:00:00,1.61,1.61,1.59,1.6,1079944.0,1.61,1.61,1.59,1.6,1079944.0
2019-12-04 15:00:00,1.6,1.61,1.59,1.61,3492488.0,1.6,1.61,1.59,1.61,3492488.0
2019-12-05 09:30:00,1.58,1.63,1.57,1.57,1333736.0,1.58,1.63,1.57,1.57,1333736.0
2019-12-05 10:00:00,1.57,1.59,1.56,1.57,3663660.0,1.57,1.59,1.56,1.57,3663660.0
2019-12-05 11:00:00,1.57,1.59,1.57,1.57,1232728.0,1.57,1.59,1.57,1.57,1232728.0
2019-12-05 12:00:00,1.57,1.58,1.57,1.57,955036.0,1.57,1.58,1.57,1.57,955036.0
2019-12-05 13:00:00,1.57,1.58,1.56,1.57,846096.0,1.57,1.58,1.56,1.57,846096.0
2019-12-05 14:00:00,1.57,1.58,1.57,1.57,634252.0,1.57,1.58,1.57,1.57,634252.0
2019-12-05 15:00:00,1.57,1.59,1.56,1.59,6957760.0,1.57,1.59,1.56,1.59,6957760.0
2019-12-06 09:30:00,1.6,1.64,1.6,1.62,1747776.0,1.6,1.64,1.6,1.62,1747776.0
2019-12-06 10:00:00,1.62,1.66,1.62,1.62,2150364.0,1.62,1.66,1.62,1.62,2150364.0
2019-12-06 11:00:00,1.62,1.63,1.61,1.63,1812344.0,1.62,1.63,1.61,1.63,1812344.0
2019-12-06 12:00:00,1.62,1.66,1.62,1.65,2897808.0,1.62,1.66,1.62,1.65,2897808.0
2019-12-06 13:00:00,1.65,1.66,1.64,1.65,1008352.0,1.65,1.66,1.64,1.65,1008352.0
2019-12-06 14:00:00,1.65,1.66,1.64,1.66,1746460.0,1.65,1.66,1.64,1.66,1746460.0
2019-12-06 15:00:00,1.66,1.67,1.64,1.67,4117172.0,1.66,1.67,1.64,1.67,4117172.0
2019-12-09 09:30:00,1.66,1.73,1.66,1.69,2759260.0,1.66,1.73,1.66,1.69,2759260.0
2019-12-09 10:00:00,1.68,1.7,1.67,1.68,3665000.0,1.68,1.7,1.67,1.68,3665000.0
2019-12-09 11:00:00,1.68,1.7,1.63,1.63,2589552.0,1.68,1.7,1.63,1.63,2589552.0
2019-12-09 12:00:00,1.63,1.65,1.61,1.64,2376256.0,1.63,1.65,1.61,1.64,2376256.0
2019-12-09 13:00:00,1.64,1.64,1.57,1.57,3205680.0,1.64,1.64,1.57,1.57,3205680.0
2019-12-09 14:00:00,1.57,1.58,1.55,1.56,3477792.0,1.57,1.58,1.55,1.56,3477792.0
2019-12-09 15:00:00,1.56,1.59,1.56,1.59,5286488.0,1.56,1.59,1.56,1.59,5286488.0
2019-12-10 09:30:00,1.57,1.58,1.54,1.54,1373176.0,1.57,1.58,1.54,1.54,1373176.0
2019-12-10 10:00:00,1.54,1.56,1.53,1.56,3358868.0,1.54,1.56,1.53,1.56,3358868.0
2019-12-10 11:00:00,1.56,1.57,1.54,1.57,4481668.0,1.56,1.57,1.54,1.57,4481668.0
2019-12-10 12:00:00,1.57,1.59,1.56,1.57,2561592.0,1.57,1.59,1.56,1.57,2561592.0
2019-12-10 13:00:00,1.57,1.62,1.57,1.61,2585856.0,1.57,1.62,1.57,1.61,2585856.0
2019-12-10 14:00:00,1.61,1.63,1.59,1.59,2665240.0,1.61,1.63,1.59,1.59,2665240.0
2019-12-10 15:00:00,1.59,1.64,1.59,1.63,8801680.0,1.59,1.64,1.59,1.63,8801680.0
2019-12-11 09:30:00,1.31,1.42,1.31,1.39,17132504.0,1.31,1.42,1.31,1.39,17132504.0
2019-12-11 10:00:00,1.39,1.45,1.31,1.31,19471628.0,1.39,1.45,1.31,1.31,19471628.0
2019-12-11 11:00:00,1.31,1.34,1.3,1.33,10547376.0,1.31,1.34,1.3,1.33,10547376.0
2019-12-11 12:00:00,1.33,1.37,1.33,1.35,4789712.0,1.33,1.37,1.33,1.35,4789712.0
2019-12-11 13:00:00,1.35,1.35,1.32,1.34,3713268.0,1.35,1.35,1.32,1.34,3713268.0
2019-12-11 14:00:00,1.34,1.36,1.33,1.34,4672144.0,1.34,1.36,1.33,1.34,4672144.0
2019-12-11 15:00:00,1.34,1.39,1.34,1.38,10781396.0,1.34,1.39,1.34,1.38,10781396.0
2019-12-12 09:30:00,1.36,1.43,1.36,1.41,3738044.0,1.36,1.43,1.36,1.41,3738044.0
2019-12-12 10:00:00,1.41,1.42,1.4,1.4,4017256.0,1.41,1.42,1.4,1.4,4017256.0
2019-12-12 11:00:00,1.4,1.42,1.39,1.4,3322228.0,1.4,1.42,1.39,1.4,3322228.0
2019-12-12 12:00:00,1.4,1.41,1.4,1.41,1841976.0,1.4,1.41,1.4,1.41,1841976.0
2019-12-12 13:00:00,1.41,1.41,1.36,1.36,3857648.0,1.41,1.41,1.36,1.36,3857648.0
2019-12-12 14:00:00,1.36,1.38,1.35,1.38,3059372.0,1.36,1.38,1.35,1.38,3059372.0
2019-12-12 15:00:00,1.38,1.4,1.38,1.4,4522416.0,1.38,1.4,1.38,1.4,4522416.0
2019-12-13 09:30:00,1.37,1.41,1.32,1.32,3085880.0,1.37,1.41,1.32,1.32,3085880.0
2019-12-13 10:00:00,1.32,1.36,1.31,1.31,4987808.0,1.32,1.36,1.31,1.31,4987808.0
2019-12-13 11:00:00,1.31,1.33,1.31,1.32,2965392.0,1.31,1.33,1.31,1.32,2965392.0
2019-12-13 12:00:00,1.32,1.33,1.31,1.33,1851860.0,1.32,1.33,1.31,1.33,1851860.0
2019-12-13 13:00:00,1.33,1.34,1.32,1.33,1687432.0,1.33,1.34,1.32,1.33,1687432.0
2019-12-13 14:00:00,1.34,1.37,1.33,1.37,2463284.0,1.34,1.37,1.33,1.37,2463284.0
2019-12-13 15:00:00,1.36,1.37,1.36,1.36,3223920.0,1.36,1.37,1.36,1.36,3223920.0
2019-12-16 09:30:00,1.35,1.38,1.35,1.36,1993608.0,1.35,1.38,1.35,1.36,1993608.0
2019-12-16 10:00:00,1.36,1.38,1.35,1.37,2152864.0,1.36,1.38,1.35,1.37,2152864.0
2019-12-16 11:00:00,1.37,1.38,1.37,1.37,2056164.0,1.37,1.38,1.37,1.37,2056164.0
2019-12-16 12:00:00,1.37,1.39,1.36,1.38,2612688.0,1.37,1.39,1.36,1.38,2612688.0
2019-12-16 13:00:00,1.38,1.4,1.38,1.38,1811292.0,1.38,1.4,1.38,1.38,1811292.0
2019-12-16 14:00:00,1.39,1.39,1.36,1.36,1438884.0,1.39,1.39,1.36,1.36,1438884.0
2019-12-16 15:00:00,1.37,1.39,1.36,1.38,3941212.0,1.37,1.39,1.36,1.38,3941212.0
2019-12-17 09:30:00,1.38,1.41,1.37,1.4,1523324.0,1.38,1.41,1.37,1.4,1523324.0
2019-12-17 10:00:00,1.41,1.44,1.4,1.44,3064720.0,1.41,1.44,1.4,1.44,3064720.0
2019-12-17 11:00:00,1.44,1.45,1.43,1.45,1574552.0,1.44,1.45,1.43,1.45,1574552.0
2019-12-17 12:00:00,1.45,1.49,1.45,1.49,1770748.0,1.45,1.49,1.45,1.49,1770748.0
2019-12-17 13:00:00,1.49,1.5,1.48,1.49,2074724.0,1.49,1.5,1.48,1.49,2074724.0
2019-12-17 14:00:00,1.49,1.49,1.47,1.48,1374640.0,1.49,1.49,1.47,1.48,1374640.0
2019-12-17 15:00:00,1.48,1.52,1.48,1.52,3837904.0,1.48,1.52,1.48,1.52,3837904.0
2019-12-18 09:30:00,1.51,1.57,1.51,1.54,2501804.0,1.51,1.57,1.51,1.54,2501804.0
2019-12-18 10:00:00,1.54,1.55,1.48,1.49,4218304.0,1.54,1.55,1.48,1.49,4218304.0
2019-12-18 11:00:00,1.49,1.51,1.48,1.51,2582316.0,1.49,1.51,1.48,1.51,2582316.0
2019-12-18 12:00:00,1.51,1.52,1.51,1.51,1403352.0,1.51,1.52,1.51,1.51,1403352.0
2019-12-18 13:00:00,1.51,1.52,1.51,1.51,1036264.0,1.51,1.52,1.51,1.51,1036264.0
2019-12-18 14:00:00,1.51,1.56,1.51,1.55,1851156.0,1.51,1.56,1.51,1.55,1851156.0
2019-12-18 15:00:00,1.55,1.55,1.54,1.55,2957732.0,1.55,1.55,1.54,1.55,2957732.0
2019-12-19 09:30:00,1.55,1.56,1.53,1.54,1444812.0,1.55,1.56,1.53,1.54,1444812.0
2019-12-19 10:00:00,1.53,1.54,1.51,1.53,2699244.0,1.53,1.54,1.51,1.53,2699244.0
2019-12-19 11:00:00,1.53,1.54,1.51,1.53,2043748.0,1.53,1.54,1.51,1.53,2043748.0
2019-12-19 12:00:00,1.53,1.53,1.52,1.53,1225016.0,1.53,1.53,1.52,1.53,1225016.0
2019-12-19 13:00:00,1.53,1.53,1.53,1.53,1745704.0,1.53,1.53,1.53,1.53,1745704.0
2019-12-19 14:00:00,1.53,1.55,1.52,1.54,2565492.0,1.53,1.55,1.52,1.54,2565492.0
2019-12-19 15:00:00,1.54,1.54,1.51,1.52,4338512.0,1.54,1.54,1.51,1.52,4338512.0
2019-12-20 09:30:00,1.51,1.55,1.51,1.52,1993268.0,1.51,1.55,1.51,1.52,1993268.0
2019-12-20 10:00:00,1.52,1.53,1.51,1.51,1222072.0,1.52,1.53,1.51,1.51,1222072.0
2019-12-20 11:00:00,1.51,1.55,1.51,1.52,1492604.0,1.51,1.55,1.51,1.52,1492604.0
2019-12-20 12:00:00,1.52,1.53,1.51,1.52,1621820.0,1.52,1.53,1.51,1.52,1621820.0
2019-12-20 13:00:00,1.52,1.52,1.51,1.52,1047044.0,1.52,1.52,1.51,1.52,1047044.0
2019-12-20 14:00:00,1.52,1.52,1.51,1.52,1470940.0,1.52,1.52,1.51,1.52,1470940.0
2019-12-20 15:00:00,1.52,1.52,1.49,1.5,4279096.0,1.52,1.52,1.49,1.5,4279096.0
2019-12-23 09:30:00,1.51,1.52,1.46,1.48,3087524.0,1.51,1.52,1.46,1.48,3087524.0
2019-12-23 10:00:00,1.48,1.48,1.43,1.46,4501416.0,1.48,1.48,1.43,1.46,4501416.0
2019-12-23 11:00:00,1.46,1.47,1.44,1.44,3005876.0,1.46,1.47,1.44,1.44,3005876.0
2019-12-23 12:00:00,1.44,1.45,1.42,1.42,2900108.0,1.44,1.45,1.42,1.42,2900108.0
2019-12-23 13:00:00,1.42,1.43,1.4,1.4,2807456.0,1.42,1.43,1.4,1.4,2807456.0
2019-12-23 14:00:00,1.4,1.42,1.39,1.41,3009276.0,1.4,1.42,1.39,1.41,3009276.0
2019-12-23 15:00:00,1.41,1.42,1.4,1.41,3986752.0,1.41,1.42,1.4,1.41,3986752.0
2019-12-24 09:30:00,1.41,1.42,1.39,1.4,1697132.0,1.41,1.42,1.39,1.4,1697132.0
2019-12-24 10:00:00,1.4,1.41,1.39,1.39,2867340.0,1.4,1.41,1.39,1.39,2867340.0
2019-12-24 11:00:00,1.39,1.4,1.37,1.38,3705700.0,1.39,1.4,1.37,1.38,3705700.0
2019-12-24 12:00:00,1.38,1.39,1.36,1.36,4483040.0,1.38,1.39,1.36,1.36,4483040.0
2019-12-26 09:30:00,1.37,1.38,1.35,1.36,2293324.0,1.37,1.38,1.35,1.36,2293324.0
2019-12-26 10:00:00,1.36,1.37,1.34,1.34,1906060.0,1.36,1.37,1.34,1.34,1906060.0
2019-12-26 11:00:00,1.34,1.34,1.32,1.32,3027984.0,1.34,1.34,1.32,1.32,3027984.0
2019-12-26 12:00:00,1.32,1.32,1.31,1.32,2048300.0,1.32,1.32,1.31,1.32,2048300.0
2019-12-26 13:00:00,1.32,1.34,1.32,1.33,1568024.0,1.32,1.34,1.32,1.33,1568024.0
2019-12-26 14:00:00,1.33,1.35,1.32,1.35,1318368.0,1.33,1.35,1.32,1.35,1318368.0
2019-12-26 15:00:00,1.35,1.35,1.34,1.35,3742740.0,1.35,1.35,1.34,1.35,3742740.0
2019-12-27 09:30:00,1.36,1.41,1.35,1.38,4623348.0,1.36,1.41,1.35,1.38,4623348.0
2019-12-27 10:00:00,1.38,1.45,1.38,1.44,5887784.0,1.38,1.45,1.38,1.44,5887784.0
2019-12-27 11:00:00,1.44,1.46,1.43,1.44,3246380.0,1.44,1.46,1.43,1.44,3246380.0
2019-12-27 12:00:00,1.44,1.46,1.43,1.46,2726376.0,1.44,1.46,1.43,1.46,2726376.0
2019-12-27 13:00:00,1.46,1.47,1.45,1.47,2243084.0,1.46,1.47,1.45,1.47,2243084.0
2019-12-27 14:00:00,1.47,1.47,1.45,1.47,2320504.0,1.47,1.47,1.45,1.47,2320504.0
2019-12-27 15:00:00,1.47,1.5,1.46,1.48,6984184.0,1.47,1.5,1.46,1.48,6984184.0
2019-12-30 09:30:00,1.47,1.48,1.44,1.48,1542052.0,1.47,1.48,1.44,1.48,1542052.0
2019-12-30 10:00:00,1.48,1.53,1.48,1.49,4102612.0,1.48,1.53,1.48,1.49,4102612.0
2019-12-30 11:00:00,1.49,1.51,1.47,1.51,1689392.0,1.49,1.51,1.47,1.51,1689392.0
2019-12-30 12:00:00,1.51,1.53,1.5,1.52,1462556.0,1.51,1.53,1.5,1.52,1462556.0
2019-12-30 13:00:00,1.52,1.55,1.52,1.54,1923124.0,1.52,1.55,1.52,1.54,1923124.0
2019-12-30 14:00:00,1.54,1.56,1.51,1.52,3125740.0,1.54,1.56,1.51,1.52,3125740.0
2019-12-30 15:00:00,1.52,1.53,1.52,1.53,2652476.0,1.52,1.53,1.52,1.53,2652476.0
2019-12-31 09:30:00,1.52,1.54,1.5,1.53,1017720.0,1.52,1.54,1.5,1.53,1017720.0
2019-12-31 10:00:00,1.53,1.58,1.52,1.57,2235304.0,1.53,1.58,1.52,1.57,2235304.0
2019-12-31 11:00:00,1.57,1.57,1.55,1.57,1635920.0,1.57,1.57,1.55,1.57,1635920.0
2019-12-31 12:00:00,1.57,1.58,1.56,1.56,1176456.0,1.57,1.58,1.56,1.56,1176456.0
2019-12-31 13:00:00,1.56,1.6,1.56,1.59,1478468.0,1.56,1.6,1.56,1.59,1478468.0
2019-12-31 14:00:00,1.59,1.59,1.52,1.53,2949304.0,1.59,1.59,1.52,1.53,2949304.0
2019-12-31 15:00:00,1.53,1.54,1.52,1.52,2833048.0,1.53,1.54,1.52,1.52,2833048.0
2020-01-02 09:30:00,1.53,1.57,1.53,1.57,1089684.0,1.53,1.57,1.53,1.57,1089684.0
2020-01-02 10:00:00,1.57,1.58,1.52,1.55,2529340.0,1.57,1.58,1.52,1.55,2529340.0
2020-01-02 11:00:00,1.55,1.55,1.53,1.55,1076276.0,1.55,1.55,1.53,1.55,1076276.0
2020-01-02 12:00:00,1.55,1.62,1.55,1.61,3450856.0,1.55,1.62,1.55,1.61,3450856.0
2020-01-02 13:00:00,1.61,1.61,1.58,1.6,2263828.0,1.61,1.61,1.58,1.6,2263828.0
2020-01-02 14:00:00,1.6,1.62,1.55,1.57,2453328.0,1.6,1.62,1.55,1.57,2453328.0
2020-01-02 15:00:00,1.57,1.59,1.56,1.58,2263716.0,1.57,1.59,1.56,1.58,2263716.0
2020-01-03 09:30:00,1.55,1.56,1.48,1.49,2501168.0,1.55,1.56,1.48,1.49,2501168.0
2020-01-03 10:00:00,1.49,1.52,1.47,1.49,1681480.0,1.49,1.52,1.47,1.49,1681480.0
2020-01-03 11:00:00,1.49,1.5,1.46,1.47,1496384.0,1.49,1.5,1.46,1.47,1496384.0
2020-01-03 12:00:00,1.47,1.49,1.46,1.48,1375588.0,1.47,1.49,1.46,1.48,1375588.0
2020-01-03 13:00:00,1.48,1.49,1.47,1.48,1016232.0,1.48,1.49,1.47,1.48,1016232.0
2020-01-03 14:00:00,1.48,1.49,1.47,1.48,1429748.0,1.48,1.49,1.47,1.48,1429748.0
2020-01-03 15:00:00,1.48,1.49,1.47,1.47,3131540.0,1.48,1.49,1.47,1.47,3131540.0
2020-01-06 09:30:00,1.45,1.46,1.4,1.4,2355812.0,1.45,1.46,1.4,1.4,2355812.0
2020-01-06 10:00:00,1.4,1.45,1.4,1.45,2051164.0,1.4,1.45,1.4,1.45,2051164.0
2020-01-06 11:00:00,1.45,1.48,1.44,1.46,1587544.0,1.45,1.48,1.44,1.46,1587544.0
2020-01-06 12:00:00,1.46,1.47,1.45,1.45,1209240.0,1.46,1.47,1.45,1.45,1209240.0
2020-01-06 13:00:00,1.45,1.47,1.44,1.47,1410936.0,1.45,1.47,1.44,1.47,1410936.0
2020-01-06 14:00:00,1.47,1.48,1.46,1.47,1210460.0,1.47,1.48,1.46,1.47,1210460.0
2020-01-06 15:00:00,1.47,1.48,1.46,1.46,2378768.0,1.47,1.48,1.46,1.46,2378768.0
2020-01-07 09:30:00,1.44,1.46,1.41,1.42,1945368.0,1.44,1.46,1.41,1.42,1945368.0
2020-01-07 10:00:00,1.42,1.45,1.42,1.42,5085912.0,1.42,1.45,1.42,1.42,5085912.0
2020-01-07 11:00:00,1.42,1.43,1.38,1.4,4070948.0,1.42,1.43,1.38,1.4,4070948.0
2020-01-07 12:00:00,1.4,1.4,1.36,1.37,2601812.0,1.4,1.4,1.36,1.37,2601812.0
2020-01-07 13:00:00,1.37,1.39,1.37,1.38,1305600.0,1.37,1.39,1.37,1.38,1305600.0
2020-01-07 14:00:00,1.38,1.39,1.38,1.39,1339352.0,1.38,1.39,1.38,1.39,1339352.0
2020-01-07 15:00:00,1.39,1.4,1.38,1.38,3484044.0,1.39,1.4,1.38,1.38,3484044.0
2020-01-08 09:30:00,1.37,1.41,1.36,1.39,1791980.0,1.37,1.41,1.36,1.39,1791980.0
2020-01-08 10:00:00,1.39,1.39,1.35,1.37,2118100.0,1.39,1.39,1.35,1.37,2118100.0
2020-01-08 11:00:00,1.37,1.43,1.37,1.42,3692348.0,1.37,1.43,1.37,1.42,3692348.0
2020-01-08 12:00:00,1.42,1.42,1.4,1.41,2295752.0,1.42,1.42,1.4,1.41,2295752.0
2020-01-08 13:00:00,1.41,1.44,1.41,1.42,2711108.0,1.41,1.44,1.41,1.42,2711108.0
2020-01-08 14:00:00,1.42,1.46,1.42,1.45,2268536.0,1.42,1.46,1.42,1.45,2268536.0
2020-01-08 15:00:00,1.46,1.46,1.43,1.43,4063544.0,1.46,1.46,1.43,1.43,4063544.0
2020-01-09 09:30:00,1.46,1.46,1.39,1.41,1170176.0,1.46,1.46,1.39,1.41,1170176.0
2020-01-09 10:00:00,1.4,1.41,1.38,1.39,1191500.0,1.4,1.41,1.38,1.39,1191500.0
2020-01-09 11:00:00,1.39,1.4,1.37,1.4,1229100.0,1.39,1.4,1.37,1.4,1229100.0
2020-01-09 12:00:00,1.4,1.43,1.4,1.41,1509352.0,1.4,1.43,1.4,1.41,1509352.0
2020-01-09 13:00:00,1.41,1.42,1.4,1.42,606868.0,1.41,1.42,1.4,1.42,606868.0
2020-01-09 14:00:00,1.42,1.42,1.41,1.42,925004.0,1.42,1.42,1.41,1.42,925004.0
2020-01-09 15:00:00,1.42,1.42,1.38,1.39,2708604.0,1.42,1.42,1.38,1.39,2708604.0
2020-01-10 09:30:00,1.39,1.4,1.34,1.35,1514680.0,1.39,1.4,1.34,1.35,1514680.0
2020-01-10 10:00:00,1.35,1.38,1.35,1.38,1237956.0,1.35,1.38,1.35,1.38,1237956.0
2020-01-10 11:00:00,1.38,1.38,1.35,1.35,1406920.0,1.38,1.38,1.35,1.35,1406920.0
2020-01-10 12:00:00,1.35,1.36,1.35,1.35,779784.0,1.35,1.36,1.35,1.35,779784.0
2020-01-10 13:00:00,1.36,1.38,1.35,1.37,943920.0,1.36,1.38,1.35,1.37,943920.0
2020-01-10 14:00:00,1.37,1.39,1.37,1.38,1433844.0,1.37,1.39,1.37,1.38,1433844.0
2020-01-10 15:00:00,1.38,1.38,1.36,1.36,2483764.0,1.38,1.38,1.36,1.36,2483764.0
2020-01-13 09:30:00,1.36,1.38,1.34,1.38,1024220.0,1.36,1.38,1.34,1.38,1024220.0
2020-01-13 10:00:00,1.38,1.38,1.33,1.36,2049104.0,1.38,1.38,1.33,1.36,2049104.0
2020-01-13 11:00:00,1.35,1.38,1.35,1.36,1516580.0,1.35,1.38,1.35,1.36,1516580.0
2020-01-13 12:00:00,1.36,1.38,1.36,1.37,1201732.0,1.36,1.38,1.36,1.37,1201732.0
2020-01-13 13:00:00,1.37,1.39,1.36,1.39,1543464.0,1.37,1.39,1.36,1.39,1543464.0
2020-01-13 14:00:00,1.39,1.4,1.37,1.37,2165800.0,1.39,1.4,1.37,1.37,2165800.0
2020-01-13 15:00:00,1.37,1.37,1.34,1.36,2710720.0,1.37,1.37,1.34,1.36,2710720.0
2020-01-14 09:30:00,1.2,1.25,1.18,1.21,9489404.0,1.2,1.25,1.18,1.21,9489404.0
2020-01-14 10:00:00,1.21,1.21,1.13,1.18,12183768.0,1.21,1.21,1.13,1.18,12183768.0
2020-01-14 11:00:00,1.18,1.18,1.14,1.16,5911200.0,1.18,1.18,1.14,1.16,5911200.0
2020-01-14 12:00:00,1.17,1.21,1.16,1.21,5137244.0,1.17,1.21,1.16,1.21,5137244.0
2020-01-14 13:00:00,1.21,1.24,1.19,1.2,4561080.0,1.21,1.24,1.19,1.2,4561080.0
2020-01-14 14:00:00,1.2,1.21,1.18,1.2,2385760.0,1.2,1.21,1.18,1.2,2385760.0
2020-01-14 15:00:00,1.2,1.21,1.17,1.18,7373256.0,1.2,1.21,1.17,1.18,7373256.0
2020-01-15 09:30:00,1.17,1.18,1.15,1.16,1598076.0,1.17,1.18,1.15,1.16,1598076.0
2020-01-15 10:00:00,1.16,1.18,1.15,1.16,1515620.0,1.16,1.18,1.15,1.16,1515620.0
2020-01-15 11:00:00,1.16,1.16,1.14,1.15,3179008.0,1.16,1.16,1.14,1.15,3179008.0
2020-01-15 12:00:00,1.15,1.15,1.14,1.15,1828140.0,1.15,1.15,1.14,1.15,1828140.0
2020-01-15 13:00:00,1.15,1.16,1.15,1.15,1038036.0,1.15,1.16,1.15,1.15,1038036.0
2020-01-15 14:00:00,1.15,1.18,1.15,1.17,2735388.0,1.15,1.18,1.15,1.17,2735388.0
2020-01-15 15:00:00,1.17,1.17,1.15,1.15,5125144.0,1.17,1.17,1.15,1.15,5125144.0
2020-01-16 09:30:00,1.15,1.18,1.15,1.17,1301720.0,1.15,1.18,1.15,1.17,1301720.0
2020-01-16 10:00:00,1.17,1.17,1.14,1.15,2513180.0,1.17,1.17,1.14,1.15,2513180.0
2020-01-16 11:00:00,1.15,1.15,1.14,1.15,1419036.0,1.15,1.15,1.14,1.15,1419036.0
2020-01-16 12:00:00,1.15,1.15,1.14,1.15,2133736.0,1.15,1.15,1.14,1.15,2133736.0
2020-01-16 13:00:00,1.15,1.16,1.13,1.16,2701112.0,1.15,1.16,1.13,1.16,2701112.0
2020-01-16 14:00:00,1.16,1.16,1.14,1.15,1621268.0,1.16,1.16,1.14,1.15,1621268.0
2020-01-16 15:00:00,1.15,1.17,1.14,1.16,3851244.0,1.15,1.17,1.14,1.16,3851244.0
2020-01-17 09:30:00,1.15,1.19,1.15,1.16,1796324.0,1.15,1.19,1.15,1.16,1796324.0
2020-01-17 10:00:00,1.16,1.16,1.14,1.15,1873976.0,1.16,1.16,1.14,1.15,1873976.0
2020-01-17 11:00:00,1.15,1.15,1.13,1.15,1489900.0,1.15,1.15,1.13,1.15,1489900.0
2020-01-17 12:00:00,1.15,1.16,1.14,1.16,1600576.0,1.15,1.16,1.14,1.16,1600576.0
2020-01-17 13:00:00,1.16,1.19,1.15,1.18,2884364.0,1.16,1.19,1.15,1.18,2884364.0
2020-01-17 14:00:00,1.18,1.18,1.17,1.18,1326632.0,1.18,1.18,1.17,1.18,1326632.0
2020-01-17 15:00:00,1.18,1.19,1.17,1.19,3714840.0,1.18,1.19,1.17,1.19,3714840.0
2020-01-21 09:30:00,1.19,1.19,1.14,1.16,2217952.0,1.19,1.19,1.14,1.16,2217952.0
2020-01-21 10:00:00,1.16,1.17,1.14,1.15,1802392.0,1.16,1.17,1.14,1.15,1802392.0
2020-01-21 11:00:00,1.15,1.16,1.14,1.16,972220.0,1.15,1.16,1.14,1.16,972220.0
2020-01-21 12:00:00,1.16,1.16,1.15,1.16,800004.0,1.16,1.16,1.15,1.16,800004.0
2020-01-21 13:00:00,1.16,1.17,1.15,1.15,1630976.0,1.16,1.17,1.15,1.15,1630976.0
2020-01-21 14:00:00,1.15,1.17,1.14,1.17,1592372.0,1.15,1.17,1.14,1.17,1592372.0
2020-01-21 15:00:00,1.17,1.17,1.15,1.15,3272828.0,1.17,1.17,1.15,1.15,3272828.0
2020-01-22 09:30:00,1.14,1.15,1.12,1.15,2010604.0,1.14,1.15,1.12,1.15,2010604.0
2020-01-22 10:00:00,1.15,1.15,1.12,1.12,1305572.0,1.15,1.15,1.12,1.12,1305572.0
2020-01-22 11:00:00,1.12,1.14,1.11,1.13,1936788.0,1.12,1.14,1.11,1.13,1936788.0
2020-01-22 12:00:00,1.13,1.14,1.13,1.14,644860.0,1.13,1.14,1.13,1.14,644860.0
2020-01-22 13:00:00,1.14,1.15,1.14,1.15,854448.0,1.14,1.15,1.14,1.15,854448.0
2020-01-22 14:00:00,1.15,1.15,1.15,1.15,664772.0,1.15,1.15,1.15,1.15,664772.0
2020-01-22 15:00:00,1.15,1.16,1.14,1.14,2156748.0,1.15,1.16,1.14,1.14,2156748.0
2020-01-23 09:30:00,1.14,1.15,1.11,1.13,742060.0,1.14,1.15,1.11,1.13,742060.0
2020-01-23 10:00:00,1.13,1.16,1.13,1.15,1098864.0,1.13,1.16,1.13,1.15,1098864.0
2020-01-23 11:00:00,1.15,1.16,1.14,1.14,696728.0,1.15,1.16,1.14,1.14,696728.0
2020-01-23 12:00:00,1.14,1.14,1.12,1.13,883080.0,1.14,1.14,1.12,1.13,883080.0
2020-01-23 13:00:00,1.13,1.15,1.13,1.15,486476.0,1.13,1.15,1.13,1.15,486476.0
2020-01-23 14:00:00,1.15,1.16,1.15,1.16,712444.0,1.15,1.16,1.15,1.16,712444.0
2020-01-23 15:00:00,1.15,1.16,1.15,1.16,1669068.0,1.15,1.16,1.15,1.16,1669068.0
2020-01-24 09:30:00,1.16,1.16,1.14,1.15,868228.0,1.16,1.16,1.14,1.15,868228.0
2020-01-24 10:00:00,1.15,1.15,1.11,1.11,1911704.0,1.15,1.15,1.11,1.11,1911704.0
2020-01-24 11:00:00,1.11,1.13,1.1,1.11,1423628.0,1.11,1.13,1.1,1.11,1423628.0
2020-01-24 12:00:00,1.11,1.12,1.1,1.12,1577192.0,1.11,1.12,1.1,1.12,1577192.0
2020-01-24 13:00:00,1.12,1.12,1.1,1.11,767044.0,1.12,1.12,1.1,1.11,767044.0
2020-01-24 14:00:00,1.11,1.13,1.1,1.12,967500.0,1.11,1.13,1.1,1.12,967500.0
2020-01-24 15:00:00,1.12,1.13,1.06,1.08,7988496.0,1.12,1.13,1.06,1.08,7988496.0
2020-01-27 09:30:00,1.05,1.08,1.04,1.07,1202632.0,1.05,1.08,1.04,1.07,1202632.0
2020-01-27 10:00:00,1.07,1.07,1.05,1.06,1023248.0,1.07,1.07,1.05,1.06,1023248.0
2020-01-27 11:00:00,1.06,1.07,1.05,1.06,1325928.0,1.06,1.07,1.05,1.06,1325928.0
2020-01-27 12:00:00,1.06,1.07,1.06,1.07,629352.0,1.06,1.07,1.06,1.07,629352.0
2020-01-27 13:00:00,1.07,1.08,1.07,1.08,483676.0,1.07,1.08,1.07,1.08,483676.0
2020-01-27 14:00:00,1.08,1.09,1.07,1.08,818252.0,1.08,1.09,1.07,1.08,818252.0
2020-01-27 15:00:00,1.08,1.08,1.07,1.07,1725652.0,1.08,1.08,1.07,1.07,1725652.0
2020-01-28 09:30:00,1.07,1.07,1.05,1.05,933796.0,1.07,1.07,1.05,1.05,933796.0
2020-01-28 10:00:00,1.05,1.07,1.05,1.05,990648.0,1.05,1.07,1.05,1.05,990648.0
2020-01-28 11:00:00,1.05,1.05,1.05,1.05,781664.0,1.05,1.05,1.05,1.05,781664.0
2020-01-28 12:00:00,1.05,1.06,1.05,1.06,1113752.0,1.05,1.06,1.05,1.06,1113752.0
2020-01-28 13:00:00,1.06,1.06,1.05,1.06,487540.0,1.06,1.06,1.05,1.06,487540.0
2020-01-28 14:00:00,1.06,1.06,1.05,1.06,866604.0,1.06,1.06,1.05,1.06,866604.0
2020-01-28 15:00:00,1.06,1.06,1.05,1.05,2333560.0,1.06,1.06,1.05,1.05,2333560.0
2020-01-29 09:30:00,1.05,1.08,1.05,1.05,634648.0,1.05,1.08,1.05,1.05,634648.0
2020-01-29 10:00:00,1.05,1.05,1.04,1.05,899768.0,1.05,1.05,1.04,1.05,899768.0
2020-01-29 11:00:00,1.05,1.07,1.05,1.05,846072.0,1.05,1.07,1.05,1.05,846072.0
2020-01-29 12:00:00,1.05,1.05,1.04,1.04,324260.0,1.05,1.05,1.04,1.04,324260.0
2020-01-29 13:00:00,1.04,1.05,1.04,1.04,1055152.0,1.04,1.05,1.04,1.04,1055152.0
2020-01-29 14:00:00,1.04,1.05,1.04,1.05,418120.0,1.04,1.05,1.04,1.05,418120.0
2020-01-29 15:00:00,1.05,1.05,1.03,1.03,1228808.0,1.05,1.05,1.03,1.03,1228808.0
2020-01-30 09:30:00,1.03,1.03,1.01,1.01,889852.0,1.03,1.03,1.01,1.01,889852.0
2020-01-30 10:00:00,1.01,1.03,0.98,0.99,2157396.0,1.01,1.03,0.98,0.99,2157396.0
2020-01-30 11:00:00,0.99,1.0,0.98,0.99,1938908.0,0.99,1.0,0.98,0.99,1938908.0
2020-01-30 12:00:00,0.99,0.99,0.97,0.98,1233860.0,0.99,0.99,0.97,0.98,1233860.0
2020-01-30 13:00:00,0.98,0.98,0.97,0.98,1320128.0,0.98,0.98,0.97,0.98,1320128.0
2020-01-30 14:00:00,0.98,0.99,0.97,0.99,1146780.0,0.98,0.99,0.97,0.99,1146780.0
2020-01-30 15:00:00,0.99,0.99,0.98,0.99,2456544.0,0.99,0.99,0.98,0.99,2456544.0
2020-01-31 09:30:00,0.98,0.99,0.97,0.97,947332.0,0.98,0.99,0.97,0.97,947332.0
2020-01-31 10:00:00,0.97,0.98,0.96,0.97,1602092.0,0.97,0.98,0.96,0.97,1602092.0
2020-01-31 11:00:00,0.97,0.98,0.96,0.98,1382860.0,0.97,0.98,0.96,0.98,1382860.0
2020-01-31 12:00:00,0.98,0.99,0.96,0.97,853424.0,0.98,0.99,0.96,0.97,853424.0
2020-01-31 13:00:00,0.97,0.98,0.96,0.98,1025724.0,0.97,0.98,0.96,0.98,1025724.0
2020-01-31 14:00:00,0.98,0.98,0.97,0.98,1032496.0,0.98,0.98,0.97,0.98,1032496.0
2020-01-31 15:00:00,0.98,0.98,0.96,0.96,2967300.0,0.98,0.98,0.96,0.96,2967300.0
2020-02-03 09:30:00,0.97,0.99,0.96,0.98,736452.0,0.97,0.99,0.96,0.98,736452.0
2020-02-03 10:00:00,0.98,1.0,0.98,0.99,895832.0,0.98,1.0,0.98,0.99,895832.0
2020-02-03 11:00:00,0.98,0.99,0.97,0.98,765124.0,0.98,0.99,0.97,0.98,765124.0
2020-02-03 12:00:00,0.98,0.98,0.97,0.98,865924.0,0.98,0.98,0.97,0.98,865924.0
2020-02-03 13:00:00,0.98,0.98,0.97,0.98,854856.0,0.98,0.98,0.97,0.98,854856.0
2020-02-03 14:00:00,0.98,0.99,0.97,0.99,773108.0,0.98,0.99,0.97,0.99,773108.0
2020-02-03 15:00:00,0.99,0.99,0.98,0.99,1770652.0,0.99,0.99,0.98,0.99,1770652.0
2020-02-04 09:30:00,1.01,1.05,0.99,1.04,1799016.0,1.01,1.05,0.99,1.04,1799016.0
2020-02-04 10:00:00,1.04,1.05,1.03,1.03,1617196.0,1.04,1.05,1.03,1.03,1617196.0
2020-02-04 11:00:00,1.04,1.05,1.02,1.03,2647324.0,1.04,1.05,1.02,1.03,2647324.0
2020-02-04 12:00:00,1.03,1.06,1.03,1.06,1210776.0,1.03,1.06,1.03,1.06,1210776.0
2020-02-04 13:00:00,1.06,1.06,1.05,1.06,541760.0,1.06,1.06,1.05,1.06,541760.0
2020-02-04 14:00:00,1.06,1.06,1.03,1.03,1027592.0,1.06,1.06,1.03,1.03,1027592.0
2020-02-04 15:00:00,1.03,1.04,1.02,1.02,3509288.0,1.03,1.04,1.02,1.02,3509288.0
2020-02-05 09:30:00,1.04,1.07,1.03,1.05,543148.0,1.04,1.07,1.03,1.05,543148.0
2020-02-05 10:00:00,1.06,1.06,1.04,1.06,851404.0,1.06,1.06,1.04,1.06,851404.0
2020-02-05 11:00:00,1.06,1.09,1.05,1.08,1375372.0,1.06,1.09,1.05,1.08,1375372.0
2020-02-05 12:00:00,1.08,1.1,1.07,1.09,796904.0,1.08,1.1,1.07,1.09,796904.0
2020-02-05 13:00:00,1.09,1.1,1.06,1.06,1859720.0,1.09,1.1,1.06,1.06,1859720.0
2020-02-05 14:00:00,1.06,1.07,1.04,1.05,1109628.0,1.06,1.07,1.04,1.05,1109628.0
2020-02-05 15:00:00,1.05,1.05,1.04,1.05,2807112.0,1.05,1.05,1.04,1.05,2807112.0
2020-02-06 09:30:00,1.05,1.07,1.05,1.05,787716.0,1.05,1.07,1.05,1.05,787716.0
2020-02-06 10:00:00,1.05,1.05,1.03,1.04,726472.0,1.05,1.05,1.03,1.04,726472.0
2020-02-06 11:00:00,1.04,1.07,1.04,1.06,1388312.0,1.04,1.07,1.04,1.06,1388312.0
2020-02-06 12:00:00,1.06,1.06,1.05,1.05,588728.0,1.06,1.06,1.05,1.05,588728.0
2020-02-06 13:00:00,1.05,1.05,1.04,1.05,639448.0,1.05,1.05,1.04,1.05,639448.0
2020-02-06 14:00:00,1.05,1.05,1.04,1.05,437524.0,1.05,1.05,1.04,1.05,437524.0
2020-02-06 15:00:00,1.05,1.05,1.03,1.03,715940.0,1.05,1.05,1.03,1.03,715940.0
2020-02-07 09:30:00,1.03,1.03,1.0,1.01,468268.0,1.03,1.03,1.0,1.01,468268.0
2020-02-07 10:00:00,1.01,1.01,1.0,1.0,910580.0,1.01,1.01,1.0,1.0,910580.0
2020-02-07 11:00:00,1.0,1.0,0.97,0.97,1837952.0,1.0,1.0,0.97,0.97,1837952.0
2020-02-07 12:00:00,0.98,0.98,0.96,0.97,1403720.0,0.98,0.98,0.96,0.97,1403720.0
2020-02-07 13:00:00,0.97,0.97,0.94,0.95,2358960.0,0.97,0.97,0.94,0.95,2358960.0
2020-02-07 14:00:00,0.95,0.97,0.95,0.96,818724.0,0.95,0.97,0.95,0.96,818724.0
2020-02-07 15:00:00,0.96,0.96,0.94,0.95,2249884.0,0.96,0.96,0.94,0.95,2249884.0
2020-02-10 09:30:00,0.96,0.97,0.94,0.96,1344244.0,0.96,0.97,0.94,0.96,1344244.0
2020-02-10 10:00:00,0.97,0.97,0.95,0.96,1206668.0,0.97,0.97,0.95,0.96,1206668.0
2020-02-10 11:00:00,0.96,1.03,0.96,0.97,3676540.0,0.96,1.03,0.96,0.97,3676540.0
2020-02-10 12:00:00,0.97,0.98,0.96,0.97,746660.0,0.97,0.98,0.96,0.97,746660.0
2020-02-10 13:00:00,0.97,0.98,0.97,0.97,606804.0,0.97,0.98,0.97,0.97,606804.0
2020-02-10 14:00:00,0.97,0.99,0.97,0.98,882524.0,0.97,0.99,0.97,0.98,882524.0
2020-02-10 15:00:00,0.98,0.99,0.98,0.99,1454244.0,0.98,0.99,0.98,0.99,1454244.0
2020-02-11 09:30:00,1.0,1.03,0.99,1.02,1156384.0,1.0,1.03,0.99,1.02,1156384.0
2020-02-11 10:00:00,1.02,1.04,1.01,1.04,1051480.0,1.02,1.04,1.01,1.04,1051480.0
2020-02-11 11:00:00,1.04,1.05,1.03,1.03,1974460.0,1.04,1.05,1.03,1.03,1974460.0
2020-02-11 12:00:00,1.03,1.06,1.03,1.05,1041016.0,1.03,1.06,1.03,1.05,1041016.0
2020-02-11 13:00:00,1.05,1.05,1.02,1.02,1636748.0,1.05,1.05,1.02,1.02,1636748.0
2020-02-11 14:00:00,1.02,1.02,1.01,1.01,1494208.0,1.02,1.02,1.01,1.01,1494208.0
2020-02-11 15:00:00,1.01,1.02,1.0,1.01,2722828.0,1.01,1.02,1.0,1.01,2722828.0
2020-02-12 09:30:00,1.03,1.05,1.02,1.02,677236.0,1.03,1.05,1.02,1.02,677236.0
2020-02-12 10:00:00,1.03,1.04,1.02,1.03,772916.0,1.03,1.04,1.02,1.03,772916.0
2020-02-12 11:00:00,1.03,1.04,1.02,1.03,694188.0,1.03,1.04,1.02,1.03,694188.0
2020-02-12 12:00:00,1.03,1.05,1.03,1.04,1029228.0,1.03,1.05,1.03,1.04,1029228.0
2020-02-12 13:00:00,1.04,1.07,1.04,1.07,1650792.0,1.04,1.07,1.04,1.07,1650792.0
2020-02-12 14:00:00,1.07,1.13,1.04,1.06,9057208.0,1.07,1.13,1.04,1.06,9057208.0
2020-02-12 15:00:00,1.06,1.07,1.05,1.05,4065476.0,1.06,1.07,1.05,1.05,4065476.0
2020-02-13 09:30:00,1.03,1.07,1.03,1.03,1087292.0,1.03,1.07,1.03,1.03,1087292.0
2020-02-13 10:00:00,1.03,1.04,1.03,1.03,1106960.0,1.03,1.04,1.03,1.03,1106960.0
2020-02-13 11:00:00,1.03,1.03,1.02,1.03,959960.0,1.03,1.03,1.02,1.03,959960.0
2020-02-13 12:00:00,1.03,1.05,1.03,1.03,1435388.0,1.03,1.05,1.03,1.03,1435388.0
2020-02-13 13:00:00,1.03,1.04,1.02,1.03,550260.0,1.03,1.04,1.02,1.03,550260.0
2020-02-13 14:00:00,1.03,1.04,1.03,1.04,541628.0,1.03,1.04,1.03,1.04,541628.0
2020-02-13 15:00:00,1.04,1.04,1.03,1.03,1368416.0,1.04,1.04,1.03,1.03,1368416.0
2020-02-14 09:30:00,1.03,1.05,1.03,1.04,628376.0,1.03,1.05,1.03,1.04,628376.0
2020-02-14 10:00:00,1.04,1.04,1.01,1.01,1143076.0,1.04,1.04,1.01,1.01,1143076.0
2020-02-14 11:00:00,1.01,1.03,1.01,1.02,689864.0,1.01,1.03,1.01,1.02,689864.0
2020-02-14 12:00:00,1.02,1.03,1.01,1.03,437288.0,1.02,1.03,1.01,1.03,437288.0
2020-02-14 13:00:00,1.03,1.03,1.02,1.02,639840.0,1.03,1.03,1.02,1.02,639840.0
2020-02-14 14:00:00,1.02,1.02,1.01,1.01,686760.0,1.02,1.02,1.01,1.01,686760.0
2020-02-14 15:00:00,1.01,1.01,1.01,1.01,1461012.0,1.01,1.01,1.01,1.01,1461012.0
2020-02-18 09:30:00,1.0,1.01,0.99,0.99,838612.0,1.0,1.01,0.99,0.99,838612.0
2020-02-18 10:00:00,0.99,1.01,0.99,1.0,616252.0,0.99,1.01,0.99,1.0,616252.0
2020-02-18 11:00:00,1.0,1.01,1.0,1.01,601596.0,1.0,1.01,1.0,1.01,601596.0
2020-02-18 12:00:00,1.01,1.02,1.0,1.01,1097700.0,1.01,1.02,1.0,1.01,1097700.0
2020-02-18 13:00:00,1.01,1.01,1.0,1.0,531788.0,1.01,1.01,1.0,1.0,531788.0
2020-02-18 14:00:00,1.0,1.02,1.0,1.01,456032.0,1.0,1.02,1.0,1.01,456032.0
2020-02-18 15:00:00,1.01,1.02,1.01,1.01,949024.0,1.01,1.02,1.01,1.01,949024.0
2020-02-19 09:30:00,1.01,1.03,1.01,1.01,401704.0,1.01,1.03,1.01,1.01,401704.0
2020-02-19 10:00:00,1.01,1.01,0.98,1.0,1678428.0,1.01,1.01,0.98,1.0,1678428.0
2020-02-19 11:00:00,1.0,1.01,0.99,1.01,618796.0,1.0,1.01,0.99,1.01,618796.0
2020-02-19 12:00:00,1.01,1.01,1.0,1.01,455436.0,1.01,1.01,1.0,1.01,455436.0
2020-02-19 13:00:00,1.01,1.03,1.01,1.03,878000.0,1.01,1.03,1.01,1.03,878000.0
2020-02-19 14:00:00,1.03,1.06,1.03,1.05,1809256.0,1.03,1.06,1.03,1.05,1809256.0
2020-02-19 15:00:00,1.05,1.07,1.03,1.04,3617140.0,1.05,1.07,1.03,1.04,3617140.0
2020-02-20 09:30:00,1.04,1.06,1.03,1.04,494324.0,1.04,1.06,1.03,1.04,494324.0
2020-02-20 10:00:00,1.04,1.07,1.03,1.07,1036664.0,1.04,1.07,1.03,1.07,1036664.0
2020-02-20 11:00:00,1.07,1.07,1.03,1.04,864424.0,1.07,1.07,1.03,1.04,864424.0
2020-02-20 12:00:00,1.04,1.05,1.03,1.05,522792.0,1.04,1.05,1.03,1.05,522792.0
2020-02-20 13:00:00,1.05,1.05,1.04,1.05,538000.0,1.05,1.05,1.04,1.05,538000.0
2020-02-20 14:00:00,1.05,1.05,1.04,1.04,454232.0,1.05,1.05,1.04,1.04,454232.0
2020-02-20 15:00:00,1.04,1.04,1.03,1.03,1388740.0,1.04,1.04,1.03,1.03,1388740.0
2020-02-21 09:30:00,1.03,1.05,1.0,1.01,750072.0,1.03,1.05,1.0,1.01,750072.0
2020-02-21 10:00:00,1.01,1.02,1.0,1.02,1319504.0,1.01,1.02,1.0,1.02,1319504.0
2020-02-21 11:00:00,1.02,1.03,1.02,1.03,489812.0,1.02,1.03,1.02,1.03,489812.0
2020-02-21 12:00:00,1.03,1.03,1.02,1.02,402868.0,1.03,1.03,1.02,1.02,402868.0
2020-02-21 13:00:00,1.02,1.03,1.01,1.01,915580.0,1.02,1.03,1.01,1.01,915580.0
2020-02-21 14:00:00,1.01,1.02,1.01,1.01,466376.0,1.01,1.02,1.01,1.01,466376.0
2020-02-21 15:00:00,1.01,1.03,1.01,1.01,1441688.0,1.01,1.03,1.01,1.01,1441688.0
2020-02-24 09:30:00,0.98,0.98,0.93,0.98,2103288.0,0.98,0.98,0.93,0.98,2103288.0
2020-02-24 10:00:00,0.98,0.98,0.96,0.98,1378508.0,0.98,0.98,0.96,0.98,1378508.0
2020-02-24 11:00:00,0.98,0.98,0.94,0.94,3161824.0,0.98,0.98,0.94,0.94,3161824.0
2020-02-24 12:00:00,0.94,0.95,0.93,0.93,1591736.0,0.94,0.95,0.93,0.93,1591736.0
2020-02-24 13:00:00,0.93,0.94,0.93,0.94,1297576.0,0.93,0.94,0.93,0.94,1297576.0
2020-02-24 14:00:00,0.93,0.95,0.93,0.95,1411756.0,0.93,0.95,0.93,0.95,1411756.0
2020-02-24 15:00:00,0.95,0.95,0.93,0.93,2270920.0,0.95,0.95,0.93,0.93,2270920.0
2020-02-25 09:30:00,0.94,0.95,0.92,0.93,1844304.0,0.94,0.95,0.92,0.93,1844304.0
2020-02-25 10:00:00,0.93,0.94,0.9,0.91,2306508.0,0.93,0.94,0.9,0.91,2306508.0
2020-02-25 11:00:00,0.91,0.93,0.91,0.92,1948628.0,0.91,0.93,0.91,0.92,1948628.0
2020-02-25 12:00:00,0.92,0.93,0.91,0.92,890792.0,0.92,0.93,0.91,0.92,890792.0
2020-02-25 13:00:00,0.92,0.93,0.91,0.92,989016.0,0.92,0.93,0.91,0.92,989016.0
2020-02-25 14:00:00,0.92,0.92,0.89,0.89,2786316.0,0.92,0.92,0.89,0.89,2786316.0
2020-02-25 15:00:00,0.89,0.92,0.89,0.89,4529636.0,0.89,0.92,0.89,0.89,4529636.0
2020-02-26 09:30:00,0.9,0.91,0.88,0.9,1121128.0,0.9,0.91,0.88,0.9,1121128.0
2020-02-26 10:00:00,0.9,0.9,0.88,0.88,1615024.0,0.9,0.9,0.88,0.88,1615024.0
2020-02-26 11:00:00,0.88,0.9,0.87,0.89,5233792.0,0.88,0.9,0.87,0.89,5233792.0
2020-02-26 12:00:00,0.89,0.9,0.86,0.86,2214936.0,0.89,0.9,0.86,0.86,2214936.0
2020-02-26 13:00:00,0.86,0.86,0.85,0.86,1618004.0,0.86,0.86,0.85,0.86,1618004.0
2020-02-26 14:00:00,0.86,0.87,0.85,0.86,1573904.0,0.86,0.87,0.85,0.86,1573904.0
2020-02-26 15:00:00,0.86,0.87,0.84,0.85,3737896.0,0.86,0.87,0.84,0.85,3737896.0
2020-02-27 09:30:00,0.81,0.82,0.8,0.81,2448752.0,0.81,0.82,0.8,0.81,2448752.0
2020-02-27 10:00:00,0.81,0.85,0.8,0.85,2529644.0,0.81,0.85,0.8,0.85,2529644.0
2020-02-27 11:00:00,0.85,0.86,0.84,0.86,1591352.0,0.85,0.86,0.84,0.86,1591352.0
2020-02-27 12:00:00,0.86,0.9,0.86,0.89,2419604.0,0.86,0.9,0.86,0.89,2419604.0
2020-02-27 13:00:00,0.9,0.91,0.87,0.88,1312756.0,0.9,0.91,0.87,0.88,1312756.0
2020-02-27 14:00:00,0.88,0.89,0.87,0.88,993320.0,0.88,0.89,0.87,0.88,993320.0
2020-02-27 15:00:00,0.88,0.89,0.87,0.87,2264060.0,0.88,0.89,0.87,0.87,2264060.0
2020-02-28 09:30:00,0.84,0.91,0.84,0.91,2096476.0,0.84,0.91,0.84,0.91,2096476.0
2020-02-28 10:00:00,0.91,0.92,0.88,0.9,3162400.0,0.91,0.92,0.88,0.9,3162400.0
2020-02-28 11:00:00,0.91,0.93,0.9,0.92,1326284.0,0.91,0.93,0.9,0.92,1326284.0
2020-02-28 12:00:00,0.92,0.92,0.88,0.9,1560632.0,0.92,0.92,0.88,0.9,1560632.0
2020-02-28 13:00:00,0.9,0.9,0.88,0.88,955004.0,0.9,0.9,0.88,0.88,955004.0
2020-02-28 14:00:00,0.88,0.89,0.87,0.88,1731948.0,0.88,0.89,0.87,0.88,1731948.0
2020-02-28 15:00:00,0.88,0.9,0.87,0.9,4005892.0,0.88,0.9,0.87,0.9,4005892.0
2020-03-02 09:30:00,0.9,0.91,0.85,0.86,1235680.0,0.9,0.91,0.85,0.86,1235680.0
2020-03-02 10:00:00,0.86,0.91,0.86,0.9,1692280.0,0.86,0.91,0.86,0.9,1692280.0
2020-03-02 11:00:00,0.9,0.93,0.9,0.93,1927456.0,0.9,0.93,0.9,0.93,1927456.0
2020-03-02 12:00:00,0.93,0.94,0.92,0.93,1790352.0,0.93,0.94,0.92,0.93,1790352.0
2020-03-02 13:00:00,0.93,0.93,0.91,0.92,1767552.0,0.93,0.93,0.91,0.92,1767552.0
2020-03-02 14:00:00,0.92,0.93,0.92,0.92,1219812.0,0.92,0.93,0.92,0.92,1219812.0
2020-03-02 15:00:00,0.92,0.96,0.92,0.96,2177812.0,0.92,0.96,0.92,0.96,2177812.0
2020-03-03 09:30:00,0.97,0.97,0.9,0.91,1078988.0,0.97,0.97,0.9,0.91,1078988.0
2020-03-03 10:00:00,0.91,0.96,0.88,0.91,2571576.0,0.91,0.96,0.88,0.91,2571576.0
2020-03-03 11:00:00,0.91,0.94,0.89,0.93,2705700.0,0.91,0.94,0.89,0.93,2705700.0
2020-03-03 12:00:00,0.93,0.94,0.92,0.92,1160484.0,0.93,0.94,0.92,0.92,1160484.0
2020-03-03 13:00:00,0.92,0.93,0.91,0.92,1507876.0,0.92,0.93,0.91,0.92,1507876.0
2020-03-03 14:00:00,0.92,0.96,0.91,0.96,2459556.0,0.92,0.96,0.91,0.96,2459556.0
2020-03-03 15:00:00,0.96,0.97,0.9,0.91,3102360.0,0.96,0.97,0.9,0.91,3102360.0
2020-03-04 09:30:00,0.93,0.94,0.88,0.89,1013980.0,0.93,0.94,0.88,0.89,1013980.0
2020-03-04 10:00:00,0.88,0.91,0.87,0.88,1653572.0,0.88,0.91,0.87,0.88,1653572.0
2020-03-04 11:00:00,0.88,0.9,0.88,0.89,808044.0,0.88,0.9,0.88,0.89,808044.0
2020-03-04 12:00:00,0.89,0.91,0.88,0.91,1924532.0,0.89,0.91,0.88,0.91,1924532.0
2020-03-04 13:00:00,0.91,0.91,0.89,0.91,1995632.0,0.91,0.91,0.89,0.91,1995632.0
2020-03-04 14:00:00,0.91,0.93,0.91,0.92,2276184.0,0.91,0.93,0.91,0.92,2276184.0
2020-03-04 15:00:00,0.92,0.96,0.92,0.94,6349296.0,0.92,0.96,0.92,0.94,6349296.0
2020-03-05 09:30:00,0.93,0.95,0.9,0.9,2301756.0,0.93,0.95,0.9,0.9,2301756.0
2020-03-05 10:00:00,0.91,0.97,0.91,0.96,2518092.0,0.91,0.97,0.91,0.96,2518092.0
2020-03-05 11:00:00,0.96,1.0,0.96,0.97,2164420.0,0.96,1.0,0.96,0.97,2164420.0
2020-03-05 12:00:00,0.97,0.98,0.95,0.97,1048428.0,0.97,0.98,0.95,0.97,1048428.0
2020-03-05 13:00:00,0.97,0.98,0.96,0.96,1349236.0,0.97,0.98,0.96,0.96,1349236.0
2020-03-05 14:00:00,0.96,0.97,0.95,0.97,1345968.0,0.96,0.97,0.95,0.97,1345968.0
2020-03-05 15:00:00,0.97,0.99,0.96,0.99,2487996.0,0.97,0.99,0.96,0.99,2487996.0
2020-03-06 09:30:00,0.96,0.98,0.94,0.97,725424.0,0.96,0.98,0.94,0.97,725424.0
2020-03-06 10:00:00,0.97,1.02,0.96,1.01,1236640.0,0.97,1.02,0.96,1.01,1236640.0
2020-03-06 11:00:00,1.01,1.01,0.98,1.0,658844.0,1.01,1.01,0.98,1.0,658844.0
2020-03-06 12:00:00,1.0,1.0,0.98,1.0,590832.0,1.0,1.0,0.98,1.0,590832.0
2020-03-06 13:00:00,1.0,1.0,0.98,0.98,419856.0,1.0,1.0,0.98,0.98,419856.0
2020-03-06 14:00:00,0.98,0.98,0.95,0.97,915992.0,0.98,0.98,0.95,0.97,915992.0
2020-03-06 15:00:00,0.97,0.98,0.97,0.98,2697344.0,0.97,0.98,0.97,0.98,2697344.0
2020-03-09 09:30:00,0.9,0.9,0.88,0.89,670284.0,0.9,0.9,0.88,0.89,670284.0
2020-03-09 10:00:00,0.89,0.93,0.88,0.92,1900628.0,0.89,0.93,0.88,0.92,1900628.0
2020-03-09 11:00:00,0.92,0.99,0.92,0.99,1457532.0,0.92,0.99,0.92,0.99,1457532.0
2020-03-09 12:00:00,0.99,0.99,0.97,0.98,714308.0,0.99,0.99,0.97,0.98,714308.0
2020-03-09 13:00:00,0.98,0.98,0.95,0.96,1125904.0,0.98,0.98,0.95,0.96,1125904.0
2020-03-09 14:00:00,0.96,0.98,0.95,0.98,1383208.0,0.96,0.98,0.95,0.98,1383208.0
2020-03-09 15:00:00,0.98,0.98,0.92,0.93,1914212.0,0.98,0.98,0.92,0.93,1914212.0
2020-03-10 09:30:00,0.99,1.0,0.95,0.99,1103952.0,0.99,1.0,0.95,0.99,1103952.0
2020-03-10 10:00:00,1.0,1.04,1.0,1.01,3669752.0,1.0,1.04,1.0,1.01,3669752.0
2020-03-10 11:00:00,1.01,1.02,0.96,0.98,2787900.0,1.01,1.02,0.96,0.98,2787900.0
2020-03-10 12:00:00,0.98,1.03,0.98,1.03,2197312.0,0.98,1.03,0.98,1.03,2197312.0
2020-03-10 13:00:00,1.03,1.04,1.01,1.01,1633068.0,1.03,1.04,1.01,1.01,1633068.0
2020-03-10 14:00:00,1.01,1.06,1.01,1.06,3372096.0,1.01,1.06,1.01,1.06,3372096.0
2020-03-10 15:00:00,1.06,1.07,1.03,1.05,3594884.0,1.06,1.07,1.03,1.05,3594884.0
2020-03-11 09:30:00,1.03,1.06,1.02,1.03,1200736.0,1.03,1.06,1.02,1.03,1200736.0
2020-03-11 10:00:00,1.03,1.05,1.01,1.05,2812832.0,1.03,1.05,1.01,1.05,2812832.0
2020-03-11 11:00:00,1.05,1.06,1.03,1.05,1863884.0,1.05,1.06,1.03,1.05,1863884.0
2020-03-11 12:00:00,1.05,1.05,1.0,1.01,1475572.0,1.05,1.05,1.0,1.01,1475572.0
2020-03-11 13:00:00,1.01,1.03,1.0,1.03,2785260.0,1.01,1.03,1.0,1.03,2785260.0
2020-03-11 14:00:00,1.03,1.06,1.03,1.04,1309924.0,1.03,1.06,1.03,1.04,1309924.0
2020-03-11 15:00:00,1.04,1.05,1.03,1.03,3913648.0,1.04,1.05,1.03,1.03,3913648.0
2020-03-12 09:30:00,0.93,0.93,0.87,0.9,1047180.0,0.93,0.93,0.87,0.9,1047180.0
2020-03-12 10:00:00,0.9,1.0,0.89,0.99,6375356.0,0.9,1.0,0.89,0.99,6375356.0
2020-03-12 11:00:00,0.98,0.98,0.93,0.93,1388852.0,0.98,0.98,0.93,0.93,1388852.0
2020-03-12 12:00:00,0.93,0.94,0.93,0.94,1162552.0,0.93,0.94,0.93,0.94,1162552.0
2020-03-12 13:00:00,0.94,0.98,0.94,0.95,1283328.0,0.94,0.98,0.94,0.95,1283328.0
2020-03-12 14:00:00,0.95,0.96,0.92,0.92,1455056.0,0.95,0.96,0.92,0.92,1455056.0
2020-03-12 15:00:00,0.92,1.01,0.91,1.0,5492588.0,0.92,1.01,0.91,1.0,5492588.0
2020-03-13 09:30:00,1.03,1.07,0.96,0.98,2601132.0,1.03,1.07,0.96,0.98,2601132.0
2020-03-13 10:00:00,0.98,1.01,0.96,0.98,2830080.0,0.98,1.01,0.96,0.98,2830080.0
2020-03-13 11:00:00,0.98,1.05,0.97,1.04,3851696.0,0.98,1.05,0.97,1.04,3851696.0
2020-03-13 12:00:00,1.05,1.13,1.05,1.12,3420876.0,1.05,1.13,1.05,1.12,3420876.0
2020-03-13 13:00:00,1.12,1.12,1.08,1.11,1655768.0,1.12,1.12,1.08,1.11,1655768.0
2020-03-13 14:00:00,1.11,1.16,1.11,1.12,2826936.0,1.11,1.16,1.11,1.12,2826936.0
2020-03-13 15:00:00,1.12,1.15,1.11,1.15,3782428.0,1.12,1.15,1.11,1.15,3782428.0
2020-03-16 09:30:00,1.0,1.0,1.0,1.0,0.0,1.0,1.0,1.0,1.0,0.0
2020-03-16 10:00:00,0.98,1.05,0.98,1.0,3542056.0,0.98,1.05,0.98,1.0,3542056.0
2020-03-16 11:00:00,1.0,1.06,0.99,1.03,2121132.0,1.0,1.06,0.99,1.03,2121132.0
2020-03-16 12:00:00,1.03,1.09,1.02,1.09,1606704.0,1.03,1.09,1.02,1.09,1606704.0
2020-03-16 13:00:00,1.09,1.09,1.03,1.03,1669036.0,1.09,1.09,1.03,1.03,1669036.0
2020-03-16 14:00:00,1.03,1.07,1.02,1.07,2196028.0,1.03,1.07,1.02,1.07,2196028.0
2020-03-16 15:00:00,1.07,1.14,1.06,1.1,6222392.0,1.07,1.14,1.06,1.1,6222392.0
2020-03-17 09:30:00,1.1,1.11,1.03,1.06,1198780.0,1.1,1.11,1.03,1.06,1198780.0
2020-03-17 10:00:00,1.05,1.1,1.03,1.05,1867800.0,1.05,1.1,1.03,1.05,1867800.0
2020-03-17 11:00:00,1.04,1.14,1.04,1.12,2184040.0,1.04,1.14,1.04,1.12,2184040.0
2020-03-17 12:00:00,1.13,1.16,1.12,1.12,1432488.0,1.13,1.16,1.12,1.12,1432488.0
2020-03-17 13:00:00,1.12,1.13,1.07,1.09,1491500.0,1.12,1.13,1.07,1.09,1491500.0
2020-03-17 14:00:00,1.09,1.12,1.08,1.09,1438656.0,1.09,1.12,1.08,1.09,1438656.0
2020-03-17 15:00:00,1.09,1.09,1.05,1.06,2600116.0,1.09,1.09,1.05,1.06,2600116.0
2020-03-18 09:30:00,1.03,1.06,1.01,1.03,1209032.0,1.03,1.06,1.01,1.03,1209032.0
2020-03-18 10:00:00,1.02,1.03,0.94,0.97,2023924.0,1.02,1.03,0.94,0.97,2023924.0
2020-03-18 11:00:00,0.97,0.99,0.92,0.97,1715512.0,0.97,0.99,0.92,0.97,1715512.0
2020-03-18 12:00:00,0.97,0.97,0.92,0.92,1588964.0,0.97,0.97,0.92,0.92,1588964.0
2020-03-18 13:00:00,0.92,0.94,0.88,0.89,2263216.0,0.92,0.94,0.88,0.89,2263216.0
2020-03-18 14:00:00,0.89,0.93,0.88,0.93,1460952.0,0.89,0.93,0.88,0.93,1460952.0
2020-03-18 15:00:00,0.93,0.95,0.91,0.95,2944468.0,0.93,0.95,0.91,0.95,2944468.0
2020-03-19 09:30:00,0.93,0.96,0.89,0.95,1925136.0,0.93,0.96,0.89,0.95,1925136.0
2020-03-19 10:00:00,0.94,1.02,0.93,0.96,2452612.0,0.94,1.02,0.93,0.96,2452612.0
2020-03-19 11:00:00,0.96,1.04,0.96,1.02,2424736.0,0.96,1.04,0.96,1.02,2424736.0
2020-03-19 12:00:00,1.02,1.02,0.97,1.0,2517900.0,1.02,1.02,0.97,1.0,2517900.0
2020-03-19 13:00:00,1.0,1.01,0.96,0.99,1529092.0,1.0,1.01,0.96,0.99,1529092.0
2020-03-19 14:00:00,0.99,1.01,0.97,1.0,2028524.0,0.99,1.01,0.97,1.0,2028524.0
2020-03-19 15:00:00,1.0,1.05,0.99,1.05,3349920.0,1.0,1.05,0.99,1.05,3349920.0
2020-03-20 09:30:00,1.02,1.02,0.91,0.95,3557036.0,1.02,1.02,0.91,0.95,3557036.0
2020-03-20 10:00:00,0.95,1.0,0.92,0.97,2556588.0,0.95,1.0,0.92,0.97,2556588.0
2020-03-20 11:00:00,0.97,1.01,0.94,0.98,2894312.0,0.97,1.01,0.94,0.98,2894312.0
2020-03-20 12:00:00,0.98,0.99,0.91,0.95,1873600.0,0.98,0.99,0.91,0.95,1873600.0
2020-03-20 13:00:00,0.95,0.97,0.93,0.97,1777400.0,0.95,0.97,0.93,0.97,1777400.0
2020-03-20 14:00:00,0.98,0.99,0.92,0.93,3774692.0,0.98,0.99,0.92,0.93,3774692.0
2020-03-20 15:00:00,0.93,0.94,0.93,0.94,4529420.0,0.93,0.94,0.93,0.94,4529420.0
2020-03-23 09:30:00,0.9,0.96,0.9,0.94,3066236.0,0.9,0.96,0.9,0.94,3066236.0
2020-03-23 10:00:00,0.94,0.96,0.89,0.93,2417404.0,0.94,0.96,0.89,0.93,2417404.0
2020-03-23 11:00:00,0.93,0.93,0.88,0.89,2243652.0,0.93,0.93,0.88,0.89,2243652.0
2020-03-23 12:00:00,0.89,0.93,0.89,0.92,2855228.0,0.89,0.93,0.89,0.92,2855228.0
2020-03-23 13:00:00,0.92,0.94,0.91,0.92,1308344.0,0.92,0.94,0.91,0.92,1308344.0
2020-03-23 14:00:00,0.92,0.96,0.91,0.94,3842600.0,0.92,0.96,0.91,0.94,3842600.0
2020-03-23 15:00:00,0.94,0.97,0.93,0.95,5416524.0,0.94,0.97,0.93,0.95,5416524.0
2020-03-24 09:30:00,0.99,1.05,0.97,1.0,2886432.0,0.99,1.05,0.97,1.0,2886432.0
2020-03-24 10:00:00,1.0,1.05,0.99,1.02,3935924.0,1.0,1.05,0.99,1.02,3935924.0
2020-03-24 11:00:00,1.02,1.03,1.0,1.03,5008004.0,1.02,1.03,1.0,1.03,5008004.0
2020-03-24 12:00:00,1.03,1.04,1.02,1.02,1929564.0,1.03,1.04,1.02,1.02,1929564.0
2020-03-24 13:00:00,1.02,1.05,1.02,1.03,2719420.0,1.02,1.05,1.02,1.03,2719420.0
2020-03-24 14:00:00,1.03,1.05,1.02,1.05,2375316.0,1.03,1.05,1.02,1.05,2375316.0
2020-03-24 15:00:00,1.05,1.05,1.03,1.05,4404732.0,1.05,1.05,1.03,1.05,4404732.0
2020-03-25 09:30:00,1.04,1.07,1.01,1.03,893812.0,1.04,1.07,1.01,1.03,893812.0
2020-03-25 10:00:00,1.03,1.07,1.02,1.07,1915508.0,1.03,1.07,1.02,1.07,1915508.0
2020-03-25 11:00:00,1.07,1.09,1.05,1.08,1040200.0,1.07,1.09,1.05,1.08,1040200.0
2020-03-25 12:00:00,1.07,1.11,1.07,1.09,2189148.0,1.07,1.11,1.07,1.09,2189148.0
2020-03-25 13:00:00,1.09,1.12,1.09,1.09,1180496.0,1.09,1.12,1.09,1.09,1180496.0
2020-03-25 14:00:00,1.1,1.1,1.06,1.06,1386460.0,1.1,1.1,1.06,1.06,1386460.0
2020-03-25 15:00:00,1.06,1.08,1.05,1.05,4157660.0,1.06,1.08,1.05,1.05,4157660.0
2020-03-26 09:30:00,1.06,1.14,1.06,1.13,3178940.0,1.06,1.14,1.06,1.13,3178940.0
2020-03-26 10:00:00,1.13,1.17,1.11,1.15,2544040.0,1.13,1.17,1.11,1.15,2544040.0
2020-03-26 11:00:00,1.15,1.18,1.13,1.16,2645796.0,1.15,1.18,1.13,1.16,2645796.0
2020-03-26 12:00:00,1.16,1.17,1.12,1.14,1919652.0,1.16,1.17,1.12,1.14,1919652.0
2020-03-26 13:00:00,1.14,1.15,1.09,1.11,1534396.0,1.14,1.15,1.09,1.11,1534396.0
2020-03-26 14:00:00,1.11,1.13,1.1,1.12,1655292.0,1.11,1.13,1.1,1.12,1655292.0
2020-03-26 15:00:00,1.12,1.13,1.09,1.1,5388076.0,1.12,1.13,1.09,1.1,5388076.0
2020-03-27 09:30:00,1.24,1.27,1.14,1.19,7673452.0,1.24,1.27,1.14,1.19,7673452.0
2020-03-27 10:00:00,1.18,1.21,1.09,1.1,5600580.0,1.18,1.21,1.09,1.1,5600580.0
2020-03-27 11:00:00,1.09,1.14,1.07,1.11,2988788.0,1.09,1.14,1.07,1.11,2988788.0
2020-03-27 12:00:00,1.11,1.12,1.09,1.09,1127804.0,1.11,1.12,1.09,1.09,1127804.0
2020-03-27 13:00:00,1.09,1.1,1.07,1.07,1693068.0,1.09,1.1,1.07,1.07,1693068.0
2020-03-27 14:00:00,1.07,1.08,1.04,1.07,2111164.0,1.07,1.08,1.04,1.07,2111164.0
2020-03-27 15:00:00,1.07,1.09,1.05,1.05,3244128.0,1.07,1.09,1.05,1.05,3244128.0
2020-03-30 09:30:00,1.05,1.07,0.93,0.95,2729876.0,1.05,1.07,0.93,0.95,2729876.0
2020-03-30 10:00:00,0.95,0.96,0.91,0.94,3128300.0,0.95,0.96,0.91,0.94,3128300.0
2020-03-30 11:00:00,0.94,0.96,0.92,0.95,1633500.0,0.94,0.96,0.92,0.95,1633500.0
2020-03-30 12:00:00,0.95,0.96,0.94,0.96,839756.0,0.95,0.96,0.94,0.96,839756.0
2020-03-30 13:00:00,0.96,0.96,0.95,0.95,532688.0,0.96,0.96,0.95,0.95,532688.0
2020-03-30 14:00:00,0.95,0.95,0.93,0.93,637596.0,0.95,0.95,0.93,0.93,637596.0
2020-03-30 15:00:00,0.93,0.93,0.91,0.91,2827120.0,0.93,0.93,0.91,0.91,2827120.0
2020-03-31 09:30:00,0.91,0.95,0.91,0.92,1101872.0,0.91,0.95,0.91,0.92,1101872.0
2020-03-31 10:00:00,0.91,0.94,0.91,0.94,855472.0,0.91,0.94,0.91,0.94,855472.0
2020-03-31 11:00:00,0.94,0.94,0.93,0.94,721224.0,0.94,0.94,0.93,0.94,721224.0
2020-03-31 12:00:00,0.93,0.94,0.91,0.92,420380.0,0.93,0.94,0.91,0.92,420380.0
2020-03-31 13:00:00,0.92,0.92,0.9,0.91,686656.0,0.92,0.92,0.9,0.91,686656.0
2020-03-31 14:00:00,0.91,0.91,0.9,0.91,307916.0,0.91,0.91,0.9,0.91,307916.0
2020-03-31 15:00:00,0.91,0.91,0.88,0.88,2598512.0,0.91,0.91,0.88,0.88,2598512.0
2020-04-01 09:30:00,0.86,0.87,0.78,0.81,3121980.0,0.86,0.87,0.78,0.81,3121980.0
2020-04-01 10:00:00,0.81,0.83,0.79,0.82,2044008.0,0.81,0.83,0.79,0.82,2044008.0
2020-04-01 11:00:00,0.82,0.82,0.79,0.8,1440756.0,0.82,0.82,0.79,0.8,1440756.0
2020-04-01 12:00:00,0.8,0.81,0.8,0.8,1087352.0,0.8,0.81,0.8,0.8,1087352.0
2020-04-01 13:00:00,0.8,0.82,0.8,0.82,1066312.0,0.8,0.82,0.8,0.82,1066312.0
2020-04-01 14:00:00,0.82,0.82,0.8,0.8,846112.0,0.82,0.82,0.8,0.8,846112.0
2020-04-01 15:00:00,0.81,0.82,0.8,0.81,2543240.0,0.81,0.82,0.8,0.81,2543240.0
2020-04-02 09:30:00,0.82,0.84,0.8,0.81,858576.0,0.82,0.84,0.8,0.81,858576.0
2020-04-02 10:00:00,0.81,0.81,0.78,0.79,1735120.0,0.81,0.81,0.78,0.79,1735120.0
2020-04-02 11:00:00,0.78,0.79,0.75,0.76,2245792.0,0.78,0.79,0.75,0.76,2245792.0
2020-04-02 12:00:00,0.76,0.78,0.75,0.75,3283556.0,0.76,0.78,0.75,0.75,3283556.0
2020-04-02 13:00:00,0.75,0.75,0.73,0.73,2498532.0,0.75,0.75,0.73,0.73,2498532.0
2020-04-02 14:00:00,0.73,0.74,0.72,0.73,2371336.0,0.73,0.74,0.72,0.73,2371336.0
2020-04-02 15:00:00,0.73,0.73,0.71,0.72,2261748.0,0.73,0.73,0.71,0.72,2261748.0
2020-04-03 09:30:00,0.71,0.74,0.68,0.73,3091512.0,0.71,0.74,0.68,0.73,3091512.0
2020-04-03 10:00:00,0.73,0.73,0.69,0.7,2298448.0,0.73,0.73,0.69,0.7,2298448.0
2020-04-03 11:00:00,0.7,0.7,0.65,0.66,1894380.0,0.7,0.7,0.65,0.66,1894380.0
2020-04-03 12:00:00,0.66,0.67,0.65,0.66,1635240.0,0.66,0.67,0.65,0.66,1635240.0
2020-04-03 13:00:00,0.66,0.66,0.64,0.65,1690540.0,0.66,0.66,0.64,0.65,1690540.0
2020-04-03 14:00:00,0.65,0.71,0.65,0.7,1549376.0,0.65,0.71,0.65,0.7,1549376.0
2020-04-03 15:00:00,0.7,0.72,0.7,0.7,2246316.0,0.7,0.72,0.7,0.7,2246316.0
2020-04-06 09:30:00,0.72,0.74,0.71,0.73,2002748.0,0.72,0.74,0.71,0.73,2002748.0
2020-04-06 10:00:00,0.72,0.75,0.71,0.75,2290232.0,0.72,0.75,0.71,0.75,2290232.0
2020-04-06 11:00:00,0.75,0.77,0.73,0.76,1896680.0,0.75,0.77,0.73,0.76,1896680.0
2020-04-06 12:00:00,0.76,0.77,0.75,0.76,1075020.0,0.76,0.77,0.75,0.76,1075020.0
2020-04-06 13:00:00,0.76,0.8,0.76,0.8,1239776.0,0.76,0.8,0.76,0.8,1239776.0
2020-04-06 14:00:00,0.8,0.8,0.77,0.77,1692044.0,0.8,0.8,0.77,0.77,1692044.0
2020-04-06 15:00:00,0.77,0.78,0.76,0.77,1810820.0,0.77,0.78,0.76,0.77,1810820.0
2020-04-07 09:30:00,0.85,0.86,0.78,0.85,2347560.0,0.85,0.86,0.78,0.85,2347560.0
2020-04-07 10:00:00,0.85,0.86,0.78,0.81,1980068.0,0.85,0.86,0.78,0.81,1980068.0
2020-04-07 11:00:00,0.81,0.84,0.81,0.83,834680.0,0.81,0.84,0.81,0.83,834680.0
2020-04-07 12:00:00,0.83,0.85,0.82,0.84,1069892.0,0.83,0.85,0.82,0.84,1069892.0
2020-04-07 13:00:00,0.85,0.85,0.83,0.84,926796.0,0.85,0.85,0.83,0.84,926796.0
2020-04-07 14:00:00,0.85,0.85,0.82,0.83,657936.0,0.85,0.85,0.82,0.83,657936.0
2020-04-07 15:00:00,0.83,0.84,0.81,0.82,1784932.0,0.83,0.84,0.81,0.82,1784932.0
2020-04-08 09:30:00,0.81,0.86,0.8,0.84,853980.0,0.81,0.86,0.8,0.84,853980.0
2020-04-08 10:00:00,0.84,0.86,0.83,0.85,769992.0,0.84,0.86,0.83,0.85,769992.0
2020-04-08 11:00:00,0.85,0.87,0.85,0.86,1142592.0,0.85,0.87,0.85,0.86,1142592.0
2020-04-08 12:00:00,0.86,0.92,0.85,0.91,2299648.0,0.86,0.92,0.85,0.91,2299648.0
2020-04-08 13:00:00,0.91,0.92,0.87,0.87,1616924.0,0.91,0.92,0.87,0.87,1616924.0
2020-04-08 14:00:00,0.87,0.9,0.87,0.9,1441532.0,0.87,0.9,0.87,0.9,1441532.0
2020-04-08 15:00:00,0.9,0.9,0.84,0.85,2360936.0,0.9,0.9,0.84,0.85,2360936.0
2020-04-09 09:30:00,0.9,0.93,0.87,0.93,1213704.0,0.9,0.93,0.87,0.93,1213704.0
2020-04-09 10:00:00,0.93,0.98,0.92,0.97,2367924.0,0.93,0.98,0.92,0.97,2367924.0
2020-04-09 11:00:00,0.97,1.02,0.95,1.01,3936300.0,0.97,1.02,0.95,1.01,3936300.0
2020-04-09 12:00:00,1.01,1.05,0.97,1.03,2322668.0,1.01,1.05,0.97,1.03,2322668.0
2020-04-09 13:00:00,1.03,1.06,0.97,1.01,3859644.0,1.03,1.06,0.97,1.01,3859644.0
2020-04-09 14:00:00,1.01,1.01,0.97,0.98,1757608.0,1.01,1.01,0.97,0.98,1757608.0
2020-04-09 15:00:00,0.98,1.01,0.96,0.97,6455720.0,0.98,1.01,0.96,0.97,6455720.0
2020-04-13 09:30:00,1.06,1.16,1.04,1.12,4337752.0,1.06,1.16,1.04,1.12,4337752.0
2020-04-13 10:00:00,1.12,1.14,1.07,1.12,4178868.0,1.12,1.14,1.07,1.12,4178868.0
2020-04-13 11:00:00,1.11,1.18,1.1,1.1,4848360.0,1.11,1.18,1.1,1.1,4848360.0
2020-04-13 12:00:00,1.1,1.13,1.09,1.11,2372524.0,1.1,1.13,1.09,1.11,2372524.0
2020-04-13 13:00:00,1.11,1.13,1.09,1.13,1585044.0,1.11,1.13,1.09,1.13,1585044.0
2020-04-13 14:00:00,1.13,1.14,1.11,1.14,1854852.0,1.13,1.14,1.11,1.14,1854852.0
2020-04-13 15:00:00,1.14,1.19,1.13,1.19,5159660.0,1.14,1.19,1.13,1.19,5159660.0
2020-04-14 09:30:00,1.3,1.52,1.28,1.49,10964952.0,1.3,1.52,1.28,1.49,10964952.0
2020-04-14 10:00:00,1.5,1.62,1.41,1.41,17167612.0,1.5,1.62,1.41,1.41,17167612.0
2020-04-14 11:00:00,1.41,1.46,1.4,1.43,4564056.0,1.41,1.46,1.4,1.43,4564056.0
2020-04-14 12:00:00,1.43,1.45,1.39,1.4,2594216.0,1.43,1.45,1.39,1.4,2594216.0
2020-04-14 13:00:00,1.4,1.44,1.4,1.42,2038144.0,1.4,1.44,1.4,1.42,2038144.0
2020-04-14 14:00:00,1.42,1.52,1.41,1.46,5465508.0,1.42,1.52,1.41,1.46,5465508.0
2020-04-14 15:00:00,1.46,1.51,1.45,1.48,7332188.0,1.46,1.51,1.45,1.48,7332188.0
2020-04-15 09:30:00,1.42,1.42,1.23,1.26,6534656.0,1.42,1.42,1.23,1.26,6534656.0
2020-04-15 10:00:00,1.26,1.37,1.26,1.35,7189040.0,1.26,1.37,1.26,1.35,7189040.0
2020-04-15 11:00:00,1.36,1.42,1.31,1.4,4094424.0,1.36,1.42,1.31,1.4,4094424.0
2020-04-15 12:00:00,1.4,1.41,1.37,1.37,2092708.0,1.4,1.41,1.37,1.37,2092708.0
2020-04-15 13:00:00,1.37,1.38,1.32,1.36,2244464.0,1.37,1.38,1.32,1.36,2244464.0
2020-04-15 14:00:00,1.35,1.36,1.34,1.35,1820832.0,1.35,1.36,1.34,1.35,1820832.0
2020-04-15 15:00:00,1.35,1.35,1.31,1.32,3671092.0,1.35,1.35,1.31,1.32,3671092.0
2020-04-16 09:30:00,1.28,1.36,1.26,1.26,2366064.0,1.28,1.36,1.26,1.26,2366064.0
2020-04-16 10:00:00,1.27,1.28,1.23,1.27,2119796.0,1.27,1.28,1.23,1.27,2119796.0
2020-04-16 11:00:00,1.27,1.3,1.26,1.27,1618204.0,1.27,1.3,1.26,1.27,1618204.0
2020-04-16 12:00:00,1.28,1.28,1.22,1.23,1490708.0,1.28,1.28,1.22,1.23,1490708.0
2020-04-16 13:00:00,1.23,1.24,1.22,1.23,1278312.0,1.23,1.24,1.22,1.23,1278312.0
2020-04-16 14:00:00,1.23,1.24,1.23,1.23,990040.0,1.23,1.24,1.23,1.23,990040.0
2020-04-16 15:00:00,1.23,1.26,1.23,1.26,2380852.0,1.23,1.26,1.23,1.26,2380852.0
2020-04-17 09:30:00,1.3,1.32,1.26,1.28,1120836.0,1.3,1.32,1.26,1.28,1120836.0
2020-04-17 10:00:00,1.28,1.3,1.22,1.23,3031624.0,1.28,1.3,1.22,1.23,3031624.0
2020-04-17 11:00:00,1.23,1.24,1.18,1.2,3380972.0,1.23,1.24,1.18,1.2,3380972.0
2020-04-17 12:00:00,1.2,1.2,1.13,1.17,3244560.0,1.2,1.2,1.13,1.17,3244560.0
2020-04-17 13:00:00,1.17,1.19,1.15,1.15,2195392.0,1.17,1.19,1.15,1.15,2195392.0
2020-04-17 14:00:00,1.15,1.16,1.11,1.13,3202688.0,1.15,1.16,1.11,1.13,3202688.0
2020-04-17 15:00:00,1.13,1.24,1.13,1.22,5003060.0,1.13,1.24,1.13,1.22,5003060.0
2020-04-20 09:30:00,1.21,1.31,1.2,1.3,3002116.0,1.21,1.31,1.2,1.3,3002116.0
2020-04-20 10:00:00,1.3,1.4,1.26,1.37,5255824.0,1.3,1.4,1.26,1.37,5255824.0
2020-04-20 11:00:00,1.37,1.38,1.33,1.34,2644360.0,1.37,1.38,1.33,1.34,2644360.0
2020-04-20 12:00:00,1.34,1.37,1.33,1.37,1370852.0,1.34,1.37,1.33,1.37,1370852.0
2020-04-20 13:00:00,1.37,1.37,1.34,1.36,1267244.0,1.37,1.37,1.34,1.36,1267244.0
2020-04-20 14:00:00,1.36,1.38,1.34,1.36,1481480.0,1.36,1.38,1.34,1.36,1481480.0
2020-04-20 15:00:00,1.36,1.48,1.34,1.39,6166800.0,1.36,1.48,1.34,1.39,6166800.0
2020-04-21 09:30:00,1.31,1.32,1.26,1.3,2425824.0,1.31,1.32,1.26,1.3,2425824.0
2020-04-21 10:00:00,1.3,1.3,1.23,1.24,2843044.0,1.3,1.3,1.23,1.24,2843044.0
2020-04-21 11:00:00,1.24,1.24,1.21,1.24,1672872.0,1.24,1.24,1.21,1.24,1672872.0
2020-04-21 12:00:00,1.24,1.26,1.23,1.24,981808.0,1.24,1.26,1.23,1.24,981808.0
2020-04-21 13:00:00,1.24,1.28,1.24,1.25,1257008.0,1.24,1.28,1.24,1.25,1257008.0
2020-04-21 14:00:00,1.25,1.27,1.22,1.24,1550868.0,1.25,1.27,1.22,1.24,1550868.0
2020-04-21 15:00:00,1.24,1.24,1.19,1.2,3610988.0,1.24,1.24,1.19,1.2,3610988.0
2020-04-22 09:30:00,1.28,1.29,1.23,1.25,1777336.0,1.28,1.29,1.23,1.25,1777336.0
2020-04-22 10:00:00,1.25,1.26,1.22,1.23,1388808.0,1.25,1.26,1.22,1.23,1388808.0
2020-04-22 11:00:00,1.24,1.25,1.22,1.23,982776.0,1.24,1.25,1.22,1.23,982776.0
2020-04-22 12:00:00,1.23,1.24,1.22,1.23,768600.0,1.23,1.24,1.22,1.23,768600.0
2020-04-22 13:00:00,1.23,1.23,1.21,1.22,726664.0,1.23,1.23,1.21,1.22,726664.0
2020-04-22 14:00:00,1.22,1.23,1.22,1.23,797548.0,1.22,1.23,1.22,1.23,797548.0
2020-04-22 15:00:00,1.23,1.24,1.21,1.22,2180056.0,1.23,1.24,1.21,1.22,2180056.0
2020-04-23 09:30:00,1.19,1.22,1.17,1.18,1390808.0,1.19,1.22,1.17,1.18,1390808.0
2020-04-23 10:00:00,1.18,1.19,1.15,1.19,2005916.0,1.18,1.19,1.15,1.19,2005916.0
2020-04-23 11:00:00,1.19,1.22,1.18,1.21,1370536.0,1.19,1.22,1.18,1.21,1370536.0
2020-04-23 12:00:00,1.21,1.22,1.17,1.18,638988.0,1.21,1.22,1.17,1.18,638988.0
2020-04-23 13:00:00,1.18,1.2,1.17,1.18,703372.0,1.18,1.2,1.17,1.18,703372.0
2020-04-23 14:00:00,1.18,1.19,1.17,1.18,628036.0,1.18,1.19,1.17,1.18,628036.0
2020-04-23 15:00:00,1.18,1.19,1.17,1.17,1273820.0,1.18,1.19,1.17,1.17,1273820.0
2020-04-24 09:30:00,1.2,1.2,1.17,1.17,700368.0,1.2,1.2,1.17,1.17,700368.0
2020-04-24 10:00:00,1.17,1.21,1.17,1.18,982968.0,1.17,1.21,1.17,1.18,982968.0
2020-04-24 11:00:00,1.18,1.19,1.17,1.18,1316004.0,1.18,1.19,1.17,1.18,1316004.0
2020-04-24 12:00:00,1.18,1.19,1.18,1.18,546636.0,1.18,1.19,1.18,1.18,546636.0
2020-04-24 13:00:00,1.18,1.21,1.18,1.19,1531704.0,1.18,1.21,1.18,1.19,1531704.0
2020-04-24 14:00:00,1.19,1.2,1.18,1.19,932344.0,1.19,1.2,1.18,1.19,932344.0
2020-04-24 15:00:00,1.19,1.21,1.19,1.19,2072508.0,1.19,1.21,1.19,1.19,2072508.0
2020-04-27 09:30:00,1.21,1.24,1.2,1.23,1315476.0,1.21,1.24,1.2,1.23,1315476.0
2020-04-27 10:00:00,1.23,1.25,1.21,1.25,1811320.0,1.23,1.25,1.21,1.25,1811320.0
2020-04-27 11:00:00,1.25,1.29,1.23,1.29,2802916.0,1.25,1.29,1.23,1.29,2802916.0
2020-04-27 12:00:00,1.29,1.36,1.28,1.36,3446592.0,1.29,1.36,1.28,1.36,3446592.0
2020-04-27 13:00:00,1.36,1.5,1.34,1.45,5542176.0,1.36,1.5,1.34,1.45,5542176.0
2020-04-27 14:00:00,1.45,1.45,1.39,1.43,4639668.0,1.45,1.45,1.39,1.43,4639668.0
2020-04-27 15:00:00,1.43,1.48,1.43,1.46,6377672.0,1.43,1.48,1.43,1.46,6377672.0
2020-04-28 09:30:00,1.48,1.51,1.44,1.44,2422444.0,1.48,1.51,1.44,1.44,2422444.0
2020-04-28 10:00:00,1.45,1.45,1.26,1.27,4691996.0,1.45,1.45,1.26,1.27,4691996.0
2020-04-28 11:00:00,1.27,1.35,1.26,1.34,2884600.0,1.27,1.35,1.26,1.34,2884600.0
2020-04-28 12:00:00,1.34,1.37,1.33,1.36,1374340.0,1.34,1.37,1.33,1.36,1374340.0
2020-04-28 13:00:00,1.36,1.4,1.34,1.39,1368392.0,1.36,1.4,1.34,1.39,1368392.0
2020-04-28 14:00:00,1.38,1.42,1.37,1.41,2177292.0,1.38,1.42,1.37,1.41,2177292.0
2020-04-28 15:00:00,1.41,1.43,1.39,1.41,2923964.0,1.41,1.43,1.39,1.41,2923964.0
2020-04-29 09:30:00,1.46,1.46,1.36,1.42,1030448.0,1.46,1.46,1.36,1.42,1030448.0
2020-04-29 10:00:00,1.42,1.5,1.42,1.48,2497420.0,1.42,1.5,1.42,1.48,2497420.0
2020-04-29 11:00:00,1.48,1.5,1.46,1.49,1426340.0,1.48,1.5,1.46,1.49,1426340.0
2020-04-29 12:00:00,1.49,1.51,1.48,1.5,1681772.0,1.49,1.51,1.48,1.5,1681772.0
2020-04-29 13:00:00,1.5,1.51,1.49,1.49,1044972.0,1.5,1.51,1.49,1.49,1044972.0
2020-04-29 14:00:00,1.49,1.51,1.48,1.51,1188112.0,1.49,1.51,1.48,1.51,1188112.0
2020-04-29 15:00:00,1.51,1.52,1.5,1.5,3012772.0,1.51,1.52,1.5,1.5,3012772.0
2020-04-30 09:30:00,1.47,1.48,1.41,1.46,997240.0,1.47,1.48,1.41,1.46,997240.0
2020-04-30 10:00:00,1.46,1.49,1.45,1.45,1010576.0,1.46,1.49,1.45,1.45,1010576.0
2020-04-30 11:00:00,1.45,1.47,1.44,1.45,845700.0,1.45,1.47,1.44,1.45,845700.0
2020-04-30 12:00:00,1.45,1.45,1.42,1.45,792564.0,1.45,1.45,1.42,1.45,792564.0
2020-04-30 13:00:00,1.45,1.46,1.44,1.45,586424.0,1.45,1.46,1.44,1.45,586424.0
2020-04-30 14:00:00,1.45,1.47,1.44,1.47,620336.0,1.45,1.47,1.44,1.47,620336.0
2020-04-30 15:00:00,1.47,1.5,1.43,1.43,2122968.0,1.47,1.5,1.43,1.43,2122968.0
2020-05-01 09:30:00,1.41,1.42,1.38,1.39,667116.0,1.41,1.42,1.38,1.39,667116.0
2020-05-01 10:00:00,1.39,1.41,1.38,1.38,640472.0,1.39,1.41,1.38,1.38,640472.0
2020-05-01 11:00:00,1.38,1.4,1.36,1.38,864788.0,1.38,1.4,1.36,1.38,864788.0
2020-05-01 12:00:00,1.38,1.41,1.37,1.4,931432.0,1.38,1.41,1.37,1.4,931432.0
2020-05-01 13:00:00,1.4,1.48,1.4,1.47,1661900.0,1.4,1.48,1.4,1.47,1661900.0
2020-05-01 14:00:00,1.47,1.55,1.47,1.51,7978400.0,1.47,1.55,1.47,1.51,7978400.0
2020-05-01 15:00:00,1.51,1.52,1.5,1.51,2338920.0,1.51,1.52,1.5,1.51,2338920.0
2020-05-04 09:30:00,1.46,1.48,1.42,1.46,1220344.0,1.46,1.48,1.42,1.46,1220344.0
2020-05-04 10:00:00,1.46,1.48,1.43,1.44,1994388.0,1.46,1.48,1.43,1.44,1994388.0
2020-05-04 11:00:00,1.44,1.45,1.42,1.42,1371312.0,1.44,1.45,1.42,1.42,1371312.0
2020-05-04 12:00:00,1.42,1.42,1.4,1.41,808528.0,1.42,1.42,1.4,1.41,808528.0
2020-05-04 13:00:00,1.41,1.42,1.37,1.37,1465032.0,1.41,1.42,1.37,1.37,1465032.0
2020-05-04 14:00:00,1.37,1.39,1.35,1.38,1503112.0,1.37,1.39,1.35,1.38,1503112.0
2020-05-04 15:00:00,1.38,1.39,1.35,1.36,2590276.0,1.38,1.39,1.35,1.36,2590276.0
2020-05-05 09:30:00,1.39,1.41,1.37,1.38,1585096.0,1.39,1.41,1.37,1.38,1585096.0
2020-05-05 10:00:00,1.38,1.39,1.34,1.36,1671196.0,1.38,1.39,1.34,1.36,1671196.0
2020-05-05 11:00:00,1.36,1.37,1.36,1.36,933820.0,1.36,1.37,1.36,1.36,933820.0
2020-05-05 12:00:00,1.36,1.38,1.36,1.37,603412.0,1.36,1.38,1.36,1.37,603412.0
2020-05-05 13:00:00,1.37,1.37,1.35,1.36,658324.0,1.37,1.37,1.35,1.36,658324.0
2020-05-05 14:00:00,1.36,1.36,1.35,1.36,586852.0,1.36,1.36,1.35,1.36,586852.0
2020-05-05 15:00:00,1.36,1.36,1.34,1.34,1533952.0,1.36,1.36,1.34,1.34,1533952.0
2020-05-06 09:30:00,1.35,1.35,1.29,1.3,1186832.0,1.35,1.35,1.29,1.3,1186832.0
2020-05-06 10:00:00,1.3,1.3,1.25,1.27,4554352.0,1.3,1.3,1.25,1.27,4554352.0
2020-05-06 11:00:00,1.27,1.28,1.23,1.25,1438544.0,1.27,1.28,1.23,1.25,1438544.0
2020-05-06 12:00:00,1.25,1.26,1.23,1.25,1334808.0,1.25,1.26,1.23,1.25,1334808.0
2020-05-06 13:00:00,1.25,1.28,1.24,1.26,1259420.0,1.25,1.28,1.24,1.26,1259420.0
2020-05-06 14:00:00,1.26,1.26,1.24,1.26,715800.0,1.26,1.26,1.24,1.26,715800.0
2020-05-06 15:00:00,1.26,1.26,1.23,1.24,1582056.0,1.26,1.26,1.23,1.24,1582056.0
2020-05-07 09:30:00,1.21,1.23,1.18,1.2,1517952.0,1.21,1.23,1.18,1.2,1517952.0
2020-05-07 10:00:00,1.2,1.21,1.16,1.18,1846236.0,1.2,1.21,1.16,1.18,1846236.0
2020-05-07 11:00:00,1.19,1.22,1.17,1.22,2064864.0,1.19,1.22,1.17,1.22,2064864.0
2020-05-07 12:00:00,1.22,1.22,1.2,1.2,671012.0,1.22,1.22,1.2,1.2,671012.0
2020-05-07 13:00:00,1.2,1.22,1.19,1.21,374660.0,1.2,1.22,1.19,1.21,374660.0
2020-05-07 14:00:00,1.21,1.24,1.21,1.22,667964.0,1.21,1.24,1.21,1.22,667964.0
2020-05-07 15:00:00,1.22,1.23,1.21,1.22,1055592.0,1.22,1.23,1.21,1.22,1055592.0
2020-05-08 09:30:00,1.22,1.28,1.21,1.26,1363108.0,1.22,1.28,1.21,1.26,1363108.0
2020-05-08 10:00:00,1.26,1.3,1.23,1.25,2117068.0,1.26,1.3,1.23,1.25,2117068.0
2020-05-08 11:00:00,1.25,1.26,1.21,1.23,1054136.0,1.25,1.26,1.21,1.23,1054136.0
2020-05-08 12:00:00,1.23,1.25,1.22,1.24,541468.0,1.23,1.25,1.22,1.24,541468.0
2020-05-08 13:00:00,1.24,1.24,1.23,1.24,410736.0,1.24,1.24,1.23,1.24,410736.0
2020-05-08 14:00:00,1.24,1.25,1.23,1.25,677768.0,1.24,1.25,1.23,1.25,677768.0
2020-05-08 15:00:00,1.25,1.26,1.23,1.24,2073076.0,1.25,1.26,1.23,1.24,2073076.0
2020-05-11 09:30:00,1.23,1.24,1.19,1.19,1067448.0,1.23,1.24,1.19,1.19,1067448.0
2020-05-11 10:00:00,1.19,1.22,1.19,1.2,970696.0,1.19,1.22,1.19,1.2,970696.0
2020-05-11 11:00:00,1.2,1.23,1.2,1.23,542728.0,1.2,1.23,1.2,1.23,542728.0
2020-05-11 12:00:00,1.23,1.23,1.21,1.22,583332.0,1.23,1.23,1.21,1.22,583332.0
2020-05-11 13:00:00,1.22,1.22,1.21,1.21,435512.0,1.22,1.22,1.21,1.21,435512.0
2020-05-11 14:00:00,1.21,1.22,1.2,1.21,929336.0,1.21,1.22,1.2,1.21,929336.0
2020-05-11 15:00:00,1.21,1.21,1.19,1.19,1374004.0,1.21,1.21,1.19,1.19,1374004.0
2020-05-12 09:30:00,1.2,1.23,1.14,1.17,1308352.0,1.2,1.23,1.14,1.17,1308352.0
2020-05-12 10:00:00,1.17,1.17,1.11,1.15,2076520.0,1.17,1.17,1.11,1.15,2076520.0
2020-05-12 11:00:00,1.14,1.17,1.14,1.16,1193868.0,1.14,1.17,1.14,1.16,1193868.0
2020-05-12 12:00:00,1.16,1.19,1.14,1.19,943152.0,1.16,1.19,1.14,1.19,943152.0
2020-05-12 13:00:00,1.19,1.19,1.16,1.19,1079948.0,1.19,1.19,1.16,1.19,1079948.0
2020-05-12 14:00:00,1.19,1.19,1.14,1.15,888080.0,1.19,1.19,1.14,1.15,888080.0
2020-05-12 15:00:00,1.15,1.16,1.13,1.14,1612500.0,1.15,1.16,1.13,1.14,1612500.0
2020-05-13 09:30:00,1.14,1.14,1.08,1.1,1393396.0,1.14,1.14,1.08,1.1,1393396.0
2020-05-13 10:00:00,1.1,1.12,1.07,1.07,1863436.0,1.1,1.12,1.07,1.07,1863436.0
2020-05-13 11:00:00,1.07,1.09,1.04,1.04,1394628.0,1.07,1.09,1.04,1.04,1394628.0
2020-05-13 12:00:00,1.05,1.08,1.02,1.08,2297432.0,1.05,1.08,1.02,1.08,2297432.0
2020-05-13 13:00:00,1.08,1.08,1.05,1.05,878460.0,1.08,1.08,1.05,1.05,878460.0
2020-05-13 14:00:00,1.05,1.07,1.05,1.05,934136.0,1.05,1.07,1.05,1.05,934136.0
2020-05-13 15:00:00,1.05,1.05,1.04,1.05,1654580.0,1.05,1.05,1.04,1.05,1654580.0
2020-05-14 09:30:00,1.04,1.04,1.0,1.0,767128.0,1.04,1.04,1.0,1.0,767128.0
2020-05-14 10:00:00,1.0,1.03,0.99,1.03,1342004.0,1.0,1.03,0.99,1.03,1342004.0
2020-05-14 11:00:00,1.02,1.05,0.99,1.0,932056.0,1.02,1.05,0.99,1.0,932056.0
2020-05-14 12:00:00,1.0,1.01,0.99,1.01,819392.0,1.0,1.01,0.99,1.01,819392.0
2020-05-14 13:00:00,1.01,1.05,1.01,1.02,948384.0,1.01,1.05,1.01,1.02,948384.0
2020-05-14 14:00:00,1.02,1.03,1.0,1.01,989404.0,1.02,1.03,1.0,1.01,989404.0
2020-05-14 15:00:00,1.01,1.04,1.0,1.03,1311064.0,1.01,1.04,1.0,1.03,1311064.0
2020-05-15 09:30:00,1.01,1.08,1.01,1.07,1072936.0,1.01,1.08,1.01,1.07,1072936.0
2020-05-15 10:00:00,1.06,1.11,1.05,1.07,1619364.0,1.06,1.11,1.05,1.07,1619364.0
2020-05-15 11:00:00,1.07,1.07,1.05,1.05,749968.0,1.07,1.07,1.05,1.05,749968.0
2020-05-15 12:00:00,1.05,1.06,1.04,1.05,581668.0,1.05,1.06,1.04,1.05,581668.0
2020-05-15 13:00:00,1.05,1.06,1.04,1.05,429644.0,1.05,1.06,1.04,1.05,429644.0
2020-05-15 14:00:00,1.05,1.08,1.05,1.06,1010076.0,1.05,1.08,1.05,1.06,1010076.0
2020-05-15 15:00:00,1.06,1.08,1.05,1.06,1339308.0,1.06,1.08,1.05,1.06,1339308.0
2020-05-18 09:30:00,1.1,1.16,1.1,1.14,1445008.0,1.1,1.16,1.1,1.14,1445008.0
2020-05-18 10:00:00,1.14,1.14,1.09,1.11,1506756.0,1.14,1.14,1.09,1.11,1506756.0
2020-05-18 11:00:00,1.11,1.14,1.11,1.11,887808.0,1.11,1.14,1.11,1.11,887808.0
2020-05-18 12:00:00,1.11,1.13,1.1,1.11,441448.0,1.11,1.13,1.1,1.11,441448.0
2020-05-18 13:00:00,1.11,1.13,1.11,1.13,767276.0,1.11,1.13,1.11,1.13,767276.0
2020-05-18 14:00:00,1.12,1.13,1.1,1.11,502860.0,1.12,1.13,1.1,1.11,502860.0
2020-05-18 15:00:00,1.11,1.16,1.11,1.14,2597388.0,1.11,1.16,1.11,1.14,2597388.0
2020-05-19 09:30:00,1.15,1.16,1.09,1.12,958060.0,1.15,1.16,1.09,1.12,958060.0
2020-05-19 10:00:00,1.12,1.18,1.12,1.17,1231124.0,1.12,1.18,1.12,1.17,1231124.0
2020-05-19 11:00:00,1.16,1.17,1.15,1.16,680160.0,1.16,1.17,1.15,1.16,680160.0
2020-05-19 12:00:00,1.16,1.17,1.13,1.15,714652.0,1.16,1.17,1.13,1.15,714652.0
2020-05-19 13:00:00,1.15,1.17,1.15,1.17,601548.0,1.15,1.17,1.15,1.17,601548.0
2020-05-19 14:00:00,1.17,1.19,1.14,1.15,809952.0,1.17,1.19,1.14,1.15,809952.0
2020-05-19 15:00:00,1.15,1.16,1.11,1.11,1486888.0,1.15,1.16,1.11,1.11,1486888.0
2020-05-20 09:30:00,1.13,1.17,1.12,1.17,815700.0,1.13,1.17,1.12,1.17,815700.0
2020-05-20 10:00:00,1.17,1.17,1.14,1.16,1632416.0,1.17,1.17,1.14,1.16,1632416.0
2020-05-20 11:00:00,1.16,1.16,1.12,1.13,946220.0,1.16,1.16,1.12,1.13,946220.0
2020-05-20 12:00:00,1.13,1.13,1.11,1.12,955964.0,1.13,1.13,1.11,1.12,955964.0
2020-05-20 13:00:00,1.13,1.13,1.09,1.09,750440.0,1.13,1.13,1.09,1.09,750440.0
2020-05-20 14:00:00,1.09,1.11,1.08,1.11,609088.0,1.09,1.11,1.08,1.11,609088.0
2020-05-20 15:00:00,1.11,1.12,1.09,1.11,1652960.0,1.11,1.12,1.09,1.11,1652960.0
2020-05-21 09:30:00,1.11,1.14,1.1,1.14,460928.0,1.11,1.14,1.1,1.14,460928.0
2020-05-21 10:00:00,1.14,1.16,1.12,1.12,1747116.0,1.14,1.16,1.12,1.12,1747116.0
2020-05-21 11:00:00,1.12,1.14,1.11,1.14,635136.0,1.12,1.14,1.11,1.14,635136.0
2020-05-21 12:00:00,1.14,1.15,1.13,1.14,704032.0,1.14,1.15,1.13,1.14,704032.0
2020-05-21 13:00:00,1.14,1.14,1.12,1.13,434268.0,1.14,1.14,1.12,1.13,434268.0
2020-05-21 14:00:00,1.13,1.14,1.12,1.13,528284.0,1.13,1.14,1.12,1.13,528284.0
2020-05-21 15:00:00,1.13,1.15,1.11,1.11,1792572.0,1.13,1.15,1.11,1.11,1792572.0
2020-05-22 09:30:00,1.11,1.12,1.08,1.09,610084.0,1.11,1.12,1.08,1.09,610084.0
2020-05-22 10:00:00,1.09,1.09,1.06,1.07,1428144.0,1.09,1.09,1.06,1.07,1428144.0
2020-05-22 11:00:00,1.07,1.07,1.03,1.04,1482052.0,1.07,1.07,1.03,1.04,1482052.0
2020-05-22 12:00:00,1.04,1.07,1.04,1.07,1237872.0,1.04,1.07,1.04,1.07,1237872.0
2020-05-22 13:00:00,1.07,1.07,1.05,1.05,684952.0,1.07,1.07,1.05,1.05,684952.0
2020-05-22 14:00:00,1.05,1.06,1.05,1.06,611728.0,1.05,1.06,1.05,1.06,611728.0
2020-05-22 15:00:00,1.06,1.07,1.04,1.05,2026524.0,1.06,1.07,1.04,1.05,2026524.0
2020-05-26 09:30:00,1.09,1.13,1.08,1.09,2530860.0,1.09,1.13,1.08,1.09,2530860.0
2020-05-26 10:00:00,1.09,1.12,1.08,1.1,2166632.0,1.09,1.12,1.08,1.1,2166632.0
2020-05-26 11:00:00,1.1,1.15,1.09,1.13,1820616.0,1.1,1.15,1.09,1.13,1820616.0
2020-05-26 12:00:00,1.13,1.14,1.12,1.14,935180.0,1.13,1.14,1.12,1.14,935180.0
2020-05-26 13:00:00,1.14,1.15,1.11,1.12,1596392.0,1.14,1.15,1.11,1.12,1596392.0
2020-05-26 14:00:00,1.12,1.14,1.11,1.14,1252920.0,1.12,1.14,1.11,1.14,1252920.0
2020-05-26 15:00:00,1.14,1.14,1.09,1.11,2573724.0,1.14,1.14,1.09,1.11,2573724.0
2020-05-27 09:30:00,1.14,1.15,1.11,1.13,1000880.0,1.14,1.15,1.11,1.13,1000880.0
2020-05-27 10:00:00,1.13,1.17,1.09,1.1,2543904.0,1.13,1.17,1.09,1.1,2543904.0
2020-05-27 11:00:00,1.09,1.16,1.09,1.16,1413496.0,1.09,1.16,1.09,1.16,1413496.0
2020-05-27 12:00:00,1.16,1.17,1.14,1.15,803944.0,1.16,1.17,1.14,1.15,803944.0
2020-05-27 13:00:00,1.14,1.16,1.14,1.15,915848.0,1.14,1.16,1.14,1.15,915848.0
2020-05-27 14:00:00,1.15,1.15,1.12,1.13,2099012.0,1.15,1.15,1.12,1.13,2099012.0
2020-05-27 15:00:00,1.13,1.18,1.13,1.17,2181452.0,1.13,1.18,1.13,1.17,2181452.0
2020-05-28 09:30:00,1.19,1.19,1.13,1.16,1124732.0,1.19,1.19,1.13,1.16,1124732.0
2020-05-28 10:00:00,1.16,1.17,1.14,1.16,1256968.0,1.16,1.17,1.14,1.16,1256968.0
2020-05-28 11:00:00,1.16,1.17,1.15,1.17,606900.0,1.16,1.17,1.15,1.17,606900.0
2020-05-28 12:00:00,1.17,1.17,1.15,1.16,451136.0,1.17,1.17,1.15,1.16,451136.0
2020-05-28 13:00:00,1.16,1.16,1.13,1.13,818172.0,1.16,1.16,1.13,1.13,818172.0
2020-05-28 14:00:00,1.14,1.14,1.11,1.12,901484.0,1.14,1.14,1.11,1.12,901484.0
2020-05-28 15:00:00,1.12,1.12,1.07,1.08,2512408.0,1.12,1.12,1.07,1.08,2512408.0
2020-05-29 09:30:00,1.08,1.11,1.06,1.11,956308.0,1.08,1.11,1.06,1.11,956308.0
2020-05-29 10:00:00,1.1,1.11,1.08,1.08,1171172.0,1.1,1.11,1.08,1.08,1171172.0
2020-05-29 11:00:00,1.08,1.08,1.05,1.05,1136800.0,1.08,1.08,1.05,1.05,1136800.0
2020-05-29 12:00:00,1.05,1.06,1.03,1.05,1857764.0,1.05,1.06,1.03,1.05,1857764.0
2020-05-29 13:00:00,1.05,1.06,1.04,1.04,1119860.0,1.05,1.06,1.04,1.04,1119860.0
2020-05-29 14:00:00,1.04,1.07,1.03,1.05,1329596.0,1.04,1.07,1.03,1.05,1329596.0
2020-05-29 15:00:00,1.06,1.07,1.01,1.01,4976708.0,1.06,1.07,1.01,1.01,4976708.0
2020-06-01 09:30:00,1.03,1.06,1.01,1.05,1530852.0,1.03,1.06,1.01,1.05,1530852.0
2020-06-01 10:00:00,1.05,1.09,1.05,1.07,2030688.0,1.05,1.09,1.05,1.07,2030688.0
2020-06-01 11:00:00,1.07,1.07,1.05,1.06,884716.0,1.07,1.07,1.05,1.06,884716.0
2020-06-01 12:00:00,1.06,1.07,1.06,1.07,478916.0,1.06,1.07,1.06,1.07,478916.0
2020-06-01 13:00:00,1.06,1.07,1.04,1.05,969824.0,1.06,1.07,1.04,1.05,969824.0
2020-06-01 14:00:00,1.05,1.05,1.02,1.04,1639296.0,1.05,1.05,1.02,1.04,1639296.0
2020-06-01 15:00:00,1.04,1.05,1.03,1.03,1624752.0,1.04,1.05,1.03,1.03,1624752.0
2020-06-02 09:30:00,1.07,1.08,1.02,1.05,1362520.0,1.07,1.08,1.02,1.05,1362520.0
2020-06-02 10:00:00,1.04,1.05,1.01,1.03,1996256.0,1.04,1.05,1.01,1.03,1996256.0
2020-06-02 11:00:00,1.03,1.06,1.02,1.05,1409868.0,1.03,1.06,1.02,1.05,1409868.0
2020-06-02 12:00:00,1.05,1.05,1.04,1.05,655176.0,1.05,1.05,1.04,1.05,655176.0
2020-06-02 13:00:00,1.05,1.07,1.05,1.06,1168512.0,1.05,1.07,1.05,1.06,1168512.0
2020-06-02 14:00:00,1.06,1.07,1.05,1.06,630324.0,1.06,1.07,1.05,1.06,630324.0
2020-06-02 15:00:00,1.06,1.06,1.05,1.05,1220452.0,1.06,1.06,1.05,1.05,1220452.0
2020-06-03 09:30:00,1.06,1.08,1.05,1.08,854556.0,1.06,1.08,1.05,1.08,854556.0
2020-06-03 10:00:00,1.08,1.09,1.06,1.08,1486360.0,1.08,1.09,1.06,1.08,1486360.0
2020-06-03 11:00:00,1.08,1.13,1.08,1.11,3458484.0,1.08,1.13,1.08,1.11,3458484.0
2020-06-03 12:00:00,1.11,1.11,1.09,1.1,887324.0,1.11,1.11,1.09,1.1,887324.0
2020-06-03 13:00:00,1.1,1.12,1.1,1.12,801784.0,1.1,1.12,1.1,1.12,801784.0
2020-06-03 14:00:00,1.12,1.13,1.11,1.11,1294192.0,1.12,1.13,1.11,1.11,1294192.0
2020-06-03 15:00:00,1.11,1.12,1.1,1.11,2266708.0,1.11,1.12,1.1,1.11,2266708.0
2020-06-04 09:30:00,1.11,1.14,1.09,1.14,1893224.0,1.11,1.14,1.09,1.14,1893224.0
2020-06-04 10:00:00,1.14,1.18,1.12,1.18,2615960.0,1.14,1.18,1.12,1.18,2615960.0
2020-06-04 11:00:00,1.18,1.18,1.13,1.15,2306292.0,1.18,1.18,1.13,1.15,2306292.0
2020-06-04 12:00:00,1.15,1.17,1.13,1.14,1079152.0,1.15,1.17,1.13,1.14,1079152.0
2020-06-04 13:00:00,1.14,1.16,1.13,1.15,703740.0,1.14,1.16,1.13,1.15,703740.0
2020-06-04 14:00:00,1.16,1.16,1.11,1.11,1491800.0,1.16,1.16,1.11,1.11,1491800.0
2020-06-04 15:00:00,1.11,1.12,1.09,1.12,2211968.0,1.11,1.12,1.09,1.12,2211968.0
2020-06-05 09:30:00,1.07,1.1,1.07,1.07,3751456.0,1.07,1.1,1.07,1.07,3751456.0
2020-06-05 10:00:00,1.07,1.09,1.02,1.05,4937980.0,1.07,1.09,1.02,1.05,4937980.0
2020-06-05 11:00:00,1.05,1.09,1.04,1.05,3930220.0,1.05,1.09,1.04,1.05,3930220.0
2020-06-05 12:00:00,1.05,1.08,1.04,1.07,1503976.0,1.05,1.08,1.04,1.07,1503976.0
2020-06-05 13:00:00,1.07,1.08,1.05,1.06,1647980.0,1.07,1.08,1.05,1.06,1647980.0
2020-06-05 14:00:00,1.06,1.09,1.06,1.07,1997332.0,1.06,1.09,1.06,1.07,1997332.0
2020-06-05 15:00:00,1.07,1.07,1.03,1.03,5078352.0,1.07,1.07,1.03,1.03,5078352.0
2020-06-08 09:30:00,1.07,1.15,1.07,1.15,4388876.0,1.07,1.15,1.07,1.15,4388876.0
2020-06-08 10:00:00,1.15,1.21,1.13,1.14,9422780.0,1.15,1.21,1.13,1.14,9422780.0
2020-06-08 11:00:00,1.14,1.18,1.1,1.15,3995056.0,1.14,1.18,1.1,1.15,3995056.0
2020-06-08 12:00:00,1.15,1.18,1.15,1.17,1646524.0,1.15,1.18,1.15,1.17,1646524.0
2020-06-08 13:00:00,1.17,1.18,1.16,1.18,1127908.0,1.17,1.18,1.16,1.18,1127908.0
2020-06-08 14:00:00,1.17,1.23,1.17,1.22,3545760.0,1.17,1.23,1.17,1.22,3545760.0
2020-06-08 15:00:00,1.22,1.28,1.21,1.25,12642876.0,1.22,1.28,1.21,1.25,12642876.0
2020-06-09 09:30:00,1.25,1.25,1.14,1.19,4031260.0,1.25,1.25,1.14,1.19,4031260.0
2020-06-09 10:00:00,1.19,1.2,1.14,1.17,4148020.0,1.19,1.2,1.14,1.17,4148020.0
2020-06-09 11:00:00,1.17,1.19,1.15,1.18,1921436.0,1.17,1.19,1.15,1.18,1921436.0
2020-06-09 12:00:00,1.18,1.24,1.15,1.23,3797744.0,1.18,1.24,1.15,1.23,3797744.0
2020-06-09 13:00:00,1.22,1.24,1.21,1.23,3608308.0,1.22,1.24,1.21,1.23,3608308.0
2020-06-09 14:00:00,1.23,1.23,1.19,1.21,3036432.0,1.23,1.23,1.19,1.21,3036432.0
2020-06-09 15:00:00,1.21,1.25,1.19,1.24,7102060.0,1.21,1.25,1.19,1.24,7102060.0
2020-06-10 09:30:00,1.2,1.38,1.18,1.36,10652152.0,1.2,1.38,1.18,1.36,10652152.0
2020-06-10 10:00:00,1.36,1.37,1.17,1.33,11026092.0,1.36,1.37,1.17,1.33,11026092.0
2020-06-10 11:00:00,1.33,1.37,1.31,1.32,4375364.0,1.33,1.37,1.31,1.32,4375364.0
2020-06-10 12:00:00,1.32,1.34,1.26,1.28,2253696.0,1.32,1.34,1.26,1.28,2253696.0
2020-06-10 13:00:00,1.27,1.36,1.26,1.32,2962328.0,1.27,1.36,1.26,1.32,2962328.0
2020-06-10 14:00:00,1.32,1.36,1.28,1.31,3275968.0,1.32,1.36,1.28,1.31,3275968.0
2020-06-10 15:00:00,1.31,1.34,1.26,1.26,4096384.0,1.31,1.34,1.26,1.26,4096384.0
2020-06-11 09:30:00,1.16,1.23,1.14,1.15,3187468.0,1.16,1.23,1.14,1.15,3187468.0
2020-06-11 10:00:00,1.15,1.17,1.08,1.09,5233012.0,1.15,1.17,1.08,1.09,5233012.0
2020-06-11 11:00:00,1.09,1.1,1.07,1.07,3658504.0,1.09,1.1,1.07,1.07,3658504.0
2020-06-11 12:00:00,1.07,1.07,1.05,1.05,3982168.0,1.07,1.07,1.05,1.05,3982168.0
2020-06-11 13:00:00,1.05,1.11,1.05,1.1,2564048.0,1.05,1.11,1.05,1.1,2564048.0
2020-06-11 14:00:00,1.09,1.11,1.08,1.08,1203068.0,1.09,1.11,1.08,1.08,1203068.0
2020-06-11 15:00:00,1.08,1.11,1.06,1.09,3272608.0,1.08,1.11,1.06,1.09,3272608.0
2020-06-12 09:30:00,1.15,1.2,1.13,1.18,2497548.0,1.15,1.2,1.13,1.18,2497548.0
2020-06-12 10:00:00,1.18,1.19,1.11,1.12,3061256.0,1.18,1.19,1.11,1.12,3061256.0
2020-06-12 11:00:00,1.12,1.15,1.1,1.15,2097492.0,1.12,1.15,1.1,1.15,2097492.0
2020-06-12 12:00:00,1.15,1.18,1.15,1.17,1984196.0,1.15,1.18,1.15,1.17,1984196.0
2020-06-12 13:00:00,1.17,1.18,1.13,1.14,1681132.0,1.17,1.18,1.13,1.14,1681132.0
2020-06-12 14:00:00,1.14,1.17,1.13,1.16,1426664.0,1.14,1.17,1.13,1.16,1426664.0
2020-06-12 15:00:00,1.16,1.19,1.15,1.18,2990544.0,1.16,1.19,1.15,1.18,2990544.0
2020-06-15 09:30:00,1.13,1.14,1.11,1.13,2190372.0,1.13,1.14,1.11,1.13,2190372.0
2020-06-15 10:00:00,1.13,1.15,1.11,1.13,2008372.0,1.13,1.15,1.11,1.13,2008372.0
2020-06-15 11:00:00,1.13,1.14,1.11,1.12,1680376.0,1.13,1.14,1.11,1.12,1680376.0
2020-06-15 12:00:00,1.12,1.14,1.11,1.14,1221480.0,1.12,1.14,1.11,1.14,1221480.0
2020-06-15 13:00:00,1.14,1.17,1.13,1.15,1849988.0,1.14,1.17,1.13,1.15,1849988.0
2020-06-15 14:00:00,1.15,1.19,1.15,1.17,2253312.0,1.15,1.19,1.15,1.17,2253312.0
2020-06-15 15:00:00,1.17,1.18,1.16,1.17,3016664.0,1.17,1.18,1.16,1.17,3016664.0
2020-06-16 09:30:00,1.24,1.24,1.18,1.21,1586016.0,1.24,1.24,1.18,1.21,1586016.0
2020-06-16 10:00:00,1.21,1.22,1.15,1.15,2311944.0,1.21,1.22,1.15,1.15,2311944.0
2020-06-16 11:00:00,1.15,1.18,1.14,1.16,1298148.0,1.15,1.18,1.14,1.16,1298148.0
2020-06-16 12:00:00,1.16,1.17,1.14,1.15,997528.0,1.16,1.17,1.14,1.15,997528.0
2020-06-16 13:00:00,1.16,1.16,1.13,1.15,1098800.0,1.16,1.16,1.13,1.15,1098800.0
2020-06-16 14:00:00,1.15,1.15,1.13,1.14,1017424.0,1.15,1.15,1.13,1.14,1017424.0
2020-06-16 15:00:00,1.14,1.16,1.13,1.16,2608184.0,1.14,1.16,1.13,1.16,2608184.0
2020-06-17 09:30:00,1.14,1.16,1.13,1.14,521844.0,1.14,1.16,1.13,1.14,521844.0
2020-06-17 10:00:00,1.14,1.18,1.13,1.17,833484.0,1.14,1.18,1.13,1.17,833484.0
2020-06-17 11:00:00,1.17,1.2,1.16,1.2,1969528.0,1.17,1.2,1.16,1.2,1969528.0
2020-06-17 12:00:00,1.2,1.21,1.17,1.18,976936.0,1.2,1.21,1.17,1.18,976936.0
2020-06-17 13:00:00,1.18,1.18,1.16,1.17,877980.0,1.18,1.18,1.16,1.17,877980.0
2020-06-17 14:00:00,1.17,1.19,1.17,1.19,3823932.0,1.17,1.19,1.17,1.19,3823932.0
2020-06-17 15:00:00,1.19,1.19,1.17,1.19,2457284.0,1.19,1.19,1.17,1.19,2457284.0
2020-06-18 09:30:00,1.17,1.2,1.16,1.18,1768612.0,1.17,1.2,1.16,1.18,1768612.0
2020-06-18 10:00:00,1.17,1.22,1.17,1.2,1537548.0,1.17,1.22,1.17,1.2,1537548.0
2020-06-18 11:00:00,1.2,1.21,1.18,1.19,697728.0,1.2,1.21,1.18,1.19,697728.0
2020-06-18 12:00:00,1.19,1.22,1.18,1.2,2362584.0,1.19,1.22,1.18,1.2,2362584.0
2020-06-18 13:00:00,1.2,1.21,1.19,1.2,439700.0,1.2,1.21,1.19,1.2,439700.0
2020-06-18 14:00:00,1.2,1.21,1.19,1.2,1245968.0,1.2,1.21,1.19,1.2,1245968.0
2020-06-18 15:00:00,1.2,1.23,1.2,1.23,2918240.0,1.2,1.23,1.2,1.23,2918240.0
2020-06-19 09:30:00,1.24,1.27,1.22,1.27,2162092.0,1.24,1.27,1.22,1.27,2162092.0
2020-06-19 10:00:00,1.27,1.27,1.25,1.25,1471892.0,1.27,1.27,1.25,1.25,1471892.0
2020-06-19 11:00:00,1.25,1.26,1.21,1.21,1372700.0,1.25,1.26,1.21,1.21,1372700.0
2020-06-19 12:00:00,1.22,1.23,1.18,1.21,1676032.0,1.22,1.23,1.18,1.21,1676032.0
2020-06-19 13:00:00,1.21,1.21,1.19,1.19,740212.0,1.21,1.21,1.19,1.19,740212.0
2020-06-19 14:00:00,1.2,1.2,1.18,1.2,929340.0,1.2,1.2,1.18,1.2,929340.0
2020-06-19 15:00:00,1.2,1.2,1.17,1.2,3965092.0,1.2,1.2,1.17,1.2,3965092.0
2020-06-22 09:30:00,1.2,1.24,1.18,1.23,1286064.0,1.2,1.24,1.18,1.23,1286064.0
2020-06-22 10:00:00,1.23,1.23,1.2,1.2,1575064.0,1.23,1.23,1.2,1.2,1575064.0
2020-06-22 11:00:00,1.2,1.21,1.2,1.21,855588.0,1.2,1.21,1.2,1.21,855588.0
2020-06-22 12:00:00,1.21,1.21,1.2,1.21,1082832.0,1.21,1.21,1.2,1.21,1082832.0
2020-06-22 13:00:00,1.21,1.21,1.2,1.21,806204.0,1.21,1.21,1.2,1.21,806204.0
2020-06-22 14:00:00,1.2,1.22,1.19,1.21,867160.0,1.2,1.22,1.19,1.21,867160.0
2020-06-22 15:00:00,1.21,1.23,1.21,1.22,2575572.0,1.21,1.23,1.21,1.22,2575572.0
2020-06-23 09:30:00,1.24,1.24,1.21,1.22,743328.0,1.24,1.24,1.21,1.22,743328.0
2020-06-23 10:00:00,1.22,1.23,1.2,1.21,1928344.0,1.22,1.23,1.2,1.21,1928344.0
2020-06-23 11:00:00,1.21,1.23,1.21,1.22,862824.0,1.21,1.23,1.21,1.22,862824.0
2020-06-23 12:00:00,1.22,1.23,1.21,1.21,459640.0,1.22,1.23,1.21,1.21,459640.0
2020-06-23 13:00:00,1.21,1.24,1.21,1.24,2003860.0,1.21,1.24,1.21,1.24,2003860.0
2020-06-23 14:00:00,1.23,1.25,1.23,1.24,924020.0,1.23,1.25,1.23,1.24,924020.0
2020-06-23 15:00:00,1.24,1.24,1.21,1.21,2099884.0,1.24,1.24,1.21,1.21,2099884.0
2020-06-24 09:30:00,1.21,1.21,1.14,1.14,1130996.0,1.21,1.21,1.14,1.14,1130996.0
2020-06-24 10:00:00,1.15,1.17,1.13,1.14,1985776.0,1.15,1.17,1.13,1.14,1985776.0
2020-06-24 11:00:00,1.14,1.15,1.1,1.11,1573684.0,1.14,1.15,1.1,1.11,1573684.0
2020-06-24 12:00:00,1.11,1.13,1.1,1.13,1370620.0,1.11,1.13,1.1,1.13,1370620.0
2020-06-24 13:00:00,1.12,1.14,1.12,1.13,1099840.0,1.12,1.14,1.12,1.13,1099840.0
2020-06-24 14:00:00,1.13,1.14,1.11,1.11,882536.0,1.13,1.14,1.11,1.11,882536.0
2020-06-24 15:00:00,1.11,1.12,1.09,1.1,2563968.0,1.11,1.12,1.09,1.1,2563968.0
2020-06-25 09:30:00,1.08,1.11,1.07,1.11,1149288.0,1.08,1.11,1.07,1.11,1149288.0
2020-06-25 10:00:00,1.11,1.12,1.1,1.11,1238940.0,1.11,1.12,1.1,1.11,1238940.0
2020-06-25 11:00:00,1.11,1.11,1.09,1.1,663776.0,1.11,1.11,1.09,1.1,663776.0
2020-06-25 12:00:00,1.1,1.13,1.09,1.12,1496732.0,1.1,1.13,1.09,1.12,1496732.0
2020-06-25 13:00:00,1.12,1.12,1.1,1.11,689744.0,1.12,1.12,1.1,1.11,689744.0
2020-06-25 14:00:00,1.1,1.11,1.1,1.11,760520.0,1.1,1.11,1.1,1.11,760520.0
2020-06-25 15:00:00,1.11,1.14,1.11,1.11,2640920.0,1.11,1.14,1.11,1.11,2640920.0
2020-06-26 09:30:00,1.12,1.13,1.09,1.09,479212.0,1.12,1.13,1.09,1.09,479212.0
2020-06-26 10:00:00,1.09,1.1,1.08,1.08,1140008.0,1.09,1.1,1.08,1.08,1140008.0
2020-06-26 11:00:00,1.08,1.09,1.07,1.08,1305572.0,1.08,1.09,1.07,1.08,1305572.0
2020-06-26 12:00:00,1.08,1.09,1.07,1.09,2070804.0,1.08,1.09,1.07,1.09,2070804.0
2020-06-26 13:00:00,1.08,1.09,1.07,1.07,1293272.0,1.08,1.09,1.07,1.07,1293272.0
2020-06-26 14:00:00,1.07,1.08,1.07,1.07,689532.0,1.07,1.08,1.07,1.07,689532.0
2020-06-26 15:00:00,1.07,1.1,1.07,1.09,3316296.0,1.07,1.1,1.07,1.09,3316296.0
2020-06-29 09:30:00,1.09,1.12,1.07,1.11,1645628.0,1.09,1.12,1.07,1.11,1645628.0
2020-06-29 10:00:00,1.1,1.13,1.09,1.11,1332084.0,1.1,1.13,1.09,1.11,1332084.0
2020-06-29 11:00:00,1.11,1.11,1.1,1.1,616128.0,1.11,1.11,1.1,1.1,616128.0
2020-06-29 12:00:00,1.1,1.12,1.1,1.11,731264.0,1.1,1.12,1.1,1.11,731264.0
2020-06-29 13:00:00,1.11,1.12,1.1,1.11,749168.0,1.11,1.12,1.1,1.11,749168.0
2020-06-29 14:00:00,1.11,1.11,1.08,1.09,871208.0,1.11,1.11,1.08,1.09,871208.0
2020-06-29 15:00:00,1.09,1.1,1.08,1.09,1621312.0,1.09,1.1,1.08,1.09,1621312.0
2020-06-30 09:30:00,1.08,1.12,1.08,1.12,1376688.0,1.08,1.12,1.08,1.12,1376688.0
2020-06-30 10:00:00,1.12,1.13,1.08,1.08,1277080.0,1.12,1.13,1.08,1.08,1277080.0
2020-06-30 11:00:00,1.08,1.11,1.08,1.1,1886824.0,1.08,1.11,1.08,1.1,1886824.0
2020-06-30 12:00:00,1.1,1.11,1.07,1.07,1609852.0,1.1,1.11,1.07,1.07,1609852.0
2020-06-30 13:00:00,1.07,1.07,1.05,1.06,1441488.0,1.07,1.07,1.05,1.06,1441488.0
2020-06-30 14:00:00,1.06,1.07,1.05,1.06,939012.0,1.06,1.07,1.05,1.06,939012.0
2020-06-30 15:00:00,1.06,1.09,1.06,1.08,3038524.0,1.06,1.09,1.06,1.08,3038524.0
2020-07-01 09:30:00,1.08,1.13,1.08,1.12,1286416.0,1.08,1.13,1.08,1.12,1286416.0
2020-07-01 10:00:00,1.12,1.12,1.09,1.09,983968.0,1.12,1.12,1.09,1.09,983968.0
2020-07-01 11:00:00,1.09,1.1,1.08,1.1,638128.0,1.09,1.1,1.08,1.1,638128.0
2020-07-01 12:00:00,1.1,1.11,1.09,1.1,547024.0,1.1,1.11,1.09,1.1,547024.0
2020-07-01 13:00:00,1.1,1.1,1.09,1.09,560448.0,1.1,1.1,1.09,1.09,560448.0
2020-07-01 14:00:00,1.1,1.12,1.09,1.11,1290020.0,1.1,1.12,1.09,1.11,1290020.0
2020-07-01 15:00:00,1.11,1.12,1.11,1.11,2600436.0,1.11,1.12,1.11,1.11,2600436.0
2020-07-02 09:30:00,1.12,1.13,1.11,1.12,814420.0,1.12,1.13,1.11,1.12,814420.0
2020-07-02 10:00:00,1.12,1.12,1.09,1.09,905200.0,1.12,1.12,1.09,1.09,905200.0
2020-07-02 11:00:00,1.09,1.1,1.09,1.09,741456.0,1.09,1.1,1.09,1.09,741456.0
2020-07-02 12:00:00,1.09,1.1,1.08,1.09,530104.0,1.09,1.1,1.08,1.09,530104.0
2020-07-02 13:00:00,1.09,1.1,1.09,1.09,936012.0,1.09,1.1,1.09,1.09,936012.0
2020-07-02 14:00:00,1.09,1.1,1.08,1.09,502224.0,1.09,1.1,1.08,1.09,502224.0
2020-07-02 15:00:00,1.09,1.1,1.07,1.07,1998324.0,1.09,1.1,1.07,1.07,1998324.0
2020-07-06 09:30:00,1.08,1.09,1.06,1.07,1391908.0,1.08,1.09,1.06,1.07,1391908.0
2020-07-06 10:00:00,1.07,1.07,1.05,1.06,1420960.0,1.07,1.07,1.05,1.06,1420960.0
2020-07-06 11:00:00,1.07,1.07,1.05,1.05,962160.0,1.07,1.07,1.05,1.05,962160.0
2020-07-06 12:00:00,1.05,1.06,1.05,1.05,681540.0,1.05,1.06,1.05,1.05,681540.0
2020-07-06 13:00:00,1.05,1.07,1.05,1.07,867060.0,1.05,1.07,1.05,1.07,867060.0
2020-07-06 14:00:00,1.07,1.07,1.06,1.06,760828.0,1.07,1.07,1.06,1.06,760828.0
2020-07-06 15:00:00,1.06,1.07,1.05,1.06,1662864.0,1.06,1.07,1.05,1.06,1662864.0
2020-07-07 09:30:00,1.05,1.06,1.04,1.06,622452.0,1.05,1.06,1.04,1.06,622452.0
2020-07-07 10:00:00,1.06,1.06,1.04,1.05,803856.0,1.06,1.06,1.04,1.05,803856.0
2020-07-07 11:00:00,1.05,1.06,1.04,1.05,1191688.0,1.05,1.06,1.04,1.05,1191688.0
2020-07-07 12:00:00,1.05,1.05,1.03,1.04,1262924.0,1.05,1.05,1.03,1.04,1262924.0
2020-07-07 13:00:00,1.04,1.05,1.03,1.04,758544.0,1.04,1.05,1.03,1.04,758544.0
2020-07-07 14:00:00,1.04,1.04,1.03,1.03,1048272.0,1.04,1.04,1.03,1.03,1048272.0
2020-07-07 15:00:00,1.03,1.03,1.01,1.02,3080772.0,1.03,1.03,1.01,1.02,3080772.0
2020-07-08 09:30:00,1.03,1.03,1.01,1.03,872100.0,1.03,1.03,1.01,1.03,872100.0
2020-07-08 10:00:00,1.03,1.04,1.02,1.03,861788.0,1.03,1.04,1.02,1.03,861788.0
2020-07-08 11:00:00,1.03,1.03,1.01,1.02,683576.0,1.03,1.03,1.01,1.02,683576.0
2020-07-08 12:00:00,1.02,1.04,1.02,1.03,609868.0,1.02,1.04,1.02,1.03,609868.0
2020-07-08 13:00:00,1.03,1.05,1.03,1.04,756556.0,1.03,1.05,1.03,1.04,756556.0
2020-07-08 14:00:00,1.04,1.06,1.04,1.06,1020868.0,1.04,1.06,1.04,1.06,1020868.0
2020-07-08 15:00:00,1.06,1.07,1.05,1.07,2319396.0,1.06,1.07,1.05,1.07,2319396.0
2020-07-09 09:30:00,1.07,1.08,1.05,1.06,578840.0,1.07,1.08,1.05,1.06,578840.0
2020-07-09 10:00:00,1.06,1.07,1.03,1.04,1599532.0,1.06,1.07,1.03,1.04,1599532.0
2020-07-09 11:00:00,1.04,1.06,1.03,1.06,843832.0,1.04,1.06,1.03,1.06,843832.0
2020-07-09 12:00:00,1.06,1.07,1.05,1.07,945716.0,1.06,1.07,1.05,1.07,945716.0
2020-07-09 13:00:00,1.07,1.07,1.06,1.07,516216.0,1.07,1.07,1.06,1.07,516216.0
2020-07-09 14:00:00,1.07,1.07,1.05,1.06,1381660.0,1.07,1.07,1.05,1.06,1381660.0
2020-07-09 15:00:00,1.06,1.07,1.05,1.05,1065556.0,1.06,1.07,1.05,1.05,1065556.0
2020-07-10 09:30:00,1.05,1.09,1.05,1.08,716676.0,1.05,1.09,1.05,1.08,716676.0
2020-07-10 10:00:00,1.08,1.09,1.07,1.08,748704.0,1.08,1.09,1.07,1.08,748704.0
2020-07-10 11:00:00,1.08,1.09,1.07,1.08,651612.0,1.08,1.09,1.07,1.08,651612.0
2020-07-10 12:00:00,1.08,1.09,1.08,1.09,390512.0,1.08,1.09,1.08,1.09,390512.0
2020-07-10 13:00:00,1.09,1.09,1.08,1.09,464132.0,1.09,1.09,1.08,1.09,464132.0
2020-07-10 14:00:00,1.09,1.09,1.08,1.08,401420.0,1.09,1.09,1.08,1.08,401420.0
2020-07-10 15:00:00,1.08,1.09,1.08,1.09,1753132.0,1.08,1.09,1.08,1.09,1753132.0
2020-07-13 09:30:00,1.09,1.12,1.07,1.11,1902024.0,1.09,1.12,1.07,1.11,1902024.0
2020-07-13 10:00:00,1.11,1.11,1.07,1.08,3485660.0,1.11,1.11,1.07,1.08,3485660.0
2020-07-13 11:00:00,1.08,1.13,1.08,1.12,1861952.0,1.08,1.13,1.08,1.12,1861952.0
2020-07-13 12:00:00,1.12,1.13,1.11,1.13,3141872.0,1.12,1.13,1.11,1.13,3141872.0
2020-07-13 13:00:00,1.13,1.14,1.1,1.12,1871628.0,1.13,1.14,1.1,1.12,1871628.0
2020-07-13 14:00:00,1.11,1.12,1.09,1.1,914588.0,1.11,1.12,1.09,1.1,914588.0
2020-07-13 15:00:00,1.1,1.1,1.07,1.07,2792088.0,1.1,1.1,1.07,1.07,2792088.0
2020-07-14 09:30:00,1.05,1.08,1.04,1.06,796272.0,1.05,1.08,1.04,1.06,796272.0
2020-07-14 10:00:00,1.05,1.07,1.04,1.06,626064.0,1.05,1.07,1.04,1.06,626064.0
2020-07-14 11:00:00,1.05,1.06,1.04,1.04,1615600.0,1.05,1.06,1.04,1.04,1615600.0
2020-07-14 12:00:00,1.04,1.05,1.03,1.03,1595264.0,1.04,1.05,1.03,1.03,1595264.0
2020-07-14 13:00:00,1.03,1.03,1.02,1.03,752756.0,1.03,1.03,1.02,1.03,752756.0
2020-07-14 14:00:00,1.03,1.03,1.03,1.03,512176.0,1.03,1.03,1.03,1.03,512176.0
2020-07-14 15:00:00,1.03,1.03,1.02,1.02,2084312.0,1.03,1.03,1.02,1.02,2084312.0
2020-07-15 09:30:00,1.03,1.07,1.03,1.06,1643884.0,1.03,1.07,1.03,1.06,1643884.0
2020-07-15 10:00:00,1.06,1.06,1.04,1.05,738224.0,1.06,1.06,1.04,1.05,738224.0
2020-07-15 11:00:00,1.05,1.05,1.04,1.04,513600.0,1.05,1.05,1.04,1.04,513600.0
2020-07-15 12:00:00,1.04,1.05,1.03,1.05,377148.0,1.04,1.05,1.03,1.05,377148.0
2020-07-15 13:00:00,1.05,1.05,1.05,1.05,423776.0,1.05,1.05,1.05,1.05,423776.0
2020-07-15 14:00:00,1.05,1.05,1.05,1.05,419140.0,1.05,1.05,1.05,1.05,419140.0
2020-07-15 15:00:00,1.05,1.05,1.05,1.05,915888.0,1.05,1.05,1.05,1.05,915888.0
2020-07-16 09:30:00,1.05,1.05,1.03,1.04,600740.0,1.05,1.05,1.03,1.04,600740.0
2020-07-16 10:00:00,1.04,1.04,1.02,1.03,763252.0,1.04,1.04,1.02,1.03,763252.0
2020-07-16 11:00:00,1.03,1.04,1.02,1.03,528360.0,1.03,1.04,1.02,1.03,528360.0
2020-07-16 12:00:00,1.03,1.03,1.02,1.03,466712.0,1.03,1.03,1.02,1.03,466712.0
2020-07-16 13:00:00,1.03,1.03,1.03,1.03,707912.0,1.03,1.03,1.03,1.03,707912.0
2020-07-16 14:00:00,1.03,1.04,1.03,1.03,514968.0,1.03,1.04,1.03,1.03,514968.0
2020-07-16 15:00:00,1.03,1.05,1.03,1.04,1130204.0,1.03,1.05,1.03,1.04,1130204.0
2020-07-17 09:30:00,1.04,1.06,1.03,1.05,525732.0,1.04,1.06,1.03,1.05,525732.0
2020-07-17 10:00:00,1.05,1.05,1.02,1.03,1151380.0,1.05,1.05,1.02,1.03,1151380.0
2020-07-17 11:00:00,1.03,1.03,1.01,1.02,877828.0,1.03,1.03,1.01,1.02,877828.0
2020-07-17 12:00:00,1.02,1.02,1.0,1.0,1319172.0,1.02,1.02,1.0,1.0,1319172.0
2020-07-17 13:00:00,1.01,1.01,0.98,0.99,3564332.0,1.01,1.01,0.98,0.99,3564332.0
2020-07-17 14:00:00,0.99,1.0,0.99,0.99,1084848.0,0.99,1.0,0.99,0.99,1084848.0
2020-07-17 15:00:00,0.99,1.0,0.99,0.99,2564328.0,0.99,1.0,0.99,0.99,2564328.0
2020-07-20 09:30:00,0.99,0.99,0.94,0.95,2213716.0,0.99,0.99,0.94,0.95,2213716.0
2020-07-20 10:00:00,0.95,0.98,0.94,0.97,1791712.0,0.95,0.98,0.94,0.97,1791712.0
2020-07-20 11:00:00,0.97,0.98,0.96,0.97,822468.0,0.97,0.98,0.96,0.97,822468.0
2020-07-20 12:00:00,0.97,0.99,0.97,0.99,890272.0,0.97,0.99,0.97,0.99,890272.0
2020-07-20 13:00:00,0.99,1.01,0.98,1.0,2209716.0,0.99,1.01,0.98,1.0,2209716.0
2020-07-20 14:00:00,1.0,1.01,0.99,1.0,1148888.0,1.0,1.01,0.99,1.0,1148888.0
2020-07-20 15:00:00,1.0,1.0,0.96,0.96,3479568.0,1.0,1.0,0.96,0.96,3479568.0
2020-07-21 09:30:00,0.98,1.02,0.97,1.01,1398812.0,0.98,1.02,0.97,1.01,1398812.0
2020-07-21 10:00:00,1.01,1.01,0.97,1.0,2073064.0,1.01,1.01,0.97,1.0,2073064.0
2020-07-21 11:00:00,1.0,1.02,1.0,1.01,1624520.0,1.0,1.02,1.0,1.01,1624520.0
2020-07-21 12:00:00,1.01,1.01,1.0,1.01,535216.0,1.01,1.01,1.0,1.01,535216.0
2020-07-21 13:00:00,1.01,1.01,1.01,1.01,391052.0,1.01,1.01,1.01,1.01,391052.0
2020-07-21 14:00:00,1.01,1.01,1.0,1.01,1959448.0,1.01,1.01,1.0,1.01,1959448.0
2020-07-21 15:00:00,1.01,1.02,1.0,1.01,2617692.0,1.01,1.02,1.0,1.01,2617692.0
2020-07-22 09:30:00,1.01,1.01,0.98,0.99,902132.0,1.01,1.01,0.98,0.99,902132.0
2020-07-22 10:00:00,0.99,1.01,0.98,1.01,2151876.0,0.99,1.01,0.98,1.01,2151876.0
2020-07-22 11:00:00,1.01,1.02,0.99,1.01,1906364.0,1.01,1.02,0.99,1.01,1906364.0
2020-07-22 12:00:00,1.01,1.01,1.01,1.01,435912.0,1.01,1.01,1.01,1.01,435912.0
2020-07-22 13:00:00,1.01,1.01,1.01,1.01,511876.0,1.01,1.01,1.01,1.01,511876.0
2020-07-22 14:00:00,1.01,1.01,1.0,1.01,1024380.0,1.01,1.01,1.0,1.01,1024380.0
2020-07-22 15:00:00,1.01,1.03,1.01,1.03,1812540.0,1.01,1.03,1.01,1.03,1812540.0
2020-07-23 09:30:00,1.02,1.08,1.01,1.05,4810576.0,1.02,1.08,1.01,1.05,4810576.0
2020-07-23 10:00:00,1.05,1.05,1.03,1.03,1444168.0,1.05,1.05,1.03,1.03,1444168.0
2020-07-23 11:00:00,1.03,1.05,1.03,1.05,1569408.0,1.03,1.05,1.03,1.05,1569408.0
2020-07-23 12:00:00,1.05,1.06,1.04,1.05,1230796.0,1.05,1.06,1.04,1.05,1230796.0
2020-07-23 13:00:00,1.05,1.05,1.03,1.03,737600.0,1.05,1.05,1.03,1.03,737600.0
2020-07-23 14:00:00,1.03,1.03,1.02,1.03,847088.0,1.03,1.03,1.02,1.03,847088.0
2020-07-23 15:00:00,1.03,1.03,1.02,1.03,1388572.0,1.03,1.03,1.02,1.03,1388572.0
2020-07-24 09:30:00,1.01,1.04,1.01,1.03,1042296.0,1.01,1.04,1.01,1.03,1042296.0
2020-07-24 10:00:00,1.03,1.04,1.01,1.04,1093736.0,1.03,1.04,1.01,1.04,1093736.0
2020-07-24 11:00:00,1.04,1.05,1.03,1.05,1030052.0,1.04,1.05,1.03,1.05,1030052.0
2020-07-24 12:00:00,1.05,1.06,1.02,1.03,1414592.0,1.05,1.06,1.02,1.03,1414592.0
2020-07-24 13:00:00,1.03,1.03,1.01,1.02,911116.0,1.03,1.03,1.01,1.02,911116.0
2020-07-24 14:00:00,1.02,1.03,1.01,1.01,899296.0,1.02,1.03,1.01,1.01,899296.0
2020-07-24 15:00:00,1.01,1.01,1.0,1.01,1756808.0,1.01,1.01,1.0,1.01,1756808.0
2020-07-27 09:30:00,1.01,1.03,1.0,1.03,1307612.0,1.01,1.03,1.0,1.03,1307612.0
2020-07-27 10:00:00,1.03,1.03,1.0,1.0,1471276.0,1.03,1.03,1.0,1.0,1471276.0
2020-07-27 11:00:00,1.0,1.02,1.0,1.01,1220776.0,1.0,1.02,1.0,1.01,1220776.0
2020-07-27 12:00:00,1.01,1.01,0.99,1.01,1537216.0,1.01,1.01,0.99,1.01,1537216.0
2020-07-27 13:00:00,1.01,1.01,1.0,1.01,1319092.0,1.01,1.01,1.0,1.01,1319092.0
2020-07-27 14:00:00,1.01,1.02,1.01,1.01,983640.0,1.01,1.02,1.01,1.01,983640.0
2020-07-27 15:00:00,1.01,1.01,1.0,1.0,1348992.0,1.01,1.01,1.0,1.0,1348992.0
2020-07-28 09:30:00,0.99,1.01,0.99,1.0,1138264.0,0.99,1.01,0.99,1.0,1138264.0
2020-07-28 10:00:00,1.0,1.01,0.98,1.0,2413544.0,1.0,1.01,0.98,1.0,2413544.0
2020-07-28 11:00:00,1.0,1.01,0.98,1.0,1842136.0,1.0,1.01,0.98,1.0,1842136.0
2020-07-28 12:00:00,1.0,1.01,0.99,1.0,518960.0,1.0,1.01,0.99,1.0,518960.0
2020-07-28 13:00:00,1.0,1.0,0.99,0.99,620276.0,1.0,1.0,0.99,0.99,620276.0
2020-07-28 14:00:00,0.99,1.0,0.99,1.0,487612.0,0.99,1.0,0.99,1.0,487612.0
2020-07-28 15:00:00,1.0,1.0,0.99,0.99,1200548.0,1.0,1.0,0.99,0.99,1200548.0
2020-07-29 09:30:00,0.99,1.0,0.99,1.0,555500.0,0.99,1.0,0.99,1.0,555500.0
2020-07-29 10:00:00,1.0,1.0,0.98,1.0,1264072.0,1.0,1.0,0.98,1.0,1264072.0
2020-07-29 11:00:00,1.0,1.0,0.99,1.0,956928.0,1.0,1.0,0.99,1.0,956928.0
2020-07-29 12:00:00,1.0,1.02,1.0,1.02,951164.0,1.0,1.02,1.0,1.02,951164.0
2020-07-29 13:00:00,1.02,1.03,1.01,1.03,1449680.0,1.02,1.03,1.01,1.03,1449680.0
2020-07-29 14:00:00,1.03,1.05,1.02,1.04,1237420.0,1.03,1.05,1.02,1.04,1237420.0
2020-07-29 15:00:00,1.04,1.05,1.01,1.01,4061104.0,1.04,1.05,1.01,1.01,4061104.0
2020-07-30 09:30:00,1.0,1.01,0.99,1.0,483896.0,1.0,1.01,0.99,1.0,483896.0
2020-07-30 10:00:00,1.0,1.01,0.99,1.0,680184.0,1.0,1.01,0.99,1.0,680184.0
2020-07-30 11:00:00,1.0,1.02,1.0,1.02,757640.0,1.0,1.02,1.0,1.02,757640.0
2020-07-30 12:00:00,1.02,1.03,1.01,1.03,924996.0,1.02,1.03,1.01,1.03,924996.0
2020-07-30 13:00:00,1.03,1.03,1.03,1.03,717508.0,1.03,1.03,1.03,1.03,717508.0
2020-07-30 14:00:00,1.03,1.06,1.02,1.03,3115508.0,1.03,1.06,1.02,1.03,3115508.0
2020-07-30 15:00:00,1.03,1.03,1.01,1.03,2146104.0,1.03,1.03,1.01,1.03,2146104.0
2020-07-31 09:30:00,1.01,1.04,1.01,1.03,596288.0,1.01,1.04,1.01,1.03,596288.0
2020-07-31 10:00:00,1.03,1.03,1.01,1.03,873352.0,1.03,1.03,1.01,1.03,873352.0
2020-07-31 11:00:00,1.03,1.03,1.0,1.01,659028.0,1.03,1.03,1.0,1.01,659028.0
2020-07-31 12:00:00,1.01,1.01,1.0,1.01,829672.0,1.01,1.01,1.0,1.01,829672.0
2020-07-31 13:00:00,1.01,1.01,1.0,1.01,596864.0,1.01,1.01,1.0,1.01,596864.0
2020-07-31 14:00:00,1.01,1.01,1.0,1.01,360464.0,1.01,1.01,1.0,1.01,360464.0
2020-07-31 15:00:00,1.01,1.01,1.0,1.0,2060476.0,1.01,1.01,1.0,1.0,2060476.0
2020-08-03 09:30:00,1.01,1.02,1.0,1.02,813964.0,1.01,1.02,1.0,1.02,813964.0
2020-08-03 10:00:00,1.02,1.03,1.01,1.01,1687372.0,1.02,1.03,1.01,1.01,1687372.0
2020-08-03 11:00:00,1.01,1.04,1.01,1.03,1446456.0,1.01,1.04,1.01,1.03,1446456.0
2020-08-03 12:00:00,1.03,1.05,1.03,1.03,1492576.0,1.03,1.05,1.03,1.03,1492576.0
2020-08-03 13:00:00,1.04,1.05,1.03,1.04,897056.0,1.04,1.05,1.03,1.04,897056.0
2020-08-03 14:00:00,1.04,1.06,1.04,1.05,1289996.0,1.04,1.06,1.04,1.05,1289996.0
2020-08-03 15:00:00,1.05,1.05,1.03,1.04,1637552.0,1.05,1.05,1.03,1.04,1637552.0
2020-08-04 09:30:00,1.03,1.11,1.03,1.08,2776148.0,1.03,1.11,1.03,1.08,2776148.0
2020-08-04 10:00:00,1.08,1.19,1.07,1.16,13111884.0,1.08,1.19,1.07,1.16,13111884.0
2020-08-04 11:00:00,1.16,1.18,1.13,1.17,7649308.0,1.16,1.18,1.13,1.17,7649308.0
2020-08-04 12:00:00,1.17,1.17,1.13,1.16,2393620.0,1.17,1.17,1.13,1.16,2393620.0
2020-08-04 13:00:00,1.16,1.17,1.14,1.16,2485860.0,1.16,1.17,1.14,1.16,2485860.0
2020-08-04 14:00:00,1.16,1.16,1.13,1.13,1976280.0,1.16,1.16,1.13,1.13,1976280.0
2020-08-04 15:00:00,1.13,1.15,1.09,1.11,7143492.0,1.13,1.15,1.09,1.11,7143492.0
2020-08-05 09:30:00,1.13,1.13,1.06,1.12,3894464.0,1.13,1.13,1.06,1.12,3894464.0
2020-08-05 10:00:00,1.12,1.19,1.11,1.13,6077840.0,1.12,1.19,1.11,1.13,6077840.0
2020-08-05 11:00:00,1.13,1.15,1.11,1.14,2073964.0,1.13,1.15,1.11,1.14,2073964.0
2020-08-05 12:00:00,1.14,1.16,1.13,1.14,1324264.0,1.14,1.16,1.13,1.14,1324264.0
2020-08-05 13:00:00,1.14,1.15,1.13,1.14,1230568.0,1.14,1.15,1.13,1.14,1230568.0
2020-08-05 14:00:00,1.15,1.16,1.14,1.16,648848.0,1.15,1.16,1.14,1.16,648848.0
2020-08-05 15:00:00,1.16,1.16,1.14,1.16,1849864.0,1.16,1.16,1.14,1.16,1849864.0
2020-08-06 09:30:00,1.15,1.17,1.13,1.14,1424072.0,1.15,1.17,1.13,1.14,1424072.0
2020-08-06 10:00:00,1.14,1.14,1.09,1.11,1822612.0,1.14,1.14,1.09,1.11,1822612.0
2020-08-06 11:00:00,1.11,1.13,1.1,1.11,1041984.0,1.11,1.13,1.1,1.11,1041984.0
2020-08-06 12:00:00,1.11,1.11,1.1,1.11,398400.0,1.11,1.11,1.1,1.11,398400.0
2020-08-06 13:00:00,1.11,1.12,1.11,1.11,462472.0,1.11,1.12,1.11,1.11,462472.0
2020-08-06 14:00:00,1.11,1.13,1.11,1.12,518104.0,1.11,1.13,1.11,1.12,518104.0
2020-08-06 15:00:00,1.12,1.13,1.11,1.11,1280172.0,1.12,1.13,1.11,1.11,1280172.0
2020-08-07 09:30:00,1.1,1.1,1.05,1.06,1616100.0,1.1,1.1,1.05,1.06,1616100.0
2020-08-07 10:00:00,1.06,1.07,1.04,1.06,2069968.0,1.06,1.07,1.04,1.06,2069968.0
2020-08-07 11:00:00,1.06,1.07,1.04,1.04,1151536.0,1.06,1.07,1.04,1.04,1151536.0
2020-08-07 12:00:00,1.04,1.05,1.04,1.05,932516.0,1.04,1.05,1.04,1.05,932516.0
2020-08-07 13:00:00,1.05,1.05,1.01,1.03,2739260.0,1.05,1.05,1.01,1.03,2739260.0
2020-08-07 14:00:00,1.03,1.05,1.03,1.04,1723676.0,1.03,1.05,1.03,1.04,1723676.0
2020-08-07 15:00:00,1.04,1.05,1.03,1.04,1825816.0,1.04,1.05,1.03,1.04,1825816.0
2020-08-10 09:30:00,1.05,1.07,1.05,1.05,1076148.0,1.05,1.07,1.05,1.05,1076148.0
2020-08-10 10:00:00,1.05,1.09,1.05,1.09,3527596.0,1.05,1.09,1.05,1.09,3527596.0
2020-08-10 11:00:00,1.09,1.12,1.09,1.11,3108100.0,1.09,1.12,1.09,1.11,3108100.0
2020-08-10 12:00:00,1.11,1.12,1.1,1.12,1319192.0,1.11,1.12,1.1,1.12,1319192.0
2020-08-10 13:00:00,1.12,1.14,1.09,1.09,3134628.0,1.12,1.14,1.09,1.09,3134628.0
2020-08-10 14:00:00,1.09,1.1,1.07,1.09,2430228.0,1.09,1.1,1.07,1.09,2430228.0
2020-08-10 15:00:00,1.09,1.1,1.08,1.08,1833424.0,1.09,1.1,1.08,1.08,1833424.0
2020-08-11 09:30:00,1.11,1.14,1.1,1.13,1105796.0,1.11,1.14,1.1,1.13,1105796.0
2020-08-11 10:00:00,1.13,1.14,1.09,1.1,1908100.0,1.13,1.14,1.09,1.1,1908100.0
2020-08-11 11:00:00,1.1,1.11,1.09,1.1,1638672.0,1.1,1.11,1.09,1.1,1638672.0
2020-08-11 12:00:00,1.1,1.12,1.09,1.11,1686204.0,1.1,1.12,1.09,1.11,1686204.0
2020-08-11 13:00:00,1.11,1.12,1.1,1.12,725292.0,1.11,1.12,1.1,1.12,725292.0
2020-08-11 14:00:00,1.12,1.13,1.11,1.12,1263904.0,1.12,1.13,1.11,1.12,1263904.0
2020-08-11 15:00:00,1.12,1.12,1.09,1.09,2696224.0,1.12,1.12,1.09,1.09,2696224.0
2020-08-12 09:30:00,1.1,1.12,1.09,1.11,641416.0,1.1,1.12,1.09,1.11,641416.0
2020-08-12 10:00:00,1.11,1.13,1.1,1.12,2402872.0,1.11,1.13,1.1,1.12,2402872.0
2020-08-12 11:00:00,1.12,1.14,1.11,1.12,1675024.0,1.12,1.14,1.11,1.12,1675024.0
2020-08-12 12:00:00,1.12,1.13,1.11,1.11,505520.0,1.12,1.13,1.11,1.11,505520.0
2020-08-12 13:00:00,1.11,1.14,1.11,1.12,1189364.0,1.11,1.14,1.11,1.12,1189364.0
2020-08-12 14:00:00,1.13,1.16,1.12,1.15,1591084.0,1.13,1.16,1.12,1.15,1591084.0
2020-08-12 15:00:00,1.15,1.15,1.11,1.13,3280028.0,1.15,1.15,1.11,1.13,3280028.0
2020-08-13 09:30:00,1.13,1.16,1.12,1.16,756624.0,1.13,1.16,1.12,1.16,756624.0
2020-08-13 10:00:00,1.16,1.16,1.14,1.14,953412.0,1.16,1.16,1.14,1.14,953412.0
2020-08-13 11:00:00,1.15,1.18,1.14,1.17,1015184.0,1.15,1.18,1.14,1.17,1015184.0
2020-08-13 12:00:00,1.16,1.16,1.14,1.15,1836220.0,1.16,1.16,1.14,1.15,1836220.0
2020-08-13 13:00:00,1.15,1.16,1.15,1.15,609432.0,1.15,1.16,1.15,1.15,609432.0
2020-08-13 14:00:00,1.15,1.16,1.15,1.16,531540.0,1.15,1.16,1.15,1.16,531540.0
2020-08-13 15:00:00,1.16,1.17,1.16,1.16,1902824.0,1.16,1.17,1.16,1.16,1902824.0
2020-08-14 09:30:00,1.15,1.18,1.14,1.18,926996.0,1.15,1.18,1.14,1.18,926996.0
2020-08-14 10:00:00,1.18,1.21,1.17,1.17,4984740.0,1.18,1.21,1.17,1.17,4984740.0
2020-08-14 11:00:00,1.17,1.18,1.16,1.16,1194500.0,1.17,1.18,1.16,1.16,1194500.0
2020-08-14 12:00:00,1.16,1.18,1.16,1.18,963128.0,1.16,1.18,1.16,1.18,963128.0
2020-08-14 13:00:00,1.18,1.19,1.17,1.19,1003136.0,1.18,1.19,1.17,1.19,1003136.0
2020-08-14 14:00:00,1.19,1.19,1.18,1.19,834036.0,1.19,1.19,1.18,1.19,834036.0
2020-08-14 15:00:00,1.19,1.19,1.18,1.19,3217436.0,1.19,1.19,1.18,1.19,3217436.0
2020-08-17 09:30:00,1.2,1.2,1.16,1.17,1272156.0,1.2,1.2,1.16,1.17,1272156.0
2020-08-17 10:00:00,1.17,1.17,1.16,1.16,1629876.0,1.17,1.17,1.16,1.16,1629876.0
2020-08-17 11:00:00,1.16,1.17,1.16,1.16,703604.0,1.16,1.17,1.16,1.16,703604.0
2020-08-17 12:00:00,1.16,1.16,1.14,1.15,1274952.0,1.16,1.16,1.14,1.15,1274952.0
2020-08-17 13:00:00,1.15,1.15,1.14,1.15,581124.0,1.15,1.15,1.14,1.15,581124.0
2020-08-17 14:00:00,1.15,1.16,1.14,1.16,538968.0,1.15,1.16,1.14,1.16,538968.0
2020-08-17 15:00:00,1.16,1.17,1.15,1.16,2598220.0,1.16,1.17,1.15,1.16,2598220.0
2020-08-18 09:30:00,1.15,1.16,1.11,1.13,1337160.0,1.15,1.16,1.11,1.13,1337160.0
2020-08-18 10:00:00,1.13,1.16,1.13,1.16,1953420.0,1.13,1.16,1.13,1.16,1953420.0
2020-08-18 11:00:00,1.16,1.18,1.15,1.18,2062464.0,1.16,1.18,1.15,1.18,2062464.0
2020-08-18 12:00:00,1.18,1.19,1.17,1.19,1665848.0,1.18,1.19,1.17,1.19,1665848.0
2020-08-18 13:00:00,1.18,1.2,1.18,1.2,2238568.0,1.18,1.2,1.18,1.2,2238568.0
2020-08-18 14:00:00,1.2,1.21,1.2,1.21,1429092.0,1.2,1.21,1.2,1.21,1429092.0
2020-08-18 15:00:00,1.21,1.22,1.2,1.2,3697868.0,1.21,1.22,1.2,1.2,3697868.0
2020-08-19 09:30:00,1.2,1.21,1.16,1.19,1279652.0,1.2,1.21,1.16,1.19,1279652.0
2020-08-19 10:00:00,1.19,1.21,1.18,1.2,1220496.0,1.19,1.21,1.18,1.2,1220496.0
2020-08-19 11:00:00,1.2,1.21,1.19,1.2,1237156.0,1.2,1.21,1.19,1.2,1237156.0
2020-08-19 12:00:00,1.2,1.2,1.2,1.2,616904.0,1.2,1.2,1.2,1.2,616904.0
2020-08-19 13:00:00,1.2,1.2,1.18,1.18,1006760.0,1.2,1.2,1.18,1.18,1006760.0
2020-08-19 14:00:00,1.18,1.19,1.17,1.17,1537108.0,1.18,1.19,1.17,1.17,1537108.0
2020-08-19 15:00:00,1.17,1.19,1.17,1.18,2762968.0,1.17,1.19,1.17,1.18,2762968.0
2020-08-20 09:30:00,1.16,1.16,1.13,1.13,1154732.0,1.16,1.16,1.13,1.13,1154732.0
2020-08-20 10:00:00,1.14,1.17,1.13,1.14,2048436.0,1.14,1.17,1.13,1.14,2048436.0
2020-08-20 11:00:00,1.14,1.14,1.13,1.13,1032328.0,1.14,1.14,1.13,1.13,1032328.0
2020-08-20 12:00:00,1.14,1.15,1.13,1.14,637688.0,1.14,1.15,1.13,1.14,637688.0
2020-08-20 13:00:00,1.14,1.15,1.14,1.14,1236420.0,1.14,1.15,1.14,1.14,1236420.0
2020-08-20 14:00:00,1.14,1.16,1.14,1.16,854368.0,1.14,1.16,1.14,1.16,854368.0
2020-08-20 15:00:00,1.16,1.16,1.15,1.15,2118164.0,1.16,1.16,1.15,1.15,2118164.0
2020-08-21 09:30:00,1.15,1.2,1.15,1.2,825284.0,1.15,1.2,1.15,1.2,825284.0
2020-08-21 10:00:00,1.2,1.21,1.18,1.19,1879404.0,1.2,1.21,1.18,1.19,1879404.0
2020-08-21 11:00:00,1.19,1.27,1.19,1.27,3423144.0,1.19,1.27,1.19,1.27,3423144.0
2020-08-21 12:00:00,1.26,1.4,1.26,1.3,21577080.0,1.26,1.4,1.26,1.3,21577080.0
2020-08-21 13:00:00,1.3,1.3,1.24,1.26,5862924.0,1.3,1.3,1.24,1.26,5862924.0
2020-08-21 14:00:00,1.26,1.28,1.25,1.26,3494488.0,1.26,1.28,1.25,1.26,3494488.0
2020-08-21 15:00:00,1.26,1.28,1.25,1.26,3728552.0,1.26,1.28,1.25,1.26,3728552.0
2020-08-24 09:30:00,1.28,1.28,1.19,1.2,2659208.0,1.28,1.28,1.19,1.2,2659208.0
2020-08-24 10:00:00,1.2,1.23,1.17,1.17,3838808.0,1.2,1.23,1.17,1.17,3838808.0
2020-08-24 11:00:00,1.17,1.18,1.14,1.15,2971060.0,1.17,1.18,1.14,1.15,2971060.0
2020-08-24 12:00:00,1.15,1.21,1.15,1.2,2396624.0,1.15,1.21,1.15,1.2,2396624.0
2020-08-24 13:00:00,1.2,1.2,1.18,1.2,1104404.0,1.2,1.2,1.18,1.2,1104404.0
2020-08-24 14:00:00,1.2,1.21,1.19,1.2,1071580.0,1.2,1.21,1.19,1.2,1071580.0
2020-08-24 15:00:00,1.2,1.22,1.19,1.22,2765308.0,1.2,1.22,1.19,1.22,2765308.0
2020-08-25 09:30:00,1.22,1.31,1.22,1.3,3630068.0,1.22,1.31,1.22,1.3,3630068.0
2020-08-25 10:00:00,1.3,1.31,1.23,1.26,2073420.0,1.3,1.31,1.23,1.26,2073420.0
2020-08-25 11:00:00,1.26,1.27,1.24,1.25,1740600.0,1.26,1.27,1.24,1.25,1740600.0
2020-08-25 12:00:00,1.25,1.26,1.24,1.24,718044.0,1.25,1.26,1.24,1.24,718044.0
2020-08-25 13:00:00,1.24,1.26,1.23,1.25,445804.0,1.24,1.26,1.23,1.25,445804.0
2020-08-25 14:00:00,1.25,1.26,1.24,1.25,606824.0,1.25,1.26,1.24,1.25,606824.0
2020-08-25 15:00:00,1.25,1.26,1.24,1.25,1639364.0,1.25,1.26,1.24,1.25,1639364.0
2020-08-26 09:30:00,1.24,1.25,1.23,1.25,562348.0,1.24,1.25,1.23,1.25,562348.0
2020-08-26 10:00:00,1.25,1.29,1.25,1.28,1468120.0,1.25,1.29,1.25,1.28,1468120.0
2020-08-26 11:00:00,1.28,1.3,1.27,1.29,1406976.0,1.28,1.3,1.27,1.29,1406976.0
2020-08-26 12:00:00,1.29,1.29,1.27,1.28,465056.0,1.29,1.29,1.27,1.28,465056.0
2020-08-26 13:00:00,1.28,1.3,1.27,1.3,1150312.0,1.28,1.3,1.27,1.3,1150312.0
2020-08-26 14:00:00,1.3,1.3,1.28,1.3,981428.0,1.3,1.3,1.28,1.3,981428.0
2020-08-26 15:00:00,1.3,1.3,1.26,1.28,3997740.0,1.3,1.3,1.26,1.28,3997740.0
2020-08-27 09:30:00,1.28,1.34,1.27,1.27,3014612.0,1.28,1.34,1.27,1.27,3014612.0
2020-08-27 10:00:00,1.27,1.3,1.26,1.3,2654284.0,1.27,1.3,1.26,1.3,2654284.0
2020-08-27 11:00:00,1.29,1.29,1.28,1.29,850768.0,1.29,1.29,1.28,1.29,850768.0
2020-08-27 12:00:00,1.29,1.29,1.28,1.28,914372.0,1.29,1.29,1.28,1.28,914372.0
2020-08-27 13:00:00,1.28,1.29,1.27,1.29,977760.0,1.28,1.29,1.27,1.29,977760.0
2020-08-27 14:00:00,1.29,1.31,1.29,1.3,988856.0,1.29,1.31,1.29,1.3,988856.0
2020-08-27 15:00:00,1.3,1.32,1.3,1.31,2968892.0,1.3,1.32,1.3,1.31,2968892.0
2020-08-28 09:30:00,1.32,1.36,1.3,1.33,1764184.0,1.32,1.36,1.3,1.33,1764184.0
2020-08-28 10:00:00,1.34,1.37,1.3,1.3,4076072.0,1.34,1.37,1.3,1.3,4076072.0
2020-08-28 11:00:00,1.3,1.33,1.3,1.33,1408656.0,1.3,1.33,1.3,1.33,1408656.0
2020-08-28 12:00:00,1.33,1.34,1.33,1.34,821936.0,1.33,1.34,1.33,1.34,821936.0
2020-08-28 13:00:00,1.34,1.37,1.34,1.36,825716.0,1.34,1.37,1.34,1.36,825716.0
2020-08-28 14:00:00,1.37,1.39,1.36,1.36,2091880.0,1.37,1.39,1.36,1.36,2091880.0
2020-08-28 15:00:00,1.36,1.39,1.33,1.35,4624900.0,1.36,1.39,1.33,1.35,4624900.0
2020-08-31 09:30:00,1.44,1.7,1.42,1.66,16511796.0,1.44,1.7,1.42,1.66,16511796.0
2020-08-31 10:00:00,1.66,1.71,1.53,1.61,24037884.0,1.66,1.71,1.53,1.61,24037884.0
2020-08-31 11:00:00,1.61,1.61,1.49,1.57,14582084.0,1.61,1.61,1.49,1.57,14582084.0
2020-08-31 12:00:00,1.57,1.72,1.56,1.7,17799304.0,1.57,1.72,1.56,1.7,17799304.0
2020-08-31 13:00:00,1.7,1.75,1.63,1.74,16240724.0,1.7,1.75,1.63,1.74,16240724.0
2020-08-31 14:00:00,1.74,1.78,1.69,1.75,24078960.0,1.74,1.78,1.69,1.75,24078960.0
2020-08-31 15:00:00,1.75,1.79,1.63,1.67,28470872.0,1.75,1.79,1.63,1.67,28470872.0
2020-09-01 09:30:00,1.82,1.87,1.7,1.71,12067728.0,1.82,1.87,1.7,1.71,12067728.0
2020-09-01 10:00:00,1.7,1.91,1.69,1.86,20942532.0,1.7,1.91,1.69,1.86,20942532.0
2020-09-01 11:00:00,1.86,1.87,1.76,1.78,9306416.0,1.86,1.87,1.76,1.78,9306416.0
2020-09-01 12:00:00,1.78,1.9,1.78,1.88,9791520.0,1.78,1.9,1.78,1.88,9791520.0
2020-09-01 13:00:00,1.88,1.93,1.86,1.88,8612972.0,1.88,1.93,1.86,1.88,8612972.0
2020-09-01 14:00:00,1.88,1.89,1.83,1.87,5384744.0,1.88,1.89,1.83,1.87,5384744.0
2020-09-01 15:00:00,1.87,1.96,1.86,1.92,17201896.0,1.87,1.96,1.86,1.92,17201896.0
2020-09-02 09:30:00,1.95,2.01,1.78,1.84,14567192.0,1.95,2.01,1.78,1.84,14567192.0
2020-09-02 10:00:00,1.84,1.92,1.82,1.9,8343228.0,1.84,1.92,1.82,1.9,8343228.0
2020-09-02 11:00:00,1.9,1.96,1.84,1.85,7498432.0,1.9,1.96,1.84,1.85,7498432.0
2020-09-02 12:00:00,1.84,1.93,1.84,1.92,3335228.0,1.84,1.93,1.84,1.92,3335228.0
2020-09-02 13:00:00,1.92,1.95,1.89,1.9,3869572.0,1.92,1.95,1.89,1.9,3869572.0
2020-09-02 14:00:00,1.9,1.91,1.88,1.9,2310480.0,1.9,1.91,1.88,1.9,2310480.0
2020-09-02 15:00:00,1.9,1.93,1.89,1.93,6529196.0,1.9,1.93,1.89,1.93,6529196.0
2020-09-03 09:30:00,1.97,2.04,1.94,2.03,9407864.0,1.97,2.04,1.94,2.03,9407864.0
2020-09-03 10:00:00,2.03,2.11,1.85,1.91,16035448.0,2.03,2.11,1.85,1.91,16035448.0
2020-09-03 11:00:00,1.91,1.91,1.83,1.84,6483676.0,1.91,1.91,1.83,1.84,6483676.0
2020-09-03 12:00:00,1.84,1.9,1.84,1.86,2851696.0,1.84,1.9,1.84,1.86,2851696.0
2020-09-03 13:00:00,1.86,1.86,1.81,1.86,5504152.0,1.86,1.86,1.81,1.86,5504152.0
2020-09-03 14:00:00,1.86,1.88,1.84,1.86,2589692.0,1.86,1.88,1.84,1.86,2589692.0
2020-09-03 15:00:00,1.86,1.97,1.84,1.95,9753708.0,1.86,1.97,1.84,1.95,9753708.0
2020-09-04 09:30:00,1.95,1.98,1.89,1.9,3523236.0,1.95,1.98,1.89,1.9,3523236.0
2020-09-04 10:00:00,1.9,1.94,1.79,1.88,7463020.0,1.9,1.94,1.79,1.88,7463020.0
2020-09-04 11:00:00,1.88,1.92,1.84,1.91,2848088.0,1.88,1.92,1.84,1.91,2848088.0
2020-09-04 12:00:00,1.91,1.95,1.88,1.88,4180628.0,1.91,1.95,1.88,1.88,4180628.0
2020-09-04 13:00:00,1.88,1.89,1.86,1.89,2283472.0,1.88,1.89,1.86,1.89,2283472.0
2020-09-04 14:00:00,1.89,1.93,1.88,1.91,3880112.0,1.89,1.93,1.88,1.91,3880112.0
2020-09-04 15:00:00,1.91,1.93,1.9,1.91,4072212.0,1.91,1.93,1.9,1.91,4072212.0
2020-09-08 09:30:00,1.89,1.99,1.87,1.99,4900568.0,1.89,1.99,1.87,1.99,4900568.0
2020-09-08 10:00:00,1.99,2.06,1.99,2.04,8795864.0,1.99,2.06,1.99,2.04,8795864.0
2020-09-08 11:00:00,2.04,2.07,1.96,2.03,5728520.0,2.04,2.07,1.96,2.03,5728520.0
2020-09-08 12:00:00,2.04,2.05,2.0,2.03,3356872.0,2.04,2.05,2.0,2.03,3356872.0
2020-09-08 13:00:00,2.03,2.03,1.98,1.98,3395216.0,2.03,2.03,1.98,1.98,3395216.0
2020-09-08 14:00:00,1.98,1.99,1.92,1.96,5248348.0,1.98,1.99,1.92,1.96,5248348.0
2020-09-08 15:00:00,1.96,1.97,1.92,1.92,4946652.0,1.96,1.97,1.92,1.92,4946652.0
2020-09-09 09:30:00,1.99,2.0,1.86,1.9,3809328.0,1.99,2.0,1.86,1.9,3809328.0
2020-09-09 10:00:00,1.9,1.92,1.84,1.88,3698728.0,1.9,1.92,1.84,1.88,3698728.0
2020-09-09 11:00:00,1.89,1.91,1.84,1.86,3530480.0,1.89,1.91,1.84,1.86,3530480.0
2020-09-09 12:00:00,1.86,1.9,1.85,1.88,2315032.0,1.86,1.9,1.85,1.88,2315032.0
2020-09-09 13:00:00,1.88,1.89,1.85,1.86,2269592.0,1.88,1.89,1.85,1.86,2269592.0
2020-09-09 14:00:00,1.86,1.86,1.84,1.84,2509612.0,1.86,1.86,1.84,1.84,2509612.0
2020-09-09 15:00:00,1.84,1.87,1.83,1.84,7100548.0,1.84,1.87,1.83,1.84,7100548.0
2020-09-10 09:30:00,1.66,1.74,1.56,1.62,16221248.0,1.66,1.74,1.56,1.62,16221248.0
2020-09-10 10:00:00,1.62,1.72,1.58,1.7,15294940.0,1.62,1.72,1.58,1.7,15294940.0
2020-09-10 11:00:00,1.7,1.7,1.64,1.66,3689584.0,1.7,1.7,1.64,1.66,3689584.0
2020-09-10 12:00:00,1.66,1.67,1.62,1.63,3324084.0,1.66,1.67,1.62,1.63,3324084.0
2020-09-10 13:00:00,1.63,1.64,1.59,1.6,4889624.0,1.63,1.64,1.59,1.6,4889624.0
2020-09-10 14:00:00,1.6,1.62,1.57,1.58,4588236.0,1.6,1.62,1.57,1.58,4588236.0
2020-09-10 15:00:00,1.57,1.58,1.55,1.56,6566556.0,1.57,1.58,1.55,1.56,6566556.0
2020-09-11 09:30:00,1.57,1.57,1.47,1.52,8018956.0,1.57,1.57,1.47,1.52,8018956.0
2020-09-11 10:00:00,1.52,1.57,1.51,1.54,3709616.0,1.52,1.57,1.51,1.54,3709616.0
2020-09-11 11:00:00,1.54,1.58,1.54,1.55,2550276.0,1.54,1.58,1.54,1.55,2550276.0
2020-09-11 12:00:00,1.54,1.55,1.5,1.52,1941580.0,1.54,1.55,1.5,1.52,1941580.0
2020-09-11 13:00:00,1.52,1.53,1.51,1.53,1347892.0,1.52,1.53,1.51,1.53,1347892.0
2020-09-11 14:00:00,1.53,1.55,1.52,1.54,1051200.0,1.53,1.55,1.52,1.54,1051200.0
2020-09-11 15:00:00,1.54,1.54,1.51,1.52,2870496.0,1.54,1.54,1.51,1.52,2870496.0
2020-09-14 09:30:00,1.7,1.75,1.61,1.65,8108896.0,1.7,1.75,1.61,1.65,8108896.0
2020-09-14 10:00:00,1.65,1.69,1.62,1.66,4918112.0,1.65,1.69,1.62,1.66,4918112.0
2020-09-14 11:00:00,1.65,1.68,1.64,1.66,2552544.0,1.65,1.68,1.64,1.66,2552544.0
2020-09-14 12:00:00,1.66,1.7,1.65,1.68,6307160.0,1.66,1.7,1.65,1.68,6307160.0
2020-09-14 13:00:00,1.69,1.69,1.65,1.69,2937468.0,1.69,1.69,1.65,1.69,2937468.0
2020-09-14 14:00:00,1.69,1.71,1.67,1.7,2874352.0,1.69,1.71,1.67,1.7,2874352.0
2020-09-14 15:00:00,1.7,1.75,1.69,1.73,8645540.0,1.7,1.75,1.69,1.73,8645540.0
2020-09-15 09:30:00,1.72,1.75,1.67,1.7,2622368.0,1.72,1.75,1.67,1.7,2622368.0
2020-09-15 10:00:00,1.7,1.82,1.69,1.8,7110156.0,1.7,1.82,1.69,1.8,7110156.0
2020-09-15 11:00:00,1.8,1.8,1.73,1.74,2162540.0,1.8,1.8,1.73,1.74,2162540.0
2020-09-15 12:00:00,1.74,1.78,1.73,1.78,1841008.0,1.74,1.78,1.73,1.78,1841008.0
2020-09-15 13:00:00,1.78,1.8,1.76,1.78,2358436.0,1.78,1.8,1.76,1.78,2358436.0
2020-09-15 14:00:00,1.78,1.78,1.76,1.78,1307240.0,1.78,1.78,1.76,1.78,1307240.0
2020-09-15 15:00:00,1.78,1.78,1.74,1.77,3798536.0,1.78,1.78,1.74,1.77,3798536.0
2020-09-16 09:30:00,1.76,1.8,1.76,1.78,1568596.0,1.76,1.8,1.76,1.78,1568596.0
2020-09-16 10:00:00,1.78,1.86,1.77,1.81,6537700.0,1.78,1.86,1.77,1.81,6537700.0
2020-09-16 11:00:00,1.81,2.01,1.81,1.98,10360640.0,1.81,2.01,1.81,1.98,10360640.0
2020-09-16 12:00:00,1.98,2.06,1.91,2.02,9955836.0,1.98,2.06,1.91,2.02,9955836.0
2020-09-16 13:00:00,2.02,2.25,2.0,2.24,17064512.0,2.02,2.25,2.0,2.24,17064512.0
2020-09-16 14:00:00,2.24,2.26,2.07,2.12,13554192.0,2.24,2.26,2.07,2.12,13554192.0
2020-09-16 15:00:00,2.12,2.19,2.11,2.17,13157208.0,2.12,2.19,2.11,2.17,13157208.0
2020-09-17 09:30:00,2.14,2.44,2.1,2.29,19661204.0,2.14,2.44,2.1,2.29,19661204.0
2020-09-17 10:00:00,2.28,2.32,2.21,2.3,10972932.0,2.28,2.32,2.21,2.3,10972932.0
2020-09-17 11:00:00,2.3,2.32,2.27,2.31,8744528.0,2.3,2.32,2.27,2.31,8744528.0
2020-09-17 12:00:00,2.31,2.32,2.28,2.3,3933632.0,2.31,2.32,2.28,2.3,3933632.0
2020-09-17 13:00:00,2.3,2.32,2.29,2.3,3881412.0,2.3,2.32,2.29,2.3,3881412.0
2020-09-17 14:00:00,2.3,2.31,2.18,2.21,7540776.0,2.3,2.31,2.18,2.21,7540776.0
2020-09-17 15:00:00,2.21,2.3,2.19,2.3,6779684.0,2.21,2.3,2.19,2.3,6779684.0
2020-09-18 09:30:00,2.33,2.41,2.23,2.26,7399404.0,2.33,2.41,2.23,2.26,7399404.0
2020-09-18 10:00:00,2.26,2.34,2.24,2.34,4240776.0,2.26,2.34,2.24,2.34,4240776.0
2020-09-18 11:00:00,2.34,2.34,2.29,2.33,2380800.0,2.34,2.34,2.29,2.33,2380800.0
2020-09-18 12:00:00,2.32,2.41,2.31,2.33,6345344.0,2.32,2.41,2.31,2.33,6345344.0
2020-09-18 13:00:00,2.33,2.44,2.33,2.42,11651572.0,2.33,2.44,2.33,2.42,11651572.0
2020-09-18 14:00:00,2.43,2.44,2.34,2.39,6675740.0,2.43,2.44,2.34,2.39,6675740.0
2020-09-18 15:00:00,2.39,2.41,2.35,2.36,8435944.0,2.39,2.41,2.35,2.36,8435944.0
2020-09-21 09:30:00,2.34,2.4,2.28,2.33,4414336.0,2.34,2.4,2.28,2.33,4414336.0
2020-09-21 10:00:00,2.33,2.33,2.1,2.12,8220044.0,2.33,2.33,2.1,2.12,8220044.0
2020-09-21 11:00:00,2.11,2.19,2.11,2.17,4258404.0,2.11,2.19,2.11,2.17,4258404.0
2020-09-21 12:00:00,2.17,2.19,2.17,2.18,1703548.0,2.17,2.19,2.17,2.18,1703548.0
2020-09-21 13:00:00,2.18,2.2,2.16,2.17,2154356.0,2.18,2.2,2.16,2.17,2154356.0
2020-09-21 14:00:00,2.17,2.18,2.14,2.14,1907600.0,2.17,2.18,2.14,2.14,1907600.0
2020-09-21 15:00:00,2.14,2.2,2.14,2.19,3541376.0,2.14,2.2,2.14,2.19,3541376.0
2020-09-22 09:30:00,2.62,2.79,2.51,2.55,40110796.0,2.62,2.79,2.51,2.55,40110796.0
2020-09-22 10:00:00,2.55,2.69,2.48,2.58,34824348.0,2.55,2.69,2.48,2.58,34824348.0
2020-09-22 11:00:00,2.58,2.66,2.56,2.66,12925484.0,2.58,2.66,2.56,2.66,12925484.0
2020-09-22 12:00:00,2.66,2.67,2.61,2.62,7347912.0,2.66,2.67,2.61,2.62,7347912.0
2020-09-22 13:00:00,2.62,2.72,2.61,2.68,8687428.0,2.62,2.72,2.61,2.68,8687428.0
2020-09-22 14:00:00,2.68,2.7,2.63,2.67,7511028.0,2.68,2.7,2.63,2.67,7511028.0
2020-09-22 15:00:00,2.66,2.69,2.63,2.64,7713516.0,2.66,2.69,2.63,2.64,7713516.0
2020-09-23 09:30:00,2.65,2.72,2.59,2.6,8933324.0,2.65,2.72,2.59,2.6,8933324.0
2020-09-23 10:00:00,2.61,2.65,2.57,2.58,5091136.0,2.61,2.65,2.57,2.58,5091136.0
2020-09-23 11:00:00,2.58,2.58,2.52,2.55,4931836.0,2.58,2.58,2.52,2.55,4931836.0
2020-09-23 12:00:00,2.55,2.59,2.54,2.57,2952280.0,2.55,2.59,2.54,2.57,2952280.0
2020-09-23 13:00:00,2.58,2.63,2.56,2.62,2774528.0,2.58,2.63,2.56,2.62,2774528.0
2020-09-23 14:00:00,2.62,2.62,2.51,2.53,3196296.0,2.62,2.62,2.51,2.53,3196296.0
2020-09-23 15:00:00,2.53,2.54,2.48,2.51,7527416.0,2.53,2.54,2.48,2.51,7527416.0
2020-09-24 09:30:00,2.43,2.45,2.27,2.31,6461732.0,2.43,2.45,2.27,2.31,6461732.0
2020-09-24 10:00:00,2.31,2.38,2.28,2.29,5145712.0,2.31,2.38,2.28,2.29,5145712.0
2020-09-24 11:00:00,2.29,2.32,2.25,2.32,5109436.0,2.29,2.32,2.25,2.32,5109436.0
2020-09-24 12:00:00,2.32,2.35,2.27,2.29,2846656.0,2.32,2.35,2.27,2.29,2846656.0
2020-09-24 13:00:00,2.29,2.35,2.29,2.34,2936260.0,2.29,2.35,2.29,2.34,2936260.0
2020-09-24 14:00:00,2.34,2.39,2.31,2.32,2869372.0,2.34,2.39,2.31,2.32,2869372.0
2020-09-24 15:00:00,2.31,2.33,2.27,2.29,3612960.0,2.31,2.33,2.27,2.29,3612960.0
2020-09-25 09:30:00,2.3,2.4,2.28,2.39,2914244.0,2.3,2.4,2.28,2.39,2914244.0
2020-09-25 10:00:00,2.39,2.46,2.36,2.36,5922384.0,2.39,2.46,2.36,2.36,5922384.0
2020-09-25 11:00:00,2.37,2.44,2.36,2.42,2982104.0,2.37,2.44,2.36,2.42,2982104.0
2020-09-25 12:00:00,2.42,2.55,2.4,2.48,6070720.0,2.42,2.55,2.4,2.48,6070720.0
2020-09-25 13:00:00,2.48,2.54,2.46,2.5,3177240.0,2.48,2.54,2.46,2.5,3177240.0
2020-09-25 14:00:00,2.5,2.51,2.47,2.51,1929696.0,2.5,2.51,2.47,2.51,1929696.0
2020-09-25 15:00:00,2.51,2.54,2.48,2.51,4537676.0,2.51,2.54,2.48,2.51,4537676.0
2020-09-28 09:30:00,2.54,2.57,2.39,2.42,4639544.0,2.54,2.57,2.39,2.42,4639544.0
2020-09-28 10:00:00,2.42,2.5,2.4,2.43,4070128.0,2.42,2.5,2.4,2.43,4070128.0
2020-09-28 11:00:00,2.43,2.46,2.4,2.42,2745172.0,2.43,2.46,2.4,2.42,2745172.0
2020-09-28 12:00:00,2.41,2.44,2.4,2.44,1453464.0,2.41,2.44,2.4,2.44,1453464.0
2020-09-28 13:00:00,2.44,2.52,2.43,2.48,4853420.0,2.44,2.52,2.43,2.48,4853420.0
2020-09-28 14:00:00,2.48,2.5,2.46,2.48,2036424.0,2.48,2.5,2.46,2.48,2036424.0
2020-09-28 15:00:00,2.48,2.53,2.48,2.52,4782128.0,2.48,2.53,2.48,2.52,4782128.0
2020-09-29 09:30:00,2.5,2.65,2.48,2.61,3558368.0,2.5,2.65,2.48,2.61,3558368.0
2020-09-29 10:00:00,2.61,2.66,2.57,2.62,3891580.0,2.61,2.66,2.57,2.62,3891580.0
2020-09-29 11:00:00,2.62,2.63,2.56,2.59,2587836.0,2.62,2.63,2.56,2.59,2587836.0
2020-09-29 12:00:00,2.59,2.63,2.58,2.59,1358476.0,2.59,2.63,2.58,2.59,1358476.0
2020-09-29 13:00:00,2.59,2.61,2.56,2.6,2093704.0,2.59,2.61,2.56,2.6,2093704.0
2020-09-29 14:00:00,2.6,2.64,2.59,2.62,2170428.0,2.6,2.64,2.59,2.62,2170428.0
2020-09-29 15:00:00,2.62,2.65,2.58,2.59,3299908.0,2.62,2.65,2.58,2.59,3299908.0
2020-09-30 09:30:00,2.56,2.69,2.56,2.62,3404356.0,2.56,2.69,2.56,2.62,3404356.0
2020-09-30 10:00:00,2.61,2.68,2.57,2.67,5652160.0,2.61,2.68,2.57,2.67,5652160.0
2020-09-30 11:00:00,2.67,2.69,2.63,2.65,2924308.0,2.67,2.69,2.63,2.65,2924308.0
2020-09-30 12:00:00,2.65,2.65,2.59,2.6,2352560.0,2.65,2.65,2.59,2.6,2352560.0
2020-09-30 13:00:00,2.6,2.6,2.57,2.57,1485216.0,2.6,2.6,2.57,2.57,1485216.0
2020-09-30 14:00:00,2.57,2.59,2.53,2.57,1830792.0,2.57,2.59,2.53,2.57,1830792.0
2020-09-30 15:00:00,2.57,2.57,2.52,2.55,3633928.0,2.57,2.57,2.52,2.55,3633928.0
2020-10-01 09:30:00,2.52,2.56,2.46,2.49,3374880.0,2.52,2.56,2.46,2.49,3374880.0
2020-10-01 10:00:00,2.49,2.5,2.44,2.48,2711148.0,2.49,2.5,2.44,2.48,2711148.0
2020-10-01 11:00:00,2.48,2.5,2.44,2.47,1879672.0,2.48,2.5,2.44,2.47,1879672.0
2020-10-01 12:00:00,2.47,2.48,2.42,2.47,2337012.0,2.47,2.48,2.42,2.47,2337012.0
2020-10-01 13:00:00,2.48,2.5,2.47,2.47,1757932.0,2.48,2.5,2.47,2.47,1757932.0
2020-10-01 14:00:00,2.47,2.47,2.43,2.44,1597204.0,2.47,2.47,2.43,2.44,1597204.0
2020-10-01 15:00:00,2.44,2.45,2.43,2.44,2575072.0,2.44,2.45,2.43,2.44,2575072.0
2020-10-02 09:30:00,2.35,2.44,2.34,2.4,3525888.0,2.35,2.44,2.34,2.4,3525888.0
2020-10-02 10:00:00,2.4,2.43,2.37,2.38,2467436.0,2.4,2.43,2.37,2.38,2467436.0
2020-10-02 11:00:00,2.38,2.4,2.34,2.34,1821080.0,2.38,2.4,2.34,2.34,1821080.0
2020-10-02 12:00:00,2.34,2.39,2.34,2.36,1728112.0,2.34,2.39,2.34,2.36,1728112.0
2020-10-02 13:00:00,2.36,2.36,2.34,2.35,1053592.0,2.36,2.36,2.34,2.35,1053592.0
2020-10-02 14:00:00,2.35,2.37,2.35,2.36,1131088.0,2.35,2.37,2.35,2.36,1131088.0
2020-10-02 15:00:00,2.36,2.36,2.33,2.35,2604236.0,2.36,2.36,2.33,2.35,2604236.0
2020-10-05 09:30:00,2.36,2.4,2.33,2.33,2039748.0,2.36,2.4,2.33,2.33,2039748.0
2020-10-05 10:00:00,2.33,2.38,2.33,2.35,2008284.0,2.33,2.38,2.33,2.35,2008284.0
2020-10-05 11:00:00,2.34,2.35,2.33,2.33,876540.0,2.34,2.35,2.33,2.33,876540.0
2020-10-05 12:00:00,2.33,2.36,2.33,2.35,802400.0,2.33,2.36,2.33,2.35,802400.0
2020-10-05 13:00:00,2.35,2.35,2.32,2.32,781988.0,2.35,2.35,2.32,2.32,781988.0
2020-10-05 14:00:00,2.32,2.34,2.31,2.34,914284.0,2.32,2.34,2.31,2.34,914284.0
2020-10-05 15:00:00,2.33,2.37,2.33,2.36,2493856.0,2.33,2.37,2.33,2.36,2493856.0
2020-10-06 09:30:00,2.39,2.4,2.32,2.35,1326588.0,2.39,2.4,2.32,2.35,1326588.0
2020-10-06 10:00:00,2.35,2.44,2.35,2.39,3500536.0,2.35,2.44,2.35,2.39,3500536.0
2020-10-06 11:00:00,2.39,2.44,2.39,2.43,1730696.0,2.39,2.44,2.39,2.43,1730696.0
2020-10-06 12:00:00,2.43,2.46,2.4,2.43,1570440.0,2.43,2.46,2.4,2.43,1570440.0
2020-10-06 13:00:00,2.43,2.44,2.39,2.39,1345988.0,2.43,2.44,2.39,2.39,1345988.0
2020-10-06 14:00:00,2.39,2.41,2.33,2.35,2106408.0,2.39,2.41,2.33,2.35,2106408.0
2020-10-06 15:00:00,2.35,2.35,2.28,2.29,4153172.0,2.35,2.35,2.28,2.29,4153172.0
2020-10-07 09:30:00,2.31,2.34,2.29,2.31,1060200.0,2.31,2.34,2.29,2.31,1060200.0
2020-10-07 10:00:00,2.31,2.33,2.29,2.33,1268184.0,2.31,2.33,2.29,2.33,1268184.0
2020-10-07 11:00:00,2.33,2.35,2.31,2.35,1848064.0,2.33,2.35,2.31,2.35,1848064.0
2020-10-07 12:00:00,2.35,2.39,2.34,2.39,1846552.0,2.35,2.39,2.34,2.39,1846552.0
2020-10-07 13:00:00,2.39,2.39,2.36,2.37,1326848.0,2.39,2.39,2.36,2.37,1326848.0
2020-10-07 14:00:00,2.38,2.38,2.35,2.37,1302008.0,2.38,2.38,2.35,2.37,1302008.0
2020-10-07 15:00:00,2.37,2.38,2.33,2.34,2142560.0,2.37,2.38,2.33,2.34,2142560.0
2020-10-08 09:30:00,2.39,2.39,2.31,2.31,1336584.0,2.39,2.39,2.31,2.31,1336584.0
2020-10-08 10:00:00,2.31,2.35,2.3,2.33,1487008.0,2.31,2.35,2.3,2.33,1487008.0
2020-10-08 11:00:00,2.33,2.34,2.31,2.32,1912952.0,2.33,2.34,2.31,2.32,1912952.0
2020-10-08 12:00:00,2.32,2.34,2.31,2.33,1434016.0,2.32,2.34,2.31,2.33,1434016.0
2020-10-08 13:00:00,2.32,2.33,2.3,2.3,765808.0,2.32,2.33,2.3,2.3,765808.0
2020-10-08 14:00:00,2.59,2.98,2.33,2.85,97402840.0,2.59,2.98,2.33,2.85,97402840.0
2020-10-08 15:00:00,2.85,3.41,2.76,3.38,146374020.0,2.85,3.41,2.76,3.38,146374020.0
2020-10-09 09:30:00,3.21,3.4,3.02,3.15,43504036.0,3.21,3.4,3.02,3.15,43504036.0
2020-10-09 10:00:00,3.15,3.64,3.14,3.4,70947360.0,3.15,3.64,3.14,3.4,70947360.0
2020-10-09 11:00:00,3.4,3.7,3.38,3.6,67963824.0,3.4,3.7,3.38,3.6,67963824.0
2020-10-09 12:00:00,3.6,3.62,3.34,3.39,27301256.0,3.6,3.62,3.34,3.39,27301256.0
2020-10-09 13:00:00,3.39,3.43,3.23,3.28,21447260.0,3.39,3.43,3.23,3.28,21447260.0
2020-10-09 14:00:00,3.28,3.29,3.03,3.11,21734396.0,3.28,3.29,3.03,3.11,21734396.0
2020-10-09 15:00:00,3.11,3.13,2.98,3.01,24243904.0,3.11,3.13,2.98,3.01,24243904.0
2020-10-12 09:30:00,2.92,3.08,2.85,3.05,19528692.0,2.92,3.08,2.85,3.05,19528692.0
2020-10-12 10:00:00,3.05,3.19,3.01,3.07,24388348.0,3.05,3.19,3.01,3.07,24388348.0
2020-10-12 11:00:00,3.07,3.11,2.96,2.99,19428868.0,3.07,3.11,2.96,2.99,19428868.0
2020-10-12 12:00:00,2.99,2.99,2.94,2.96,3808276.0,2.99,2.99,2.94,2.96,3808276.0
2020-10-12 13:00:00,2.96,3.01,2.96,2.99,3334628.0,2.96,3.01,2.96,2.99,3334628.0
2020-10-12 14:00:00,2.99,3.01,2.9,2.9,5110464.0,2.99,3.01,2.9,2.9,5110464.0
2020-10-12 15:00:00,2.9,2.96,2.87,2.95,8979716.0,2.9,2.96,2.87,2.95,8979716.0
2020-10-13 09:30:00,2.93,3.11,2.91,2.94,9108116.0,2.93,3.11,2.91,2.94,9108116.0
2020-10-13 10:00:00,2.94,3.04,2.94,2.98,5415872.0,2.94,3.04,2.94,2.98,5415872.0
2020-10-13 11:00:00,2.98,3.0,2.93,2.95,3056716.0,2.98,3.0,2.93,2.95,3056716.0
2020-10-13 12:00:00,2.95,3.01,2.94,3.0,3124888.0,2.95,3.01,2.94,3.0,3124888.0
2020-10-13 13:00:00,3.0,3.03,2.95,2.98,4456900.0,3.0,3.03,2.95,2.98,4456900.0
2020-10-13 14:00:00,2.97,2.99,2.96,2.96,1725660.0,2.97,2.99,2.96,2.96,1725660.0
2020-10-13 15:00:00,2.96,3.01,2.96,2.97,3903444.0,2.96,3.01,2.96,2.97,3903444.0
2020-10-14 09:30:00,3.17,3.17,3.05,3.08,9821580.0,3.17,3.17,3.05,3.08,9821580.0
2020-10-14 10:00:00,3.08,3.11,3.01,3.03,6335148.0,3.08,3.11,3.01,3.03,6335148.0
2020-10-14 11:00:00,3.03,3.15,3.02,3.07,7408620.0,3.03,3.15,3.02,3.07,7408620.0
2020-10-14 12:00:00,3.07,3.13,3.05,3.11,3328260.0,3.07,3.13,3.05,3.11,3328260.0
2020-10-14 13:00:00,3.11,3.12,3.08,3.09,3094572.0,3.11,3.12,3.08,3.09,3094572.0
2020-10-14 14:00:00,3.09,3.1,3.04,3.04,4169540.0,3.09,3.1,3.04,3.04,4169540.0
2020-10-14 15:00:00,3.04,3.11,3.04,3.06,4517652.0,3.04,3.11,3.04,3.06,4517652.0
2020-10-15 09:30:00,3.0,3.35,3.0,3.23,14260820.0,3.0,3.35,3.0,3.23,14260820.0
2020-10-15 10:00:00,3.23,3.25,3.12,3.14,11685972.0,3.23,3.25,3.12,3.14,11685972.0
2020-10-15 11:00:00,3.14,3.45,3.14,3.44,17624144.0,3.14,3.45,3.14,3.44,17624144.0
2020-10-15 12:00:00,3.44,3.55,3.3,3.51,25265296.0,3.44,3.55,3.3,3.51,25265296.0
2020-10-15 13:00:00,3.51,3.61,3.41,3.53,19929724.0,3.51,3.61,3.41,3.53,19929724.0
2020-10-15 14:00:00,3.53,3.67,3.43,3.65,20582808.0,3.53,3.67,3.43,3.65,20582808.0
2020-10-15 15:00:00,3.65,3.78,3.44,3.46,38055920.0,3.65,3.78,3.44,3.46,38055920.0
2020-10-16 09:30:00,3.44,3.48,3.31,3.45,10686972.0,3.44,3.48,3.31,3.45,10686972.0
2020-10-16 10:00:00,3.44,3.47,3.33,3.4,8051372.0,3.44,3.47,3.33,3.4,8051372.0
2020-10-16 11:00:00,3.4,3.42,3.29,3.34,5807108.0,3.4,3.42,3.29,3.34,5807108.0
2020-10-16 12:00:00,3.34,3.35,3.27,3.3,4104824.0,3.34,3.35,3.27,3.3,4104824.0
2020-10-16 13:00:00,3.3,3.35,3.3,3.31,2726244.0,3.3,3.35,3.3,3.31,2726244.0
2020-10-16 14:00:00,3.31,3.32,3.28,3.3,2764212.0,3.31,3.32,3.28,3.3,2764212.0
2020-10-16 15:00:00,3.3,3.35,3.28,3.33,6030944.0,3.3,3.35,3.28,3.33,6030944.0
2020-10-19 09:30:00,3.36,3.55,3.35,3.46,9237344.0,3.36,3.55,3.35,3.46,9237344.0
2020-10-19 10:00:00,3.46,3.48,3.39,3.44,8137552.0,3.46,3.48,3.39,3.44,8137552.0
2020-10-19 11:00:00,3.44,3.52,3.43,3.51,6409392.0,3.44,3.52,3.43,3.51,6409392.0
2020-10-19 12:00:00,3.51,3.55,3.46,3.53,3897104.0,3.51,3.55,3.46,3.53,3897104.0
2020-10-19 13:00:00,3.53,3.58,3.51,3.54,8397060.0,3.53,3.58,3.51,3.54,8397060.0
2020-10-19 14:00:00,3.53,3.63,3.52,3.53,6669036.0,3.53,3.63,3.52,3.53,6669036.0
2020-10-19 15:00:00,3.53,3.53,3.46,3.48,5939288.0,3.53,3.53,3.46,3.48,5939288.0
2020-10-20 09:30:00,3.51,3.53,3.42,3.46,4055608.0,3.51,3.53,3.42,3.46,4055608.0
2020-10-20 10:00:00,3.46,3.54,3.42,3.46,5088288.0,3.46,3.54,3.42,3.46,5088288.0
2020-10-20 11:00:00,3.46,3.49,3.45,3.46,2305284.0,3.46,3.49,3.45,3.46,2305284.0
2020-10-20 12:00:00,3.46,3.48,3.43,3.46,2230204.0,3.46,3.48,3.43,3.46,2230204.0
2020-10-20 13:00:00,3.46,3.49,3.45,3.47,1556324.0,3.46,3.49,3.45,3.47,1556324.0
2020-10-20 14:00:00,3.47,3.52,3.46,3.48,2760420.0,3.47,3.52,3.46,3.48,2760420.0
2020-10-20 15:00:00,3.49,3.51,3.45,3.47,4296828.0,3.49,3.51,3.45,3.47,4296828.0
2020-10-21 09:30:00,3.48,3.59,3.45,3.57,3793004.0,3.48,3.59,3.45,3.57,3793004.0
2020-10-21 10:00:00,3.57,3.61,3.54,3.55,4663104.0,3.57,3.61,3.54,3.55,4663104.0
2020-10-21 11:00:00,3.55,3.56,3.47,3.51,2725128.0,3.55,3.56,3.47,3.51,2725128.0
2020-10-21 12:00:00,3.51,3.56,3.51,3.54,2168844.0,3.51,3.56,3.51,3.54,2168844.0
2020-10-21 13:00:00,3.54,3.56,3.51,3.55,1435116.0,3.54,3.56,3.51,3.55,1435116.0
2020-10-21 14:00:00,3.55,3.56,3.53,3.56,1724196.0,3.55,3.56,3.53,3.56,1724196.0
2020-10-21 15:00:00,3.56,3.56,3.5,3.53,3009768.0,3.56,3.56,3.5,3.53,3009768.0
2020-10-22 09:30:00,3.55,3.97,3.55,3.88,18955180.0,3.55,3.97,3.55,3.88,18955180.0
2020-10-22 10:00:00,3.88,3.94,3.71,3.8,15457132.0,3.88,3.94,3.71,3.8,15457132.0
2020-10-22 11:00:00,3.8,3.82,3.68,3.73,7878536.0,3.8,3.82,3.68,3.73,7878536.0
2020-10-22 12:00:00,3.73,3.74,3.64,3.69,4787384.0,3.73,3.74,3.64,3.69,4787384.0
2020-10-22 13:00:00,3.69,3.73,3.65,3.68,2919048.0,3.69,3.73,3.65,3.68,2919048.0
2020-10-22 14:00:00,3.68,3.71,3.65,3.71,2265652.0,3.68,3.71,3.65,3.71,2265652.0
2020-10-22 15:00:00,3.71,3.78,3.7,3.73,6529048.0,3.71,3.78,3.7,3.73,6529048.0
2020-10-23 09:30:00,3.76,3.85,3.7,3.71,5308392.0,3.76,3.85,3.7,3.71,5308392.0
2020-10-23 10:00:00,3.71,3.72,3.64,3.69,3549724.0,3.71,3.72,3.64,3.69,3549724.0
2020-10-23 11:00:00,3.69,3.73,3.67,3.69,1873160.0,3.69,3.73,3.67,3.69,1873160.0
2020-10-23 12:00:00,3.69,3.71,3.67,3.69,1952480.0,3.69,3.71,3.67,3.69,1952480.0
2020-10-23 13:00:00,3.69,3.74,3.69,3.72,1737008.0,3.69,3.74,3.69,3.72,1737008.0
2020-10-23 14:00:00,3.72,3.79,3.7,3.74,3779424.0,3.72,3.79,3.7,3.74,3779424.0
2020-10-23 15:00:00,3.74,3.78,3.74,3.76,3725412.0,3.74,3.78,3.74,3.76,3725412.0
2020-10-26 09:30:00,3.73,3.86,3.67,3.82,6131976.0,3.73,3.86,3.67,3.82,6131976.0
2020-10-26 10:00:00,3.82,3.82,3.56,3.57,7961128.0,3.82,3.82,3.56,3.57,7961128.0
2020-10-26 11:00:00,3.56,3.61,3.38,3.47,12191864.0,3.56,3.61,3.38,3.47,12191864.0
2020-10-26 12:00:00,3.48,3.48,3.34,3.34,4294220.0,3.48,3.48,3.34,3.34,4294220.0
2020-10-26 13:00:00,3.34,3.39,3.32,3.39,4900312.0,3.34,3.39,3.32,3.39,4900312.0
2020-10-26 14:00:00,3.39,3.47,3.38,3.42,4870084.0,3.39,3.47,3.38,3.42,4870084.0
2020-10-26 15:00:00,3.42,3.44,3.37,3.38,5480616.0,3.42,3.44,3.37,3.38,5480616.0
2020-10-27 09:30:00,3.43,3.43,3.2,3.22,6064816.0,3.43,3.43,3.2,3.22,6064816.0
2020-10-27 10:00:00,3.23,3.26,3.17,3.24,5211356.0,3.23,3.26,3.17,3.24,5211356.0
2020-10-27 11:00:00,3.24,3.27,3.22,3.23,1923292.0,3.24,3.27,3.22,3.23,1923292.0
2020-10-27 12:00:00,3.24,3.24,3.2,3.21,1773824.0,3.24,3.24,3.2,3.21,1773824.0
2020-10-27 13:00:00,3.21,3.21,3.13,3.13,3214872.0,3.21,3.21,3.13,3.13,3214872.0
2020-10-27 14:00:00,3.13,3.19,3.09,3.18,4424612.0,3.13,3.19,3.09,3.18,4424612.0
2020-10-27 15:00:00,3.18,3.22,3.17,3.18,3270356.0,3.18,3.22,3.17,3.18,3270356.0
2020-10-28 09:30:00,3.07,3.26,3.06,3.12,5987332.0,3.07,3.26,3.06,3.12,5987332.0
2020-10-28 10:00:00,3.13,3.16,3.02,3.04,5701292.0,3.13,3.16,3.02,3.04,5701292.0
2020-10-28 11:00:00,3.04,3.09,3.02,3.06,2420432.0,3.04,3.09,3.02,3.06,2420432.0
2020-10-28 12:00:00,3.06,3.1,3.04,3.05,1493016.0,3.06,3.1,3.04,3.05,1493016.0
2020-10-28 13:00:00,3.05,3.07,3.03,3.06,971756.0,3.05,3.07,3.03,3.06,971756.0
2020-10-28 14:00:00,3.06,3.07,3.03,3.05,1151396.0,3.06,3.07,3.03,3.05,1151396.0
2020-10-28 15:00:00,3.05,3.05,2.94,2.95,4956820.0,3.05,3.05,2.94,2.95,4956820.0
2020-10-29 09:30:00,2.97,3.02,2.92,2.99,2190768.0,2.97,3.02,2.92,2.99,2190768.0
2020-10-29 10:00:00,3.0,3.06,2.97,2.98,3679844.0,3.0,3.06,2.97,2.98,3679844.0
2020-10-29 11:00:00,2.98,3.01,2.96,2.99,1435936.0,2.98,3.01,2.96,2.99,1435936.0
2020-10-29 12:00:00,2.99,3.0,2.96,2.97,925508.0,2.99,3.0,2.96,2.97,925508.0
2020-10-29 13:00:00,2.97,2.98,2.93,2.96,1161764.0,2.97,2.98,2.93,2.96,1161764.0
2020-10-29 14:00:00,2.96,3.0,2.96,2.98,2343964.0,2.96,3.0,2.96,2.98,2343964.0
2020-10-29 15:00:00,2.98,3.01,2.93,2.93,2534188.0,2.98,3.01,2.93,2.93,2534188.0
2020-10-30 09:30:00,2.91,2.91,2.73,2.77,5257240.0,2.91,2.91,2.73,2.77,5257240.0
2020-10-30 10:00:00,2.77,2.81,2.64,2.7,11368980.0,2.77,2.81,2.64,2.7,11368980.0
2020-10-30 11:00:00,2.7,2.81,2.66,2.66,8889844.0,2.7,2.81,2.66,2.66,8889844.0
2020-10-30 12:00:00,2.66,2.7,2.63,2.64,3958832.0,2.66,2.7,2.63,2.64,3958832.0
2020-10-30 13:00:00,2.63,2.69,2.63,2.63,2051276.0,2.63,2.69,2.63,2.63,2051276.0
2020-10-30 14:00:00,2.63,2.63,2.6,2.62,4229416.0,2.63,2.63,2.6,2.62,4229416.0
2020-10-30 15:00:00,2.62,2.64,2.59,2.62,6296572.0,2.62,2.64,2.59,2.62,6296572.0
2020-11-02 09:30:00,2.71,2.76,2.64,2.76,3465820.0,2.71,2.76,2.64,2.76,3465820.0
2020-11-02 10:00:00,2.76,2.77,2.68,2.68,2595148.0,2.76,2.77,2.68,2.68,2595148.0
2020-11-02 11:00:00,2.68,2.69,2.63,2.68,2112616.0,2.68,2.69,2.63,2.68,2112616.0
2020-11-02 12:00:00,2.68,2.71,2.67,2.7,1453480.0,2.68,2.71,2.67,2.7,1453480.0
2020-11-02 13:00:00,2.7,2.7,2.63,2.63,1317036.0,2.7,2.7,2.63,2.63,1317036.0
2020-11-02 14:00:00,2.63,2.65,2.63,2.63,1830044.0,2.63,2.65,2.63,2.63,1830044.0
2020-11-02 15:00:00,2.63,2.7,2.63,2.69,5013612.0,2.63,2.7,2.63,2.69,5013612.0
2020-11-03 09:30:00,2.69,2.77,2.66,2.76,3326724.0,2.69,2.77,2.66,2.76,3326724.0
2020-11-03 10:00:00,2.77,2.86,2.76,2.84,5873460.0,2.77,2.86,2.76,2.84,5873460.0
2020-11-03 11:00:00,2.84,2.9,2.83,2.89,3045988.0,2.84,2.9,2.83,2.89,3045988.0
2020-11-03 12:00:00,2.9,2.93,2.86,2.88,2924884.0,2.9,2.93,2.86,2.88,2924884.0
2020-11-03 13:00:00,2.88,2.88,2.84,2.84,1543600.0,2.88,2.88,2.84,2.84,1543600.0
2020-11-03 14:00:00,2.84,2.9,2.84,2.9,1485888.0,2.84,2.9,2.84,2.9,1485888.0
2020-11-03 15:00:00,2.9,2.97,2.89,2.89,7441180.0,2.9,2.97,2.89,2.89,7441180.0
2020-11-04 09:30:00,2.94,2.94,2.81,2.82,3232692.0,2.94,2.94,2.81,2.82,3232692.0
2020-11-04 10:00:00,2.82,2.84,2.74,2.79,3995220.0,2.82,2.84,2.74,2.79,3995220.0
2020-11-04 11:00:00,2.79,2.79,2.73,2.76,2404732.0,2.79,2.79,2.73,2.76,2404732.0
2020-11-04 12:00:00,2.76,2.78,2.74,2.74,2008748.0,2.76,2.78,2.74,2.74,2008748.0
2020-11-04 13:00:00,2.75,2.77,2.73,2.73,1398884.0,2.75,2.77,2.73,2.73,1398884.0
2020-11-04 14:00:00,2.73,2.75,2.65,2.7,3721600.0,2.73,2.75,2.65,2.7,3721600.0
2020-11-04 15:00:00,2.7,2.73,2.67,2.73,3785848.0,2.7,2.73,2.67,2.73,3785848.0
2020-11-05 09:30:00,2.82,2.94,2.77,2.89,3233760.0,2.82,2.94,2.77,2.89,3233760.0
2020-11-05 10:00:00,2.89,2.96,2.89,2.91,3749148.0,2.89,2.96,2.89,2.91,3749148.0
2020-11-05 11:00:00,2.9,2.93,2.85,2.89,1909828.0,2.9,2.93,2.85,2.89,1909828.0
2020-11-05 12:00:00,2.89,2.9,2.84,2.87,2385052.0,2.89,2.9,2.84,2.87,2385052.0
2020-11-05 13:00:00,2.87,2.9,2.87,2.88,937812.0,2.87,2.9,2.87,2.88,937812.0
2020-11-05 14:00:00,2.88,2.89,2.84,2.88,1427240.0,2.88,2.89,2.84,2.88,1427240.0
2020-11-05 15:00:00,2.88,2.91,2.86,2.87,3489728.0,2.88,2.91,2.86,2.87,3489728.0
2020-11-06 09:30:00,2.88,3.04,2.83,3.01,5165868.0,2.88,3.04,2.83,3.01,5165868.0
2020-11-06 10:00:00,3.01,3.01,2.91,2.92,3773528.0,3.01,3.01,2.91,2.92,3773528.0
2020-11-06 11:00:00,2.92,2.95,2.89,2.91,1500456.0,2.92,2.95,2.89,2.91,1500456.0
2020-11-06 12:00:00,2.91,2.99,2.91,2.95,2424936.0,2.91,2.99,2.91,2.95,2424936.0
2020-11-06 13:00:00,2.95,3.03,2.94,3.0,2434644.0,2.95,3.03,2.94,3.0,2434644.0
2020-11-06 14:00:00,3.0,3.01,2.95,2.98,1456928.0,3.0,3.01,2.95,2.98,1456928.0
2020-11-06 15:00:00,2.98,3.01,2.95,2.97,3315408.0,2.98,3.01,2.95,2.97,3315408.0
2020-11-09 09:30:00,3.19,3.23,3.03,3.06,4846144.0,3.19,3.23,3.03,3.06,4846144.0
2020-11-09 10:00:00,3.06,3.08,2.94,3.02,3991624.0,3.06,3.08,2.94,3.02,3991624.0
2020-11-09 11:00:00,3.03,3.05,2.95,2.98,1944836.0,3.03,3.05,2.95,2.98,1944836.0
2020-11-09 12:00:00,2.98,3.0,2.9,2.92,2201000.0,2.98,3.0,2.9,2.92,2201000.0
2020-11-09 13:00:00,2.92,2.94,2.86,2.89,1641672.0,2.92,2.94,2.86,2.89,1641672.0
2020-11-09 14:00:00,2.88,2.9,2.83,2.87,2068200.0,2.88,2.9,2.83,2.87,2068200.0
2020-11-09 15:00:00,2.87,2.97,2.81,2.88,5100428.0,2.87,2.97,2.81,2.88,5100428.0
2020-11-10 09:30:00,2.88,2.9,2.8,2.81,1994256.0,2.88,2.9,2.8,2.81,1994256.0
2020-11-10 10:00:00,2.81,2.85,2.71,2.76,2939564.0,2.81,2.85,2.71,2.76,2939564.0
2020-11-10 11:00:00,2.76,2.87,2.76,2.83,1479236.0,2.76,2.87,2.76,2.83,1479236.0
2020-11-10 12:00:00,2.83,2.92,2.82,2.88,1497396.0,2.83,2.92,2.82,2.88,1497396.0
2020-11-10 13:00:00,2.88,2.9,2.85,2.86,1406264.0,2.88,2.9,2.85,2.86,1406264.0
2020-11-10 14:00:00,2.86,2.87,2.81,2.83,912308.0,2.86,2.87,2.81,2.83,912308.0
2020-11-10 15:00:00,2.83,2.84,2.78,2.78,2581924.0,2.83,2.84,2.78,2.78,2581924.0
2020-11-11 09:30:00,2.88,2.99,2.82,2.84,4307100.0,2.88,2.99,2.82,2.84,4307100.0
2020-11-11 10:00:00,2.84,2.9,2.8,2.89,1954328.0,2.84,2.9,2.8,2.89,1954328.0
2020-11-11 11:00:00,2.89,2.91,2.85,2.89,1432220.0,2.89,2.91,2.85,2.89,1432220.0
2020-11-11 12:00:00,2.89,2.92,2.86,2.9,1041508.0,2.89,2.92,2.86,2.9,1041508.0
2020-11-11 13:00:00,2.9,2.94,2.89,2.94,1158412.0,2.9,2.94,2.89,2.94,1158412.0
2020-11-11 14:00:00,2.94,2.96,2.86,2.91,3043780.0,2.94,2.96,2.86,2.91,3043780.0
2020-11-11 15:00:00,2.91,2.95,2.9,2.94,2194012.0,2.91,2.95,2.9,2.94,2194012.0
2020-11-12 09:30:00,2.94,2.97,2.87,2.9,2854888.0,2.94,2.97,2.87,2.9,2854888.0
2020-11-12 10:00:00,2.9,2.96,2.89,2.92,1597328.0,2.9,2.96,2.89,2.92,1597328.0
2020-11-12 11:00:00,2.93,2.94,2.9,2.92,1040780.0,2.93,2.94,2.9,2.92,1040780.0
2020-11-12 12:00:00,2.92,2.92,2.83,2.85,2039848.0,2.92,2.92,2.83,2.85,2039848.0
2020-11-12 13:00:00,2.84,2.85,2.8,2.82,1719968.0,2.84,2.85,2.8,2.82,1719968.0
2020-11-12 14:00:00,2.82,2.82,2.77,2.78,2870212.0,2.82,2.82,2.77,2.78,2870212.0
2020-11-12 15:00:00,2.78,2.8,2.74,2.79,3177704.0,2.78,2.8,2.74,2.79,3177704.0
2020-11-13 09:30:00,2.84,2.89,2.77,2.84,3023468.0,2.84,2.89,2.77,2.84,3023468.0
2020-11-13 10:00:00,2.84,2.88,2.78,2.79,2173244.0,2.84,2.88,2.78,2.79,2173244.0
2020-11-13 11:00:00,2.79,2.82,2.78,2.79,1011696.0,2.79,2.82,2.78,2.79,1011696.0
2020-11-13 12:00:00,2.79,2.81,2.77,2.8,1198864.0,2.79,2.81,2.77,2.8,1198864.0
2020-11-13 13:00:00,2.8,2.8,2.77,2.78,1137316.0,2.8,2.8,2.77,2.78,1137316.0
2020-11-13 14:00:00,2.77,2.79,2.76,2.78,1318604.0,2.77,2.79,2.76,2.78,1318604.0
2020-11-13 15:00:00,2.79,2.79,2.75,2.76,2465068.0,2.79,2.79,2.75,2.76,2465068.0
2020-11-16 09:30:00,2.79,2.86,2.68,2.84,3517900.0,2.79,2.86,2.68,2.84,3517900.0
2020-11-16 10:00:00,2.84,3.06,2.83,2.99,9310076.0,2.84,3.06,2.83,2.99,9310076.0
2020-11-16 11:00:00,2.99,3.09,2.97,3.08,5205292.0,2.99,3.09,2.97,3.08,5205292.0
2020-11-16 12:00:00,3.09,3.17,3.09,3.1,5353312.0,3.09,3.17,3.09,3.1,5353312.0
2020-11-16 13:00:00,3.1,3.1,3.03,3.07,2936408.0,3.1,3.1,3.03,3.07,2936408.0
2020-11-16 14:00:00,3.07,3.12,3.07,3.1,2051220.0,3.07,3.12,3.07,3.1,2051220.0
2020-11-16 15:00:00,3.1,3.12,2.94,3.02,6964548.0,3.1,3.12,2.94,3.02,6964548.0
2020-11-17 09:30:00,2.9,2.98,2.83,2.88,5820664.0,2.9,2.98,2.83,2.88,5820664.0
2020-11-17 10:00:00,2.88,2.92,2.81,2.83,3423656.0,2.88,2.92,2.81,2.83,3423656.0
2020-11-17 11:00:00,2.83,2.88,2.83,2.83,3633392.0,2.83,2.88,2.83,2.83,3633392.0
2020-11-17 12:00:00,2.83,2.95,2.83,2.94,3651324.0,2.83,2.95,2.83,2.94,3651324.0
2020-11-17 13:00:00,2.94,2.97,2.92,2.97,1521416.0,2.94,2.97,2.92,2.97,1521416.0
2020-11-17 14:00:00,2.97,2.98,2.92,2.93,1892256.0,2.97,2.98,2.92,2.93,1892256.0
2020-11-17 15:00:00,2.93,2.93,2.89,2.91,3337268.0,2.93,2.93,2.89,2.91,3337268.0
2020-11-18 09:30:00,2.95,2.97,2.9,2.92,2436604.0,2.95,2.97,2.9,2.92,2436604.0
2020-11-18 10:00:00,2.92,3.01,2.91,2.97,2384888.0,2.92,3.01,2.91,2.97,2384888.0
2020-11-18 11:00:00,2.97,2.99,2.96,2.97,1202444.0,2.97,2.99,2.96,2.97,1202444.0
2020-11-18 12:00:00,2.97,2.98,2.94,2.94,1050024.0,2.97,2.98,2.94,2.94,1050024.0
2020-11-18 13:00:00,2.95,2.97,2.9,2.93,903376.0,2.95,2.97,2.9,2.93,903376.0
2020-11-18 14:00:00,2.93,2.94,2.92,2.93,1007200.0,2.93,2.94,2.92,2.93,1007200.0
2020-11-18 15:00:00,2.93,2.94,2.89,2.9,2083964.0,2.93,2.94,2.89,2.9,2083964.0
2020-11-19 09:30:00,2.9,3.05,2.86,3.04,4948112.0,2.9,3.05,2.86,3.04,4948112.0
2020-11-19 10:00:00,3.03,3.06,2.94,2.94,3694524.0,3.03,3.06,2.94,2.94,3694524.0
2020-11-19 11:00:00,2.94,3.06,2.93,3.04,4263824.0,2.94,3.06,2.93,3.04,4263824.0
2020-11-19 12:00:00,3.04,3.06,2.98,3.0,1654580.0,3.04,3.06,2.98,3.0,1654580.0
2020-11-19 13:00:00,3.0,3.02,2.98,3.01,1688640.0,3.0,3.02,2.98,3.01,1688640.0
2020-11-19 14:00:00,3.01,3.19,3.0,3.14,16779628.0,3.01,3.19,3.0,3.14,16779628.0
2020-11-19 15:00:00,3.14,3.2,3.07,3.12,9406260.0,3.14,3.2,3.07,3.12,9406260.0
2020-11-20 09:30:00,3.14,3.28,3.14,3.24,6068916.0,3.14,3.28,3.14,3.24,6068916.0
2020-11-20 10:00:00,3.24,3.37,3.24,3.3,7696952.0,3.24,3.37,3.24,3.3,7696952.0
2020-11-20 11:00:00,3.31,3.31,3.16,3.18,4754920.0,3.31,3.31,3.16,3.18,4754920.0
2020-11-20 12:00:00,3.18,3.28,3.15,3.25,4036464.0,3.18,3.28,3.15,3.25,4036464.0
2020-11-20 13:00:00,3.25,3.28,3.2,3.2,1976088.0,3.25,3.28,3.2,3.2,1976088.0
2020-11-20 14:00:00,3.21,3.23,3.19,3.21,1423136.0,3.21,3.23,3.19,3.21,1423136.0
2020-11-20 15:00:00,3.21,3.21,3.15,3.18,3731540.0,3.21,3.21,3.15,3.18,3731540.0
2020-11-23 09:30:00,3.23,3.39,3.17,3.35,5888940.0,3.23,3.39,3.17,3.35,5888940.0
2020-11-23 10:00:00,3.35,3.42,3.25,3.3,6106732.0,3.35,3.42,3.25,3.3,6106732.0
2020-11-23 11:00:00,3.3,3.4,3.29,3.38,3822360.0,3.3,3.4,3.29,3.38,3822360.0
2020-11-23 12:00:00,3.38,3.49,3.36,3.46,4375816.0,3.38,3.49,3.36,3.46,4375816.0
2020-11-23 13:00:00,3.46,3.5,3.43,3.48,3633384.0,3.46,3.5,3.43,3.48,3633384.0
2020-11-23 14:00:00,3.48,3.49,3.44,3.45,2377336.0,3.48,3.49,3.44,3.45,2377336.0
2020-11-23 15:00:00,3.45,3.53,3.4,3.48,7834504.0,3.45,3.53,3.4,3.48,7834504.0
2020-11-24 09:30:00,3.56,3.57,3.33,3.5,7778832.0,3.56,3.57,3.33,3.5,7778832.0
2020-11-24 10:00:00,3.5,3.56,3.45,3.53,4512396.0,3.5,3.56,3.45,3.53,4512396.0
2020-11-24 11:00:00,3.53,3.57,3.47,3.5,2470552.0,3.53,3.57,3.47,3.5,2470552.0
2020-11-24 12:00:00,3.5,3.54,3.48,3.5,1573956.0,3.5,3.54,3.48,3.5,1573956.0
2020-11-24 13:00:00,3.5,3.5,3.38,3.4,4576532.0,3.5,3.5,3.38,3.4,4576532.0
2020-11-24 14:00:00,3.4,3.48,3.4,3.46,1910140.0,3.4,3.48,3.4,3.46,1910140.0
2020-11-24 15:00:00,3.46,3.48,3.41,3.42,2773612.0,3.46,3.48,3.41,3.42,2773612.0
2020-11-25 09:30:00,3.4,3.47,3.36,3.42,2357884.0,3.4,3.47,3.36,3.42,2357884.0
2020-11-25 10:00:00,3.44,3.65,3.43,3.53,7463184.0,3.44,3.65,3.43,3.53,7463184.0
2020-11-25 11:00:00,3.53,3.58,3.49,3.52,2541748.0,3.53,3.58,3.49,3.52,2541748.0
2020-11-25 12:00:00,3.52,3.57,3.5,3.56,2018420.0,3.52,3.57,3.5,3.56,2018420.0
2020-11-25 13:00:00,3.56,3.59,3.54,3.57,1502336.0,3.56,3.59,3.54,3.57,1502336.0
2020-11-25 14:00:00,3.57,3.65,3.55,3.65,2423224.0,3.57,3.65,3.55,3.65,2423224.0
2020-11-25 15:00:00,3.65,3.81,3.65,3.69,13994396.0,3.65,3.81,3.65,3.69,13994396.0
2020-11-27 09:30:00,3.82,4.14,3.72,4.09,15209832.0,3.82,4.14,3.72,4.09,15209832.0
2020-11-27 10:00:00,4.09,4.18,3.97,4.08,14442684.0,4.09,4.18,3.97,4.08,14442684.0
2020-11-27 11:00:00,4.08,4.08,3.9,3.94,9131348.0,4.08,4.08,3.9,3.94,9131348.0
2020-11-27 12:00:00,3.94,4.02,3.91,4.01,6163304.0,3.94,4.02,3.91,4.01,6163304.0
2020-11-30 09:30:00,4.54,4.86,4.45,4.74,28459052.0,4.54,4.86,4.45,4.74,28459052.0
2020-11-30 10:00:00,4.74,4.82,4.22,4.55,26456868.0,4.74,4.82,4.22,4.55,26456868.0
2020-11-30 11:00:00,4.55,4.55,4.35,4.46,12654524.0,4.55,4.55,4.35,4.46,12654524.0
2020-11-30 12:00:00,4.45,4.53,4.42,4.49,6858616.0,4.45,4.53,4.42,4.49,6858616.0
2020-11-30 13:00:00,4.49,4.54,4.38,4.4,6731160.0,4.49,4.54,4.38,4.4,6731160.0
2020-11-30 14:00:00,4.4,4.5,4.28,4.35,8644288.0,4.4,4.5,4.28,4.35,8644288.0
2020-11-30 15:00:00,4.35,4.41,4.14,4.14,13045732.0,4.35,4.41,4.14,4.14,13045732.0
2020-12-01 09:30:00,4.28,4.35,4.11,4.18,8028192.0,4.28,4.35,4.11,4.18,8028192.0
2020-12-01 10:00:00,4.19,4.23,3.94,4.09,11448080.0,4.19,4.23,3.94,4.09,11448080.0
2020-12-01 11:00:00,4.09,4.23,4.08,4.1,5194872.0,4.09,4.23,4.08,4.1,5194872.0
2020-12-01 12:00:00,4.1,4.12,4.02,4.1,3725408.0,4.1,4.12,4.02,4.1,3725408.0
2020-12-01 13:00:00,4.1,4.1,4.01,4.03,1506220.0,4.1,4.1,4.01,4.03,1506220.0
2020-12-01 14:00:00,4.02,4.05,3.98,4.0,2650196.0,4.02,4.05,3.98,4.0,2650196.0
2020-12-01 15:00:00,3.99,4.04,3.95,3.95,7029016.0,3.99,4.04,3.95,3.95,7029016.0
2020-12-02 09:30:00,3.93,4.15,3.85,4.07,7470808.0,3.93,4.15,3.85,4.07,7470808.0
2020-12-02 10:00:00,4.07,4.11,4.01,4.01,5382996.0,4.07,4.11,4.01,4.01,5382996.0
2020-12-02 11:00:00,4.01,4.05,3.98,4.03,2183696.0,4.01,4.05,3.98,4.03,2183696.0
2020-12-02 12:00:00,4.03,4.05,3.97,3.98,2028532.0,4.03,4.05,3.97,3.98,2028532.0
2020-12-02 13:00:00,3.98,4.02,3.96,4.0,2540644.0,3.98,4.02,3.96,4.0,2540644.0
2020-12-02 14:00:00,4.0,4.09,3.98,4.09,2693564.0,4.0,4.09,3.98,4.09,2693564.0
2020-12-02 15:00:00,4.09,4.17,4.06,4.15,5102520.0,4.09,4.17,4.06,4.15,5102520.0
2020-12-03 09:30:00,4.12,4.16,4.05,4.07,2957412.0,4.12,4.16,4.05,4.07,2957412.0
2020-12-03 10:00:00,4.07,4.14,4.03,4.05,3087712.0,4.07,4.14,4.03,4.05,3087712.0
2020-12-03 11:00:00,4.05,4.05,3.98,4.03,2959792.0,4.05,4.05,3.98,4.03,2959792.0
2020-12-03 12:00:00,4.03,4.04,3.97,3.98,2435592.0,4.03,4.04,3.97,3.98,2435592.0
2020-12-03 13:00:00,3.98,4.05,3.97,4.0,2153316.0,3.98,4.05,3.97,4.0,2153316.0
2020-12-03 14:00:00,4.0,4.02,3.99,4.0,1654964.0,4.0,4.02,3.99,4.0,1654964.0
2020-12-03 15:00:00,4.0,4.04,3.99,4.03,5172972.0,4.0,4.04,3.99,4.03,5172972.0
2020-12-04 09:30:00,4.08,4.32,4.07,4.23,6758264.0,4.08,4.32,4.07,4.23,6758264.0
2020-12-04 10:00:00,4.22,4.27,4.16,4.21,6264064.0,4.22,4.27,4.16,4.21,6264064.0
2020-12-04 11:00:00,4.21,4.3,4.19,4.29,4678196.0,4.21,4.3,4.19,4.29,4678196.0
2020-12-04 12:00:00,4.29,4.31,4.22,4.3,3691924.0,4.29,4.31,4.22,4.3,3691924.0
2020-12-04 13:00:00,4.29,4.32,4.23,4.26,2897184.0,4.29,4.32,4.23,4.26,2897184.0
2020-12-04 14:00:00,4.26,4.28,4.19,4.2,2324128.0,4.26,4.28,4.19,4.2,2324128.0
2020-12-04 15:00:00,4.2,4.23,4.16,4.23,4204060.0,4.2,4.23,4.16,4.23,4204060.0
2020-12-07 09:30:00,4.25,4.38,4.17,4.18,4501256.0,4.25,4.38,4.17,4.18,4501256.0
2020-12-07 10:00:00,4.18,4.23,4.06,4.08,5643780.0,4.18,4.23,4.06,4.08,5643780.0
2020-12-07 11:00:00,4.08,4.17,4.06,4.17,4287612.0,4.08,4.17,4.06,4.17,4287612.0
2020-12-07 12:00:00,4.16,4.19,4.14,4.16,1721660.0,4.16,4.19,4.14,4.16,1721660.0
2020-12-07 13:00:00,4.16,4.16,4.09,4.11,2134824.0,4.16,4.16,4.09,4.11,2134824.0
2020-12-07 14:00:00,4.1,4.13,4.1,4.12,1596376.0,4.1,4.13,4.1,4.12,1596376.0
2020-12-07 15:00:00,4.12,4.13,4.06,4.08,4525908.0,4.12,4.13,4.06,4.08,4525908.0
2020-12-08 09:30:00,4.09,4.15,3.98,4.02,4053216.0,4.09,4.15,3.98,4.02,4053216.0
2020-12-08 10:00:00,4.02,4.15,4.0,4.1,3668648.0,4.02,4.15,4.0,4.1,3668648.0
2020-12-08 11:00:00,4.1,4.1,4.03,4.06,2536248.0,4.1,4.1,4.03,4.06,2536248.0
2020-12-08 12:00:00,4.06,4.1,4.03,4.06,2760908.0,4.06,4.1,4.03,4.06,2760908.0
2020-12-08 13:00:00,4.06,4.11,4.06,4.1,2279544.0,4.06,4.11,4.06,4.1,2279544.0
2020-12-08 14:00:00,4.1,4.14,4.02,4.03,5539440.0,4.1,4.14,4.02,4.03,5539440.0
2020-12-08 15:00:00,4.03,4.3,4.03,4.23,13009712.0,4.03,4.3,4.03,4.23,13009712.0
2020-12-09 09:30:00,3.48,3.68,3.31,3.53,33829892.0,3.48,3.68,3.31,3.53,33829892.0
2020-12-09 10:00:00,3.53,3.54,3.41,3.52,16280208.0,3.53,3.54,3.41,3.52,16280208.0
2020-12-09 11:00:00,3.52,3.61,3.5,3.57,8837128.0,3.52,3.61,3.5,3.57,8837128.0
2020-12-09 12:00:00,3.57,3.57,3.47,3.54,5834268.0,3.57,3.57,3.47,3.54,5834268.0
2020-12-09 13:00:00,3.54,3.56,3.42,3.42,4825724.0,3.54,3.56,3.42,3.42,4825724.0
2020-12-09 14:00:00,3.42,3.47,3.39,3.47,6103896.0,3.42,3.47,3.39,3.47,6103896.0
2020-12-09 15:00:00,3.46,3.47,3.38,3.42,6279664.0,3.46,3.47,3.38,3.42,6279664.0
2020-12-10 09:30:00,3.28,3.48,3.26,3.47,5742720.0,3.28,3.48,3.26,3.47,5742720.0
2020-12-10 10:00:00,3.47,3.53,3.46,3.47,4425316.0,3.47,3.53,3.46,3.47,4425316.0
2020-12-10 11:00:00,3.47,3.47,3.4,3.43,3324412.0,3.47,3.47,3.4,3.43,3324412.0
2020-12-10 12:00:00,3.43,3.48,3.4,3.48,1402480.0,3.43,3.48,3.4,3.48,1402480.0
2020-12-10 13:00:00,3.48,3.49,3.46,3.49,1644096.0,3.48,3.49,3.46,3.49,1644096.0
2020-12-10 14:00:00,3.49,3.59,3.47,3.56,3593104.0,3.49,3.59,3.47,3.56,3593104.0
2020-12-10 15:00:00,3.56,3.6,3.52,3.53,5564268.0,3.56,3.6,3.52,3.53,5564268.0
2020-12-11 09:30:00,3.48,3.5,3.35,3.4,4757300.0,3.48,3.5,3.35,3.4,4757300.0
2020-12-11 10:00:00,3.4,3.44,3.31,3.37,4198132.0,3.4,3.44,3.31,3.37,4198132.0
2020-12-11 11:00:00,3.37,3.39,3.3,3.34,3594828.0,3.37,3.39,3.3,3.34,3594828.0
2020-12-11 12:00:00,3.34,3.35,3.26,3.31,4289936.0,3.34,3.35,3.26,3.31,4289936.0
2020-12-11 13:00:00,3.31,3.36,3.29,3.35,2182236.0,3.31,3.36,3.29,3.35,2182236.0
2020-12-11 14:00:00,3.35,3.41,3.34,3.38,2535160.0,3.35,3.41,3.34,3.38,2535160.0
2020-12-11 15:00:00,3.38,3.39,3.32,3.33,3964496.0,3.38,3.39,3.32,3.33,3964496.0
2020-12-14 09:30:00,3.34,3.36,3.15,3.18,5823836.0,3.34,3.36,3.15,3.18,5823836.0
2020-12-14 10:00:00,3.18,3.19,3.04,3.08,11977716.0,3.18,3.19,3.04,3.08,11977716.0
2020-12-14 11:00:00,3.08,3.19,3.08,3.19,4558076.0,3.08,3.19,3.08,3.19,4558076.0
2020-12-14 12:00:00,3.19,3.24,3.18,3.19,2648256.0,3.19,3.24,3.18,3.19,2648256.0
2020-12-14 13:00:00,3.18,3.27,3.17,3.25,3018288.0,3.18,3.27,3.17,3.25,3018288.0
2020-12-14 14:00:00,3.25,3.26,3.19,3.23,1831820.0,3.25,3.26,3.19,3.23,1831820.0
2020-12-14 15:00:00,3.24,3.24,3.18,3.18,3857580.0,3.24,3.24,3.18,3.18,3857580.0
2020-12-15 09:30:00,3.19,3.27,3.12,3.17,3192076.0,3.19,3.27,3.12,3.17,3192076.0
2020-12-15 10:00:00,3.17,3.26,3.16,3.24,2581708.0,3.17,3.26,3.16,3.24,2581708.0
2020-12-15 11:00:00,3.24,3.32,3.22,3.32,2814028.0,3.24,3.32,3.22,3.32,2814028.0
2020-12-15 12:00:00,3.32,3.38,3.29,3.35,3187456.0,3.32,3.38,3.29,3.35,3187456.0
2020-12-15 13:00:00,3.36,3.5,3.36,3.46,7257220.0,3.36,3.5,3.36,3.46,7257220.0
2020-12-15 14:00:00,3.46,3.51,3.39,3.46,4386448.0,3.46,3.51,3.39,3.46,4386448.0
2020-12-15 15:00:00,3.46,3.48,3.43,3.47,5190704.0,3.46,3.48,3.43,3.47,5190704.0
2020-12-16 09:30:00,3.49,3.54,3.41,3.51,4013972.0,3.49,3.54,3.41,3.51,4013972.0
2020-12-16 10:00:00,3.51,3.55,3.4,3.46,4174464.0,3.51,3.55,3.4,3.46,4174464.0
2020-12-16 11:00:00,3.46,3.5,3.45,3.48,1157228.0,3.46,3.5,3.45,3.48,1157228.0
2020-12-16 12:00:00,3.48,3.52,3.46,3.52,2334652.0,3.48,3.52,3.46,3.52,2334652.0
2020-12-16 13:00:00,3.52,3.58,3.51,3.54,3558032.0,3.52,3.58,3.51,3.54,3558032.0
2020-12-16 14:00:00,3.54,3.54,3.49,3.5,1127044.0,3.54,3.54,3.49,3.5,1127044.0
2020-12-16 15:00:00,3.5,3.5,3.44,3.46,3386272.0,3.5,3.5,3.44,3.46,3386272.0
2020-12-17 09:30:00,3.49,3.5,3.4,3.49,4371380.0,3.49,3.5,3.4,3.49,4371380.0
2020-12-17 10:00:00,3.5,3.55,3.48,3.51,3434060.0,3.5,3.55,3.48,3.51,3434060.0
2020-12-17 11:00:00,3.51,3.62,3.5,3.61,4803684.0,3.51,3.62,3.5,3.61,4803684.0
2020-12-17 12:00:00,3.61,3.66,3.59,3.64,3821008.0,3.61,3.66,3.59,3.64,3821008.0
2020-12-17 13:00:00,3.64,3.65,3.57,3.64,2142916.0,3.64,3.65,3.57,3.64,2142916.0
2020-12-17 14:00:00,3.64,3.69,3.63,3.69,2364648.0,3.64,3.69,3.63,3.69,2364648.0
2020-12-17 15:00:00,3.69,3.75,3.68,3.71,6953172.0,3.69,3.75,3.68,3.71,6953172.0
2020-12-18 09:30:00,3.94,3.99,3.8,3.83,9690756.0,3.94,3.99,3.8,3.83,9690756.0
2020-12-18 10:00:00,3.83,4.0,3.83,3.98,8370724.0,3.83,4.0,3.83,3.98,8370724.0
2020-12-18 11:00:00,3.98,4.05,3.93,3.94,8997852.0,3.98,4.05,3.93,3.94,8997852.0
2020-12-18 12:00:00,3.94,3.99,3.93,3.98,2858720.0,3.94,3.99,3.93,3.98,2858720.0
2020-12-18 13:00:00,3.98,4.02,3.95,4.02,3927388.0,3.98,4.02,3.95,4.02,3927388.0
2020-12-18 14:00:00,4.01,4.08,3.93,3.95,6773972.0,4.01,4.08,3.93,3.95,6773972.0
2020-12-18 15:00:00,3.95,3.97,3.87,3.91,9064828.0,3.95,3.97,3.87,3.91,9064828.0
2020-12-21 09:30:00,3.95,4.09,3.88,3.98,8397080.0,3.95,4.09,3.88,3.98,8397080.0
2020-12-21 10:00:00,3.98,3.99,3.91,3.93,6021652.0,3.98,3.99,3.91,3.93,6021652.0
2020-12-21 11:00:00,3.93,3.95,3.85,3.86,3508868.0,3.93,3.95,3.85,3.86,3508868.0
2020-12-21 12:00:00,3.86,3.88,3.84,3.86,2337336.0,3.86,3.88,3.84,3.86,2337336.0
2020-12-21 13:00:00,3.86,3.89,3.84,3.86,2085436.0,3.86,3.89,3.84,3.86,2085436.0
2020-12-21 14:00:00,3.86,3.87,3.82,3.85,2409784.0,3.86,3.87,3.82,3.85,2409784.0
2020-12-21 15:00:00,3.85,3.94,3.83,3.88,8456756.0,3.85,3.94,3.83,3.88,8456756.0
2020-12-22 09:30:00,4.06,4.43,4.04,4.39,13504732.0,4.06,4.43,4.04,4.39,13504732.0
2020-12-22 10:00:00,4.39,4.93,4.39,4.78,29699676.0,4.39,4.93,4.39,4.78,29699676.0
2020-12-22 11:00:00,4.78,4.8,4.63,4.77,13155232.0,4.78,4.8,4.63,4.77,13155232.0
2020-12-22 12:00:00,4.77,4.85,4.65,4.84,9141044.0,4.77,4.85,4.65,4.84,9141044.0
2020-12-22 13:00:00,4.84,4.96,4.81,4.87,11345268.0,4.84,4.96,4.81,4.87,11345268.0
2020-12-22 14:00:00,4.87,5.01,4.73,4.87,16413712.0,4.87,5.01,4.73,4.87,16413712.0
2020-12-22 15:00:00,4.87,4.95,4.7,4.86,14462560.0,4.87,4.95,4.7,4.86,14462560.0
2020-12-23 09:30:00,5.04,5.25,4.78,5.24,14262072.0,5.04,5.25,4.78,5.24,14262072.0
2020-12-23 10:00:00,5.24,5.59,5.16,5.18,27210288.0,5.24,5.59,5.16,5.18,27210288.0
2020-12-23 11:00:00,5.18,5.51,5.13,5.41,12714916.0,5.18,5.51,5.13,5.41,12714916.0
2020-12-23 12:00:00,5.41,5.55,5.31,5.41,15917184.0,5.41,5.55,5.31,5.41,15917184.0
2020-12-23 13:00:00,5.41,5.43,5.31,5.42,5213264.0,5.41,5.43,5.31,5.42,5213264.0
2020-12-23 14:00:00,5.42,5.44,5.16,5.26,6485820.0,5.42,5.44,5.16,5.26,6485820.0
2020-12-23 15:00:00,5.27,5.32,5.13,5.15,7305996.0,5.27,5.32,5.13,5.15,7305996.0
2020-12-24 09:30:00,5.26,5.37,5.14,5.28,6391912.0,5.26,5.37,5.14,5.28,6391912.0
2020-12-24 10:00:00,5.28,5.29,5.14,5.17,4760716.0,5.28,5.29,5.14,5.17,4760716.0
2020-12-24 11:00:00,5.17,5.19,5.04,5.15,4257220.0,5.17,5.19,5.04,5.15,4257220.0
2020-12-24 12:00:00,5.15,5.15,4.99,5.05,5911124.0,5.15,5.15,4.99,5.05,5911124.0
2020-12-28 09:30:00,5.34,5.43,5.12,5.42,7660884.0,5.34,5.43,5.12,5.42,7660884.0
2020-12-28 10:00:00,5.42,5.49,5.09,5.25,8649896.0,5.42,5.49,5.09,5.25,8649896.0
2020-12-28 11:00:00,5.26,5.35,5.22,5.28,2702868.0,5.26,5.35,5.22,5.28,2702868.0
2020-12-28 12:00:00,5.28,5.29,5.21,5.22,2038548.0,5.28,5.29,5.21,5.22,2038548.0
2020-12-28 13:00:00,5.22,5.24,5.11,5.11,2167784.0,5.22,5.24,5.11,5.11,2167784.0
2020-12-28 14:00:00,5.11,5.2,5.11,5.16,1707428.0,5.11,5.2,5.11,5.16,1707428.0
2020-12-28 15:00:00,5.16,5.28,5.14,5.25,4269924.0,5.16,5.28,5.14,5.25,4269924.0
2020-12-29 09:30:00,5.21,5.27,4.91,4.95,4984256.0,5.21,5.27,4.91,4.95,4984256.0
2020-12-29 10:00:00,4.96,4.97,4.64,4.79,10071272.0,4.96,4.97,4.64,4.79,10071272.0
2020-12-29 11:00:00,4.8,4.93,4.77,4.92,3094880.0,4.8,4.93,4.77,4.92,3094880.0
2020-12-29 12:00:00,4.93,4.94,4.78,4.84,3290136.0,4.93,4.94,4.78,4.84,3290136.0
2020-12-29 13:00:00,4.84,4.97,4.83,4.95,2118884.0,4.84,4.97,4.83,4.95,2118884.0
2020-12-29 14:00:00,4.95,5.01,4.87,4.92,4539444.0,4.95,5.01,4.87,4.92,4539444.0
2020-12-29 15:00:00,4.92,4.96,4.83,4.84,4270720.0,4.92,4.96,4.83,4.84,4270720.0
2020-12-30 09:30:00,4.85,5.0,4.85,4.96,2635000.0,4.85,5.0,4.85,4.96,2635000.0
2020-12-30 10:00:00,4.95,4.96,4.85,4.87,3348000.0,4.95,4.96,4.85,4.87,3348000.0
2020-12-30 11:00:00,4.87,4.88,4.8,4.82,2838144.0,4.87,4.88,4.8,4.82,2838144.0
2020-12-30 12:00:00,4.81,4.83,4.75,4.76,2765964.0,4.81,4.83,4.75,4.76,2765964.0
2020-12-30 13:00:00,4.76,4.82,4.76,4.82,1693700.0,4.76,4.82,4.76,4.82,1693700.0
2020-12-30 14:00:00,4.82,4.88,4.75,4.76,2089124.0,4.82,4.88,4.75,4.76,2089124.0
2020-12-30 15:00:00,4.76,4.86,4.71,4.82,4994736.0,4.76,4.86,4.71,4.82,4994736.0
2020-12-31 09:30:00,4.81,4.91,4.74,4.87,3570736.0,4.81,4.91,4.74,4.87,3570736.0
2020-12-31 10:00:00,4.86,4.87,4.74,4.76,2550980.0,4.86,4.87,4.74,4.76,2550980.0
2020-12-31 11:00:00,4.76,4.87,4.76,4.84,3352068.0,4.76,4.87,4.76,4.84,3352068.0
2020-12-31 12:00:00,4.84,4.95,4.84,4.93,2852516.0,4.84,4.95,4.84,4.93,2852516.0
2020-12-31 13:00:00,4.93,4.94,4.83,4.87,1342592.0,4.93,4.94,4.83,4.87,1342592.0
2020-12-31 14:00:00,4.87,4.87,4.73,4.75,2936984.0,4.87,4.87,4.73,4.75,2936984.0
2020-12-31 15:00:00,4.75,4.76,4.7,4.7,3971064.0,4.75,4.76,4.7,4.7,3971064.0
2021-01-04 09:30:00,4.76,4.78,4.34,4.36,5895172.0,4.76,4.78,4.34,4.36,5895172.0
2021-01-04 10:00:00,4.36,4.53,4.29,4.38,9874844.0,4.36,4.53,4.29,4.38,9874844.0
2021-01-04 11:00:00,4.39,4.43,4.32,4.4,5762252.0,4.39,4.43,4.32,4.4,5762252.0
2021-01-04 12:00:00,4.4,4.46,4.36,4.42,2872144.0,4.4,4.46,4.36,4.42,2872144.0
2021-01-04 13:00:00,4.42,4.42,4.37,4.39,2148388.0,4.42,4.42,4.37,4.39,2148388.0
2021-01-04 14:00:00,4.4,4.41,4.34,4.35,2715612.0,4.4,4.41,4.34,4.35,2715612.0
2021-01-04 15:00:00,4.35,4.39,4.31,4.31,5980296.0,4.35,4.39,4.31,4.31,5980296.0
2021-01-05 09:30:00,4.33,4.52,4.32,4.43,3415956.0,4.33,4.52,4.32,4.43,3415956.0
2021-01-05 10:00:00,4.44,4.46,4.38,4.39,2957736.0,4.44,4.46,4.38,4.39,2957736.0
2021-01-05 11:00:00,4.39,4.43,4.36,4.39,1515600.0,4.39,4.43,4.36,4.39,1515600.0
2021-01-05 12:00:00,4.39,4.42,4.38,4.41,1226796.0,4.39,4.42,4.38,4.41,1226796.0
2021-01-05 13:00:00,4.42,4.42,4.35,4.37,2464860.0,4.42,4.42,4.35,4.37,2464860.0
2021-01-05 14:00:00,4.37,4.39,4.31,4.32,1823652.0,4.37,4.39,4.31,4.32,1823652.0
2021-01-05 15:00:00,4.32,4.39,4.31,4.34,3715988.0,4.32,4.39,4.31,4.34,3715988.0
2021-01-06 09:30:00,4.34,4.49,4.33,4.4,2119452.0,4.34,4.49,4.33,4.4,2119452.0
2021-01-06 10:00:00,4.4,4.62,4.39,4.6,4221060.0,4.4,4.62,4.39,4.6,4221060.0
2021-01-06 11:00:00,4.6,4.68,4.58,4.67,3281008.0,4.6,4.68,4.58,4.67,3281008.0
2021-01-06 12:00:00,4.67,4.75,4.63,4.7,2223136.0,4.67,4.75,4.63,4.7,2223136.0
2021-01-06 13:00:00,4.7,4.72,4.68,4.71,1380392.0,4.7,4.72,4.68,4.71,1380392.0
2021-01-06 14:00:00,4.71,4.75,4.41,4.56,4140368.0,4.71,4.75,4.41,4.56,4140368.0
2021-01-06 15:00:00,4.56,4.61,4.52,4.6,3264428.0,4.56,4.61,4.52,4.6,3264428.0
2021-01-07 09:30:00,4.62,4.86,4.61,4.85,3398264.0,4.62,4.86,4.61,4.85,3398264.0
2021-01-07 10:00:00,4.85,4.86,4.7,4.71,3506164.0,4.85,4.86,4.7,4.71,3506164.0
2021-01-07 11:00:00,4.72,4.73,4.61,4.64,2640636.0,4.72,4.73,4.61,4.64,2640636.0
2021-01-07 12:00:00,4.64,4.71,4.64,4.64,2067088.0,4.64,4.71,4.64,4.64,2067088.0
2021-01-07 13:00:00,4.65,4.67,4.59,4.6,1212264.0,4.65,4.67,4.59,4.6,1212264.0
2021-01-07 14:00:00,4.59,4.62,4.54,4.57,3224916.0,4.59,4.62,4.54,4.57,3224916.0
2021-01-07 15:00:00,4.57,4.61,4.51,4.53,5272180.0,4.57,4.61,4.51,4.53,5272180.0
2021-01-08 09:30:00,4.55,4.58,4.36,4.4,3635000.0,4.55,4.58,4.36,4.4,3635000.0
2021-01-08 10:00:00,4.39,4.47,4.27,4.39,5826208.0,4.39,4.47,4.27,4.39,5826208.0
2021-01-08 11:00:00,4.39,4.41,4.34,4.39,1816760.0,4.39,4.41,4.34,4.39,1816760.0
2021-01-08 12:00:00,4.39,4.5,4.38,4.47,2916204.0,4.39,4.5,4.38,4.47,2916204.0
2021-01-08 13:00:00,4.47,4.47,4.36,4.4,2381324.0,4.47,4.47,4.36,4.4,2381324.0
2021-01-08 14:00:00,4.41,4.48,4.4,4.47,1520216.0,4.41,4.48,4.4,4.47,1520216.0
2021-01-08 15:00:00,4.47,4.49,4.39,4.42,3871856.0,4.47,4.49,4.39,4.42,3871856.0
2021-01-11 09:30:00,4.85,5.16,4.81,5.13,15506752.0,4.85,5.16,4.81,5.13,15506752.0
2021-01-11 10:00:00,5.12,5.13,4.76,4.83,9080240.0,5.12,5.13,4.76,4.83,9080240.0
2021-01-11 11:00:00,4.83,4.91,4.75,4.84,5160372.0,4.83,4.91,4.75,4.84,5160372.0
2021-01-11 12:00:00,4.84,4.94,4.8,4.9,4772044.0,4.84,4.94,4.8,4.9,4772044.0
2021-01-11 13:00:00,4.9,5.12,4.9,5.09,5578332.0,4.9,5.12,4.9,5.09,5578332.0
2021-01-11 14:00:00,5.09,5.1,4.93,4.96,4696548.0,5.09,5.1,4.93,4.96,4696548.0
2021-01-11 15:00:00,4.96,4.98,4.91,4.98,4057500.0,4.96,4.98,4.91,4.98,4057500.0
2021-01-12 09:30:00,4.99,5.1,4.83,4.9,5512376.0,4.99,5.1,4.83,4.9,5512376.0
2021-01-12 10:00:00,4.9,5.06,4.86,5.05,5499972.0,4.9,5.06,4.86,5.05,5499972.0
2021-01-12 11:00:00,5.05,5.05,4.96,5.01,2910972.0,5.05,5.05,4.96,5.01,2910972.0
2021-01-12 12:00:00,5.01,5.03,4.95,5.03,2333164.0,5.01,5.03,4.95,5.03,2333164.0
2021-01-12 13:00:00,5.03,5.04,4.96,4.97,2389012.0,5.03,5.04,4.96,4.97,2389012.0
2021-01-12 14:00:00,4.97,4.99,4.94,4.95,1975332.0,4.97,4.99,4.94,4.95,1975332.0
2021-01-12 15:00:00,4.95,5.01,4.93,4.99,3936720.0,4.95,5.01,4.93,4.99,3936720.0
2021-01-13 09:30:00,5.11,5.85,5.01,5.73,17550128.0,5.11,5.85,5.01,5.73,17550128.0
2021-01-13 10:00:00,5.73,7.28,5.7,7.16,93974380.0,5.73,7.28,5.7,7.16,93974380.0
2021-01-13 11:00:00,7.16,9.66,7.13,7.95,174379376.0,7.16,9.66,7.13,7.95,174379376.0
2021-01-13 12:00:00,7.94,8.67,7.53,8.58,112267424.0,7.94,8.67,7.53,8.58,112267424.0
2021-01-13 13:00:00,8.57,8.73,7.89,8.38,60817360.0,8.57,8.73,7.89,8.38,60817360.0
2021-01-13 14:00:00,8.37,8.6,8.04,8.26,40156092.0,8.37,8.6,8.04,8.26,40156092.0
2021-01-13 15:00:00,8.26,8.31,7.68,7.86,38087288.0,8.26,8.31,7.68,7.86,38087288.0
2021-01-14 09:30:00,9.52,9.64,8.26,8.79,51005184.0,9.52,9.64,8.26,8.79,51005184.0
2021-01-14 10:00:00,8.79,9.28,8.39,8.81,44335324.0,8.79,9.28,8.39,8.81,44335324.0
2021-01-14 11:00:00,8.8,9.31,8.78,9.22,36970480.0,8.8,9.31,8.78,9.22,36970480.0
2021-01-14 12:00:00,9.22,10.77,9.14,9.5,86584240.0,9.22,10.77,9.14,9.5,86584240.0
2021-01-14 13:00:00,9.49,10.38,9.44,9.73,43530504.0,9.49,10.38,9.44,9.73,43530504.0
2021-01-14 14:00:00,9.74,10.1,9.55,9.82,26335416.0,9.74,10.1,9.55,9.82,26335416.0
2021-01-14 15:00:00,9.82,10.01,9.4,9.98,36913080.0,9.82,10.01,9.4,9.98,36913080.0
2021-01-15 09:30:00,9.62,10.19,9.26,9.35,30207744.0,9.62,10.19,9.26,9.35,30207744.0
2021-01-15 10:00:00,9.35,9.6,8.79,9.15,34785564.0,9.35,9.6,8.79,9.15,34785564.0
2021-01-15 11:00:00,9.15,9.25,8.53,8.55,20083976.0,9.15,9.25,8.53,8.55,20083976.0
2021-01-15 12:00:00,8.57,9.17,8.5,8.96,19514692.0,8.57,9.17,8.5,8.96,19514692.0
2021-01-15 13:00:00,8.95,9.08,8.79,8.99,10036604.0,8.95,9.08,8.79,8.99,10036604.0
2021-01-15 14:00:00,9.0,9.62,8.97,9.47,25171260.0,9.0,9.62,8.97,9.47,25171260.0
2021-01-15 15:00:00,9.47,9.51,8.83,8.87,20242168.0,9.47,9.51,8.83,8.87,20242168.0
2021-01-19 09:30:00,10.41,11.38,9.81,10.19,63935388.0,10.41,11.38,9.81,10.19,63935388.0
2021-01-19 10:00:00,10.19,10.19,9.16,9.44,78793120.0,10.19,10.19,9.16,9.44,78793120.0
2021-01-19 11:00:00,9.45,9.92,9.43,9.9,27144840.0,9.45,9.92,9.43,9.9,27144840.0
2021-01-19 12:00:00,9.91,10.58,9.85,10.53,39683848.0,9.91,10.58,9.85,10.53,39683848.0
2021-01-19 13:00:00,10.51,10.55,10.07,10.24,19034540.0,10.51,10.55,10.07,10.24,19034540.0
2021-01-19 14:00:00,10.24,10.25,9.9,10.07,12344352.0,10.24,10.25,9.9,10.07,12344352.0
2021-01-19 15:00:00,10.06,10.13,9.65,9.88,19837904.0,10.06,10.13,9.65,9.88,19837904.0
2021-01-20 09:30:00,9.34,9.85,9.16,9.48,16798632.0,9.34,9.85,9.16,9.48,16798632.0
2021-01-20 10:00:00,9.49,9.55,9.1,9.22,20002516.0,9.49,9.55,9.1,9.22,20002516.0
2021-01-20 11:00:00,9.22,10.3,9.02,9.84,40694632.0,9.22,10.3,9.02,9.84,40694632.0
2021-01-20 12:00:00,9.82,10.01,9.57,9.67,11422804.0,9.82,10.01,9.57,9.67,11422804.0
2021-01-20 13:00:00,9.66,9.89,9.46,9.82,10835248.0,9.66,9.89,9.46,9.82,10835248.0
2021-01-20 14:00:00,9.82,9.99,9.71,9.9,8144504.0,9.82,9.99,9.71,9.9,8144504.0
2021-01-20 15:00:00,9.9,10.04,9.68,9.78,10034692.0,9.9,10.04,9.68,9.78,10034692.0
2021-01-21 09:30:00,9.81,9.95,9.38,9.63,9328164.0,9.81,9.95,9.38,9.63,9328164.0
2021-01-21 10:00:00,9.63,10.13,9.47,9.97,19546792.0,9.63,10.13,9.47,9.97,19546792.0
2021-01-21 11:00:00,9.96,11.19,9.85,10.56,47230492.0,9.96,11.19,9.85,10.56,47230492.0
2021-01-21 12:00:00,10.58,10.7,9.25,9.93,49356496.0,10.58,10.7,9.25,9.93,49356496.0
2021-01-21 13:00:00,9.9,10.65,9.85,10.56,26274452.0,9.9,10.65,9.85,10.56,26274452.0
2021-01-21 14:00:00,10.56,10.64,10.01,10.14,19983916.0,10.56,10.64,10.01,10.14,19983916.0
2021-01-21 15:00:00,10.13,10.8,10.13,10.76,33778492.0,10.13,10.8,10.13,10.76,33778492.0
2021-01-22 09:30:00,10.65,11.57,10.58,11.49,27330920.0,10.65,11.57,10.58,11.49,27330920.0
2021-01-22 10:00:00,11.5,11.93,10.94,11.92,43475448.0,11.5,11.93,10.94,11.92,43475448.0
2021-01-22 11:00:00,11.92,13.49,11.7,13.05,87093520.0,11.92,13.49,11.7,13.05,87093520.0
2021-01-22 12:00:00,13.05,19.19,13.01,17.58,206126704.0,13.05,19.19,13.01,17.58,206126704.0
2021-01-22 13:00:00,17.6,18.0,13.63,13.78,146154288.0,17.6,18.0,13.63,13.78,146154288.0
2021-01-22 14:00:00,13.75,15.37,13.65,14.8,67036164.0,13.75,15.37,13.65,14.8,67036164.0
2021-01-22 15:00:00,14.8,17.0,14.3,16.21,107731648.0,14.8,17.0,14.3,16.21,107731648.0
2021-01-25 09:30:00,24.18,25.25,21.58,22.44,48354080.0,24.18,25.25,21.58,22.44,48354080.0
2021-01-25 10:00:00,22.42,39.8,21.25,29.27,170645680.0,22.42,39.8,21.25,29.27,170645680.0
2021-01-25 11:00:00,29.27,30.0,21.35,24.89,63444752.0,29.27,30.0,21.35,24.89,63444752.0
2021-01-25 12:00:00,25.0,25.75,15.28,17.36,78368044.0,25.0,25.75,15.28,17.36,78368044.0
2021-01-25 13:00:00,17.33,20.38,16.34,19.19,57858916.0,17.33,20.38,16.34,19.19,57858916.0
2021-01-25 14:00:00,19.16,21.64,18.54,19.25,59609912.0,19.16,21.64,18.54,19.25,59609912.0
2021-01-25 15:00:00,19.3,20.63,17.78,19.19,51136564.0,19.3,20.63,17.78,19.19,51136564.0
2021-01-26 09:30:00,22.14,25.41,21.35,21.8,47620164.0,22.14,25.41,21.35,21.8,47620164.0
2021-01-26 10:00:00,21.89,23.5,20.05,21.9,54865912.0,21.89,23.5,20.05,21.9,54865912.0
2021-01-26 11:00:00,21.91,22.67,20.25,21.95,23810208.0,21.91,22.67,20.25,21.95,23810208.0
2021-01-26 12:00:00,21.92,28.56,21.92,26.39,67576384.0,21.92,28.56,21.92,26.39,67576384.0
2021-01-26 13:00:00,26.33,31.15,24.25,28.64,107192924.0,26.33,31.15,24.25,28.64,107192924.0
2021-01-26 14:00:00,28.56,35.97,28.0,32.96,106143960.0,28.56,35.97,28.0,32.96,106143960.0
2021-01-26 15:00:00,32.92,37.5,31.75,36.49,110263804.0,32.92,37.5,31.75,36.49,110263804.0
2021-01-27 09:30:00,88.71,88.71,63.79,77.67,24055580.0,88.71,88.71,63.79,77.67,24055580.0
2021-01-27 10:00:00,77.58,95.0,62.25,92.96,42611792.0,77.58,95.0,62.25,92.96,42611792.0
2021-01-27 11:00:00,92.8,95.0,78.15,78.15,33863668.0,92.8,95.0,78.15,78.15,33863668.0
2021-01-27 12:00:00,78.15,87.5,70.0,85.54,24068436.0,78.15,87.5,70.0,85.54,24068436.0
2021-01-27 13:00:00,85.26,86.33,75.94,81.65,16605436.0,85.26,86.33,75.94,81.65,16605436.0
2021-01-27 14:00:00,81.52,84.47,72.5,79.9,16744704.0,81.52,84.47,72.5,79.9,16744704.0
2021-01-27 15:00:00,79.5,88.25,78.85,86.79,23582828.0,79.5,88.25,78.85,86.79,23582828.0
2021-01-28 09:30:00,66.25,117.2,65.75,117.12,14413576.0,66.25,117.2,65.75,117.12,14413576.0
2021-01-28 10:00:00,117.25,120.75,66.0,66.0,17447236.0,117.25,120.75,66.0,66.0,17447236.0
2021-01-28 11:00:00,66.25,70.64,28.06,63.94,27724196.0,66.25,70.64,28.06,63.94,27724196.0
2021-01-28 12:00:00,64.0,81.0,57.5,59.92,14553472.0,64.0,81.0,57.5,59.92,14553472.0
2021-01-28 13:00:00,60.24,66.75,51.35,60.62,12753812.0,60.24,66.75,51.35,60.62,12753812.0
2021-01-28 14:00:00,60.38,66.25,53.75,61.79,11896276.0,60.38,66.25,53.75,61.79,11896276.0
2021-01-28 15:00:00,61.54,65.5,49.36,49.36,13308680.0,61.54,65.5,49.36,49.36,13308680.0
2021-01-29 09:30:00,94.93,103.5,72.89,79.34,13716896.0,94.93,103.5,72.89,79.34,13716896.0
2021-01-29 10:00:00,79.43,86.75,72.75,83.66,14463156.0,79.43,86.75,72.75,83.66,14463156.0
2021-01-29 11:00:00,83.9,86.25,78.01,85.04,7933212.0,83.9,86.25,78.01,85.04,7933212.0
2021-01-29 12:00:00,84.97,94.25,78.11,82.33,11508956.0,84.97,94.25,78.11,82.33,11508956.0
2021-01-29 13:00:00,82.03,84.0,66.37,69.03,9617092.0,82.03,84.0,66.37,69.03,9617092.0
2021-01-29 14:00:00,68.99,76.74,62.5,70.89,14196204.0,68.99,76.74,62.5,70.89,14196204.0
2021-01-29 15:00:00,71.2,83.75,70.95,82.06,18728616.0,71.2,83.75,70.95,82.06,18728616.0
2021-02-01 09:30:00,79.14,80.5,63.0,67.5,11972984.0,79.14,80.5,63.0,67.5,11972984.0
2021-02-01 10:00:00,67.5,71.0,53.0,59.35,20167528.0,67.5,71.0,53.0,59.35,20167528.0
2021-02-01 11:00:00,59.2,70.0,58.23,64.8,10531420.0,59.2,70.0,58.23,64.8,10531420.0
2021-02-01 12:00:00,64.75,65.65,60.25,62.0,5049908.0,64.75,65.65,60.25,62.0,5049908.0
2021-02-01 13:00:00,62.12,63.47,57.5,62.5,6545536.0,62.12,63.47,57.5,62.5,6545536.0
2021-02-01 14:00:00,62.5,62.75,58.88,60.05,4569524.0,62.5,62.75,58.88,60.05,4569524.0
2021-02-01 15:00:00,60.03,60.03,53.67,56.75,10120880.0,60.03,60.03,53.67,56.75,10120880.0
2021-02-02 09:30:00,35.19,39.5,25.33,28.75,29933768.0,35.19,39.5,25.33,28.75,29933768.0
2021-02-02 10:00:00,28.72,31.25,18.56,22.88,53878476.0,28.72,31.25,18.56,22.88,53878476.0
2021-02-02 11:00:00,22.77,38.59,22.5,28.71,43931992.0,22.77,38.59,22.5,28.71,43931992.0
2021-02-02 12:00:00,27.51,32.0,26.29,29.49,20410168.0,27.51,32.0,26.29,29.49,20410168.0
2021-02-02 13:00:00,29.58,29.69,25.25,26.09,11446216.0,29.58,29.69,25.25,26.09,11446216.0
2021-02-02 14:00:00,25.9,27.64,22.75,24.98,15559484.0,25.9,27.64,22.75,24.98,15559484.0
2021-02-02 15:00:00,24.97,25.49,22.0,22.62,14480464.0,24.97,25.49,22.0,22.62,14480464.0
2021-02-03 09:30:00,28.0,28.35,22.62,23.22,19644640.0,28.0,28.35,22.62,23.22,19644640.0
2021-02-03 10:00:00,23.32,26.09,21.31,24.86,23521620.0,23.32,26.09,21.31,24.86,23521620.0
2021-02-03 11:00:00,24.76,24.97,22.63,23.39,10412668.0,24.76,24.97,22.63,23.39,10412668.0
2021-02-03 12:00:00,23.5,25.68,23.13,24.99,11309668.0,23.5,25.68,23.13,24.99,11309668.0
2021-02-03 13:00:00,24.93,27.4,24.36,26.88,16611512.0,24.93,27.4,24.36,26.88,16611512.0
2021-02-03 14:00:00,26.75,26.94,23.5,24.49,11349508.0,26.75,26.94,23.5,24.49,11349508.0
2021-02-03 15:00:00,24.5,25.1,22.65,23.01,10909984.0,24.5,25.1,22.65,23.01,10909984.0
2021-02-04 09:30:00,22.8,22.88,20.26,20.85,14073696.0,22.8,22.88,20.26,20.85,14073696.0
2021-02-04 10:00:00,20.82,21.5,17.63,17.85,28685000.0,20.82,21.5,17.63,17.85,28685000.0
2021-02-04 11:00:00,17.82,18.41,15.51,17.15,45915608.0,17.82,18.41,15.51,17.15,45915608.0
2021-02-04 12:00:00,17.19,17.83,15.88,16.08,19066588.0,17.19,17.83,15.88,16.08,19066588.0
2021-02-04 13:00:00,16.13,16.13,14.3,15.0,29410284.0,16.13,16.13,14.3,15.0,29410284.0
2021-02-04 14:00:00,15.04,15.49,14.5,14.56,14870572.0,15.04,15.49,14.5,14.56,14870572.0
2021-02-04 15:00:00,14.56,14.63,13.33,13.35,24086080.0,14.56,14.63,13.33,13.35,24086080.0
2021-02-05 09:30:00,13.51,20.69,12.77,20.69,54902504.0,13.51,20.69,12.77,20.69,54902504.0
2021-02-05 10:00:00,20.69,23.75,16.34,17.71,77114204.0,20.69,23.75,16.34,17.71,77114204.0
2021-02-05 11:00:00,17.71,18.61,15.38,16.1,32388136.0,17.71,18.61,15.38,16.1,32388136.0
2021-02-05 12:00:00,16.07,16.47,14.72,15.89,20169812.0,16.07,16.47,14.72,15.89,20169812.0
2021-02-05 13:00:00,15.94,16.13,14.31,15.25,16423392.0,15.94,16.13,14.31,15.25,16423392.0
2021-02-05 14:00:00,15.25,15.7,14.71,15.21,11803104.0,15.25,15.7,14.71,15.21,11803104.0
2021-02-05 15:00:00,15.21,16.62,14.75,15.94,20397628.0,15.21,16.62,14.75,15.94,20397628.0
2021-02-08 09:30:00,18.1,18.17,15.84,16.16,17049616.0,18.1,18.17,15.84,16.16,17049616.0
2021-02-08 10:00:00,16.15,16.31,14.57,15.19,20196332.0,16.15,16.31,14.57,15.19,20196332.0
2021-02-08 11:00:00,15.19,15.35,14.51,14.91,8189520.0,15.19,15.35,14.51,14.91,8189520.0
2021-02-08 12:00:00,14.91,15.19,14.67,15.04,6045696.0,14.91,15.19,14.67,15.04,6045696.0
2021-02-08 13:00:00,15.04,15.59,14.81,14.92,6193884.0,15.04,15.59,14.81,14.92,6193884.0
2021-02-08 14:00:00,14.92,14.94,14.58,14.7,4680452.0,14.92,14.94,14.58,14.7,4680452.0
2021-02-08 15:00:00,14.72,15.13,14.56,14.99,7518160.0,14.72,15.13,14.56,14.99,7518160.0
2021-02-09 09:30:00,14.15,14.25,13.02,13.41,11423784.0,14.15,14.25,13.02,13.41,11423784.0
2021-02-09 10:00:00,13.4,13.42,12.03,12.26,20415228.0,13.4,13.42,12.03,12.26,20415228.0
2021-02-09 11:00:00,12.3,12.39,11.63,12.13,18502044.0,12.3,12.39,11.63,12.13,18502044.0
2021-02-09 12:00:00,12.13,12.69,12.11,12.19,9446196.0,12.13,12.69,12.11,12.19,9446196.0
2021-02-09 13:00:00,12.15,12.35,12.0,12.22,5054840.0,12.15,12.35,12.0,12.22,5054840.0
2021-02-09 14:00:00,12.22,12.88,12.15,12.72,5455840.0,12.22,12.88,12.15,12.72,5455840.0
2021-02-09 15:00:00,12.74,12.74,12.18,12.58,7054468.0,12.74,12.74,12.18,12.58,7054468.0
2021-02-10 09:30:00,12.69,12.71,11.64,12.62,12138736.0,12.69,12.71,11.64,12.62,12138736.0
2021-02-10 10:00:00,12.63,14.45,12.04,12.44,22635204.0,12.63,14.45,12.04,12.44,22635204.0
2021-02-10 11:00:00,12.4,13.61,12.39,13.13,11228660.0,12.4,13.61,12.39,13.13,11228660.0
2021-02-10 12:00:00,13.16,14.2,12.78,13.95,13474016.0,13.16,14.2,12.78,13.95,13474016.0
2021-02-10 13:00:00,13.97,15.71,13.89,14.09,31879128.0,13.97,15.71,13.89,14.09,31879128.0
2021-02-10 14:00:00,14.09,14.22,13.09,13.32,12662368.0,14.09,14.22,13.09,13.32,12662368.0
2021-02-10 15:00:00,13.28,13.36,12.62,12.8,10185340.0,13.28,13.36,12.62,12.8,10185340.0
2021-02-11 09:30:00,12.5,13.83,12.49,13.06,9826044.0,12.5,13.83,12.49,13.06,9826044.0
2021-02-11 10:00:00,13.03,13.08,12.32,12.55,6687160.0,13.03,13.08,12.32,12.55,6687160.0
2021-02-11 11:00:00,12.55,12.57,12.16,12.28,5622952.0,12.55,12.57,12.16,12.28,5622952.0
2021-02-11 12:00:00,12.27,12.33,12.06,12.22,3685452.0,12.27,12.33,12.06,12.22,3685452.0
2021-02-11 13:00:00,12.26,12.44,12.1,12.15,3031376.0,12.26,12.44,12.1,12.15,3031376.0
2021-02-11 14:00:00,12.18,12.29,12.06,12.18,2090364.0,12.18,12.29,12.06,12.18,2090364.0
2021-02-11 15:00:00,12.17,13.06,12.13,12.72,7549984.0,12.17,13.06,12.13,12.72,7549984.0
2021-02-12 09:30:00,12.69,13.5,12.01,12.68,5367880.0,12.69,13.5,12.01,12.68,5367880.0
2021-02-12 10:00:00,12.67,13.54,12.33,13.42,5329680.0,12.67,13.54,12.33,13.42,5329680.0
2021-02-12 11:00:00,13.39,13.45,12.78,13.06,10758912.0,13.39,13.45,12.78,13.06,10758912.0
2021-02-12 12:00:00,13.03,13.81,12.93,13.08,10466852.0,13.03,13.81,12.93,13.08,10466852.0
2021-02-12 13:00:00,13.06,13.31,12.65,12.84,4156468.0,13.06,13.31,12.65,12.84,4156468.0
2021-02-12 14:00:00,12.84,12.91,12.46,12.83,3213504.0,12.84,12.91,12.46,12.83,3213504.0
2021-02-12 15:00:00,12.84,13.11,12.79,13.08,4980416.0,12.84,13.11,12.79,13.08,4980416.0
2021-02-16 09:30:00,13.17,13.38,12.76,12.85,3668108.0,13.17,13.38,12.76,12.85,3668108.0
2021-02-16 10:00:00,12.84,13.22,12.46,12.63,6038212.0,12.84,13.22,12.46,12.63,6038212.0
2021-02-16 11:00:00,12.63,12.71,12.38,12.4,3232968.0,12.63,12.71,12.38,12.4,3232968.0
2021-02-16 12:00:00,12.4,12.54,12.28,12.45,2201168.0,12.4,12.54,12.28,12.45,2201168.0
2021-02-16 13:00:00,12.44,12.79,12.28,12.34,4642896.0,12.44,12.79,12.28,12.34,4642896.0
2021-02-16 14:00:00,12.36,12.44,12.26,12.31,2317524.0,12.36,12.44,12.26,12.31,2317524.0
2021-02-16 15:00:00,12.34,12.46,12.29,12.38,2327028.0,12.34,12.46,12.29,12.38,2327028.0
2021-02-17 09:30:00,12.44,12.8,11.86,11.95,5803212.0,12.44,12.8,11.86,11.95,5803212.0
2021-02-17 10:00:00,11.95,12.11,11.87,11.98,3532592.0,11.95,12.11,11.87,11.98,3532592.0
2021-02-17 11:00:00,11.97,12.01,11.56,11.78,3568160.0,11.97,12.01,11.56,11.78,3568160.0
2021-02-17 12:00:00,11.79,11.79,11.57,11.68,1341876.0,11.79,11.79,11.57,11.68,1341876.0
2021-02-17 13:00:00,11.68,11.74,11.51,11.52,2230236.0,11.68,11.74,11.51,11.52,2230236.0
2021-02-17 14:00:00,11.52,11.59,11.14,11.38,6572804.0,11.52,11.59,11.14,11.38,6572804.0
2021-02-17 15:00:00,11.34,11.62,11.26,11.46,5168772.0,11.34,11.62,11.26,11.46,5168772.0
2021-02-18 09:30:00,12.12,12.22,11.56,11.8,6785208.0,12.12,12.22,11.56,11.8,6785208.0
2021-02-18 10:00:00,11.76,11.81,11.13,11.17,5520004.0,11.76,11.81,11.13,11.17,5520004.0
2021-02-18 11:00:00,11.18,11.2,10.83,10.98,5810048.0,11.18,11.2,10.83,10.98,5810048.0
2021-02-18 12:00:00,10.97,12.16,10.81,11.52,23856812.0,10.97,12.16,10.81,11.52,23856812.0
2021-02-18 13:00:00,11.51,11.54,11.06,11.15,12163272.0,11.51,11.54,11.06,11.15,12163272.0
2021-02-18 14:00:00,11.14,11.29,10.67,10.75,6937252.0,11.14,11.29,10.67,10.75,6937252.0
2021-02-18 15:00:00,10.76,10.76,10.16,10.18,12172708.0,10.76,10.76,10.16,10.18,12172708.0
2021-02-19 09:30:00,10.32,10.53,10.14,10.39,5524148.0,10.32,10.53,10.14,10.39,5524148.0
2021-02-19 10:00:00,10.38,10.97,10.3,10.68,9139492.0,10.38,10.97,10.3,10.68,9139492.0
2021-02-19 11:00:00,10.68,10.84,10.38,10.47,3643152.0,10.68,10.84,10.38,10.47,3643152.0
2021-02-19 12:00:00,10.47,10.52,9.85,10.06,5990236.0,10.47,10.52,9.85,10.06,5990236.0
2021-02-19 13:00:00,10.05,10.06,9.63,9.84,5858924.0,10.05,10.06,9.63,9.84,5858924.0
2021-02-19 14:00:00,9.83,9.85,9.63,9.76,4746652.0,9.83,9.85,9.63,9.76,4746652.0
2021-02-19 15:00:00,9.76,10.24,9.75,10.17,7896676.0,9.76,10.24,9.75,10.17,7896676.0
2021-02-22 09:30:00,11.67,12.13,11.02,11.53,15991972.0,11.67,12.13,11.02,11.53,15991972.0
2021-02-22 10:00:00,11.53,11.62,10.6,10.67,13544920.0,11.53,11.62,10.6,10.67,13544920.0
2021-02-22 11:00:00,10.65,11.55,10.64,11.15,8152604.0,10.65,11.55,10.64,11.15,8152604.0
2021-02-22 12:00:00,11.15,11.19,10.9,11.0,2839180.0,11.15,11.19,10.9,11.0,2839180.0
2021-02-22 13:00:00,11.0,11.29,10.89,11.2,2296640.0,11.0,11.29,10.89,11.2,2296640.0
2021-02-22 14:00:00,11.2,11.71,11.14,11.63,5354952.0,11.2,11.71,11.14,11.63,5354952.0
2021-02-22 15:00:00,11.64,11.7,10.93,11.45,8621360.0,11.64,11.7,10.93,11.45,8621360.0
2021-02-23 09:30:00,11.24,11.56,10.0,10.93,6529620.0,11.24,11.56,10.0,10.93,6529620.0
2021-02-23 10:00:00,10.88,11.12,10.59,10.82,3231172.0,10.88,11.12,10.59,10.82,3231172.0
2021-02-23 11:00:00,10.83,11.08,10.61,10.87,2607864.0,10.83,11.08,10.61,10.87,2607864.0
2021-02-23 12:00:00,10.85,10.89,10.65,10.78,1459952.0,10.85,10.89,10.65,10.78,1459952.0
2021-02-23 13:00:00,10.77,11.09,10.74,11.06,1672136.0,10.77,11.09,10.74,11.06,1672136.0
2021-02-23 14:00:00,11.03,11.24,10.96,11.24,2255348.0,11.03,11.24,10.96,11.24,2255348.0
2021-02-23 15:00:00,11.23,11.36,11.0,11.24,2553736.0,11.23,11.36,11.0,11.24,2553736.0
2021-02-24 09:30:00,11.18,11.88,11.18,11.65,5453300.0,11.18,11.88,11.18,11.65,5453300.0
2021-02-24 10:00:00,11.65,12.4,11.51,12.2,13576840.0,11.65,12.4,11.51,12.2,13576840.0
2021-02-24 11:00:00,12.18,12.64,11.88,12.25,9345844.0,12.18,12.64,11.88,12.25,9345844.0
2021-02-24 12:00:00,12.25,12.25,11.95,12.08,2873044.0,12.25,12.25,11.95,12.08,2873044.0
2021-02-24 13:00:00,12.09,12.37,11.99,12.36,2070108.0,12.09,12.37,11.99,12.36,2070108.0
2021-02-24 14:00:00,12.37,13.44,12.19,13.1,14782564.0,12.37,13.44,12.19,13.1,14782564.0
2021-02-24 15:00:00,13.11,22.93,13.06,22.93,89277612.0,13.11,22.93,13.06,22.93,89277612.0
2021-02-25 09:30:00,42.39,42.5,25.3,29.86,34678800.0,42.39,42.5,25.3,29.86,34678800.0
2021-02-25 10:00:00,31.35,37.56,28.5,34.63,74125292.0,31.35,37.56,28.5,34.63,74125292.0
2021-02-25 11:00:00,34.63,35.45,30.69,33.42,33711552.0,34.63,35.45,30.69,33.42,33711552.0
2021-02-25 12:00:00,33.39,46.17,33.29,44.35,56210668.0,33.39,46.17,33.29,44.35,56210668.0
2021-02-25 13:00:00,44.27,44.63,35.18,38.89,55658728.0,44.27,44.63,35.18,38.89,55658728.0
2021-02-25 14:00:00,38.66,39.0,31.58,36.84,44156792.0,38.66,39.0,31.58,36.84,44156792.0
2021-02-25 15:00:00,36.84,37.42,25.25,27.29,45451840.0,36.84,37.42,25.25,27.29,45451840.0
2021-02-26 09:30:00,29.36,35.73,28.63,31.75,35077864.0,29.36,35.73,28.63,31.75,35077864.0
2021-02-26 10:00:00,31.66,32.0,28.06,31.39,31425804.0,31.66,32.0,28.06,31.39,31425804.0
2021-02-26 11:00:00,31.25,31.5,24.42,26.71,31434256.0,31.25,31.5,24.42,26.71,31434256.0
2021-02-26 12:00:00,26.7,27.13,21.5,21.85,37425960.0,26.7,27.13,21.5,21.85,37425960.0
2021-02-26 13:00:00,21.85,26.5,21.5,25.6,35522052.0,21.85,26.5,21.5,25.6,35522052.0
2021-02-26 14:00:00,25.6,31.25,24.25,29.24,40731612.0,25.6,31.25,24.25,29.24,40731612.0
2021-02-26 15:00:00,29.28,30.36,25.0,25.4,35780128.0,29.28,30.36,25.0,25.4,35780128.0
2021-03-01 09:30:00,26.14,28.0,24.99,25.8,15691484.0,26.14,28.0,24.99,25.8,15691484.0
2021-03-01 10:00:00,25.85,27.47,25.5,25.92,13947240.0,25.85,27.47,25.5,25.92,13947240.0
2021-03-01 11:00:00,25.88,29.21,25.85,28.5,19485172.0,25.88,29.21,25.85,28.5,19485172.0
2021-03-01 12:00:00,28.42,29.95,26.81,26.96,23141256.0,28.42,29.95,26.81,26.96,23141256.0
2021-03-01 13:00:00,26.99,28.61,26.98,28.05,10945988.0,26.99,28.61,26.98,28.05,10945988.0
2021-03-01 14:00:00,28.05,29.63,27.75,28.81,13920796.0,28.05,29.63,27.75,28.81,13920796.0
2021-03-01 15:00:00,28.8,33.5,28.8,29.87,43712864.0,28.8,33.5,28.8,29.87,43712864.0
2021-03-02 09:30:00,29.23,31.72,28.05,29.86,14512864.0,29.23,31.72,28.05,29.86,14512864.0
2021-03-02 10:00:00,29.92,33.05,29.44,32.63,21514480.0,29.92,33.05,29.44,32.63,21514480.0
2021-03-02 11:00:00,32.71,33.1,30.38,31.15,14802360.0,32.71,33.1,30.38,31.15,14802360.0
2021-03-02 12:00:00,31.17,32.73,31.07,32.26,9926636.0,31.17,32.73,31.07,32.26,9926636.0
2021-03-02 13:00:00,32.3,33.3,30.17,30.93,14625924.0,32.3,33.3,30.17,30.93,14625924.0
2021-03-02 14:00:00,30.84,31.13,29.08,30.41,11039104.0,30.84,31.13,29.08,30.41,11039104.0
2021-03-02 15:00:00,30.43,30.88,28.58,29.53,9438508.0,30.43,30.88,28.58,29.53,9438508.0
2021-03-03 09:30:00,30.63,31.94,29.0,29.29,8931920.0,30.63,31.94,29.0,29.29,8931920.0
2021-03-03 10:00:00,29.4,30.73,28.28,30.4,11414968.0,29.4,30.73,28.28,30.4,11414968.0
2021-03-03 11:00:00,30.46,31.16,29.92,30.34,6422384.0,30.46,31.16,29.92,30.34,6422384.0
2021-03-03 12:00:00,30.36,30.55,29.49,29.63,3954552.0,30.36,30.55,29.49,29.63,3954552.0
2021-03-03 13:00:00,29.63,30.33,29.41,29.75,3504792.0,29.63,30.33,29.41,29.75,3504792.0
2021-03-03 14:00:00,29.75,30.4,28.63,30.27,5904760.0,29.75,30.4,28.63,30.27,5904760.0
2021-03-03 15:00:00,30.31,31.38,29.55,31.2,10078784.0,30.31,31.38,29.55,31.2,10078784.0
2021-03-04 09:30:00,31.25,31.35,28.83,29.0,6368768.0,31.25,31.35,28.83,29.0,6368768.0
2021-03-04 10:00:00,29.0,30.65,29.0,30.36,8058544.0,29.0,30.65,29.0,30.36,8058544.0
2021-03-04 11:00:00,30.4,31.65,29.6,30.78,6887528.0,30.4,31.65,29.6,30.78,6887528.0
2021-03-04 12:00:00,30.8,31.5,29.53,29.85,6217940.0,30.8,31.5,29.53,29.85,6217940.0
2021-03-04 13:00:00,29.89,31.07,29.64,30.04,4827588.0,29.89,31.07,29.64,30.04,4827588.0
2021-03-04 14:00:00,30.04,36.97,30.04,33.35,32846780.0,30.04,36.97,30.04,33.35,32846780.0
2021-03-04 15:00:00,33.29,35.38,32.03,33.09,23925100.0,33.29,35.38,32.03,33.09,23925100.0
2021-03-05 09:30:00,32.04,35.25,31.88,33.75,10451568.0,32.04,35.25,31.88,33.75,10451568.0
2021-03-05 10:00:00,33.71,37.87,33.34,36.0,25551544.0,33.71,37.87,33.34,36.0,25551544.0
2021-03-05 11:00:00,36.07,37.06,34.57,35.27,13873120.0,36.07,37.06,34.57,35.27,13873120.0
2021-03-05 12:00:00,35.26,35.88,33.18,34.18,9224188.0,35.26,35.88,33.18,34.18,9224188.0
2021-03-05 13:00:00,34.2,35.98,33.7,35.32,7373216.0,34.2,35.98,33.7,35.32,7373216.0
2021-03-05 14:00:00,35.38,36.25,34.75,34.95,6943876.0,35.38,36.25,34.75,34.95,6943876.0
2021-03-05 15:00:00,35.01,35.49,33.63,34.25,7302120.0,35.01,35.49,33.63,34.25,7302120.0
2021-03-08 09:30:00,38.72,41.38,36.52,38.67,15122736.0,38.72,41.38,36.52,38.67,15122736.0
2021-03-08 10:00:00,38.82,41.75,37.31,41.09,17133076.0,38.82,41.75,37.31,41.09,17133076.0
2021-03-08 11:00:00,41.07,49.17,41.07,44.68,41437936.0,41.07,49.17,41.07,44.68,41437936.0
2021-03-08 12:00:00,44.75,52.72,44.5,49.5,32569552.0,44.75,52.72,44.5,49.5,32569552.0
2021-03-08 13:00:00,49.48,50.13,43.02,43.57,20563424.0,49.48,50.13,43.02,43.57,20563424.0
2021-03-08 14:00:00,43.61,47.25,42.0,46.96,13510324.0,43.61,47.25,42.0,46.96,13510324.0
2021-03-08 15:00:00,46.95,49.72,45.5,48.25,15406180.0,46.95,49.72,45.5,48.25,15406180.0
2021-03-09 09:30:00,54.43,58.75,52.13,56.6,19007164.0,54.43,58.75,52.13,56.6,19007164.0
2021-03-09 10:00:00,56.46,61.0,55.38,57.52,23353776.0,56.46,61.0,55.38,57.52,23353776.0
2021-03-09 11:00:00,57.57,60.3,56.89,60.21,9548452.0,57.57,60.3,56.89,60.21,9548452.0
2021-03-09 12:00:00,60.13,61.62,58.66,59.5,10268964.0,60.13,61.62,58.66,59.5,10268964.0
2021-03-09 13:00:00,59.55,61.5,57.55,58.76,8859496.0,59.55,61.5,57.55,58.76,8859496.0
2021-03-09 14:00:00,58.83,59.95,57.78,58.96,5543092.0,58.83,59.95,57.78,58.96,5543092.0
2021-03-09 15:00:00,58.93,62.46,58.38,61.73,11619144.0,58.93,62.46,58.38,61.73,11619144.0
2021-03-10 09:30:00,67.36,73.61,64.56,70.59,16275556.0,67.36,73.61,64.56,70.59,16275556.0
2021-03-10 10:00:00,70.72,76.0,70.18,73.37,20105080.0,70.72,76.0,70.18,73.37,20105080.0
2021-03-10 11:00:00,73.36,84.0,72.5,82.99,26706004.0,73.36,84.0,72.5,82.99,26706004.0
2021-03-10 12:00:00,82.81,87.13,43.0,66.75,39740368.0,82.81,87.13,43.0,66.75,39740368.0
2021-03-10 13:00:00,66.55,71.29,55.12,66.75,31559540.0,66.55,71.29,55.12,66.75,31559540.0
2021-03-10 14:00:00,66.8,68.5,56.5,64.5,17106944.0,66.8,68.5,56.5,64.5,17106944.0
2021-03-10 15:00:00,64.5,69.25,61.51,65.76,12884228.0,64.5,69.25,61.51,65.76,12884228.0
2021-03-11 09:30:00,60.5,66.25,58.15,64.75,12328620.0,60.5,66.25,58.15,64.75,12328620.0
2021-03-11 10:00:00,64.83,70.38,64.31,68.55,18702520.0,64.83,70.38,64.31,68.55,18702520.0
2021-03-11 11:00:00,68.53,68.66,63.25,66.26,9149140.0,68.53,68.66,63.25,66.26,9149140.0
2021-03-11 12:00:00,66.25,66.3,61.8,64.08,5880944.0,66.25,66.3,61.8,64.08,5880944.0
2021-03-11 13:00:00,64.04,66.05,63.25,65.33,5448200.0,64.04,66.05,63.25,65.33,5448200.0
2021-03-11 14:00:00,65.44,67.17,64.25,65.55,5570448.0,65.44,67.17,64.25,65.55,5570448.0
2021-03-11 15:00:00,65.54,67.5,62.92,64.05,8047840.0,65.54,67.5,62.92,64.05,8047840.0
2021-03-12 09:30:00,68.75,71.74,66.82,69.49,10958408.0,68.75,71.74,66.82,69.49,10958408.0
2021-03-12 10:00:00,69.49,73.88,69.1,70.67,16023600.0,69.49,73.88,69.1,70.67,16023600.0
2021-03-12 11:00:00,70.64,71.5,68.25,69.18,8749840.0,70.64,71.5,68.25,69.18,8749840.0
2021-03-12 12:00:00,69.18,70.19,68.06,68.83,4290356.0,69.18,70.19,68.06,68.83,4290356.0
2021-03-12 13:00:00,68.81,69.25,66.1,68.79,7113472.0,68.81,69.25,66.1,68.79,7113472.0
2021-03-12 14:00:00,68.76,70.42,68.25,69.67,5127884.0,68.76,70.42,68.25,69.67,5127884.0
2021-03-12 15:00:00,69.74,69.85,65.57,66.11,9210972.0,69.74,69.85,65.57,66.11,9210972.0
2021-03-15 09:30:00,69.38,70.75,67.14,69.28,6037672.0,69.38,70.75,67.14,69.28,6037672.0
2021-03-15 10:00:00,69.28,69.66,66.38,67.64,6004700.0,69.28,69.66,66.38,67.64,6004700.0
2021-03-15 11:00:00,67.63,68.02,55.75,62.75,16165336.0,67.63,68.02,55.75,62.75,16165336.0
2021-03-15 12:00:00,62.85,63.57,59.03,61.22,7543376.0,62.85,63.57,59.03,61.22,7543376.0
2021-03-15 13:00:00,61.23,63.63,61.0,61.24,4147600.0,61.23,63.63,61.0,61.24,4147600.0
2021-03-15 14:00:00,61.26,61.69,57.06,57.5,4387364.0,61.26,61.69,57.06,57.5,4387364.0
2021-03-15 15:00:00,57.5,59.09,51.5,55.03,13881428.0,57.5,59.09,51.5,55.03,13881428.0
2021-03-16 09:30:00,50.79,53.15,43.88,47.49,16361360.0,50.79,53.15,43.88,47.49,16361360.0
2021-03-16 10:00:00,47.56,48.92,43.09,48.43,19702628.0,47.56,48.92,43.09,48.43,19702628.0
2021-03-16 11:00:00,48.39,52.9,47.88,48.75,16211660.0,48.39,52.9,47.88,48.75,16211660.0
2021-03-16 12:00:00,48.73,51.24,47.83,51.24,7312052.0,48.73,51.24,47.83,51.24,7312052.0
2021-03-16 13:00:00,51.24,55.01,50.0,53.55,13472564.0,51.24,55.01,50.0,53.55,13472564.0
2021-03-16 14:00:00,53.53,55.18,51.0,51.45,9796060.0,53.53,55.18,51.0,51.45,9796060.0
2021-03-16 15:00:00,51.5,53.88,50.86,51.91,6163040.0,51.5,53.88,50.86,51.91,6163040.0
2021-03-17 09:30:00,54.46,57.87,53.38,55.66,10392240.0,54.46,57.87,53.38,55.66,10392240.0
2021-03-17 10:00:00,55.75,56.22,52.63,54.55,9150748.0,55.75,56.22,52.63,54.55,9150748.0
2021-03-17 11:00:00,54.51,55.42,53.3,54.67,4221604.0,54.51,55.42,53.3,54.67,4221604.0
2021-03-17 12:00:00,54.63,56.4,54.28,54.97,4179692.0,54.63,56.4,54.28,54.97,4179692.0
2021-03-17 13:00:00,54.8,55.33,54.13,54.97,2132868.0,54.8,55.33,54.13,54.97,2132868.0
2021-03-17 14:00:00,55.03,55.75,53.13,53.96,3625628.0,55.03,55.75,53.13,53.96,3625628.0
2021-03-17 15:00:00,53.99,54.06,51.0,52.45,6417032.0,53.99,54.06,51.0,52.45,6417032.0
2021-03-18 09:30:00,53.5,54.72,50.27,50.48,5205696.0,53.5,54.72,50.27,50.48,5205696.0
2021-03-18 10:00:00,50.4,54.06,49.53,52.85,7778708.0,50.4,54.06,49.53,52.85,7778708.0
2021-03-18 11:00:00,52.81,53.43,51.4,51.97,3356752.0,52.81,53.43,51.4,51.97,3356752.0
2021-03-18 12:00:00,51.97,52.25,50.5,50.51,2604988.0,51.97,52.25,50.5,50.51,2604988.0
2021-03-18 13:00:00,50.57,51.98,50.34,51.91,1872956.0,50.57,51.98,50.34,51.91,1872956.0
2021-03-18 14:00:00,51.94,51.94,49.8,50.34,2115736.0,51.94,51.94,49.8,50.34,2115736.0
2021-03-18 15:00:00,50.31,50.75,48.91,50.38,5110036.0,50.31,50.75,48.91,50.38,5110036.0
2021-03-19 09:30:00,49.04,49.82,45.67,47.78,7157216.0,49.04,49.82,45.67,47.78,7157216.0
2021-03-19 10:00:00,47.78,48.75,46.55,47.57,4652272.0,47.78,48.75,46.55,47.57,4652272.0
2021-03-19 11:00:00,47.62,54.35,46.85,53.04,9873092.0,47.62,54.35,46.85,53.04,9873092.0
2021-03-19 12:00:00,53.0,56.75,51.89,54.06,17310436.0,53.0,56.75,51.89,54.06,17310436.0
2021-03-19 13:00:00,53.95,54.95,52.34,52.97,7709608.0,53.95,54.95,52.34,52.97,7709608.0
2021-03-19 14:00:00,52.97,53.62,50.88,53.06,6014788.0,52.97,53.62,50.88,53.06,6014788.0
2021-03-19 15:00:00,53.06,53.06,49.87,49.87,6782772.0,53.06,53.06,49.87,49.87,6782772.0
2021-03-22 09:30:00,51.32,52.59,48.67,48.87,4808636.0,51.32,52.59,48.67,48.87,4808636.0
2021-03-22 10:00:00,48.9,49.49,47.25,48.89,4787372.0,48.9,49.49,47.25,48.89,4787372.0
2021-03-22 11:00:00,48.84,49.1,47.97,48.75,1796328.0,48.84,49.1,47.97,48.75,1796328.0
2021-03-22 12:00:00,48.69,49.06,46.55,47.26,3193840.0,48.69,49.06,46.55,47.26,3193840.0
2021-03-22 13:00:00,47.26,48.99,46.9,47.88,1899048.0,47.26,48.99,46.9,47.88,1899048.0
2021-03-22 14:00:00,47.79,49.29,47.79,48.79,3013092.0,47.79,49.29,47.79,48.79,3013092.0
2021-03-22 15:00:00,48.84,48.98,47.73,48.63,2388512.0,48.84,48.98,47.73,48.63,2388512.0
2021-03-23 09:30:00,49.38,50.44,46.8,47.35,4040352.0,49.38,50.44,46.8,47.35,4040352.0
2021-03-23 10:00:00,47.27,47.81,45.69,46.35,3873312.0,47.27,47.81,45.69,46.35,3873312.0
2021-03-23 11:00:00,46.4,47.7,45.94,46.13,2806980.0,46.4,47.7,45.94,46.13,2806980.0
2021-03-23 12:00:00,46.07,47.21,46.07,46.75,2070960.0,46.07,47.21,46.07,46.75,2070960.0
2021-03-23 13:00:00,46.8,48.27,46.55,47.43,3101616.0,46.8,48.27,46.55,47.43,3101616.0
2021-03-23 14:00:00,47.37,47.47,44.39,44.72,3570008.0,47.37,47.47,44.39,44.72,3570008.0
2021-03-23 15:00:00,44.72,46.75,44.5,45.25,5698236.0,44.72,46.75,44.5,45.25,5698236.0
2021-03-24 09:30:00,39.49,41.74,36.25,37.11,12365116.0,39.49,41.74,36.25,37.11,12365116.0
2021-03-24 10:00:00,37.13,38.71,35.96,36.33,8474796.0,37.13,38.71,35.96,36.33,8474796.0
2021-03-24 11:00:00,36.34,36.82,35.32,36.72,6347484.0,36.34,36.82,35.32,36.72,6347484.0
2021-03-24 12:00:00,36.74,39.2,36.68,36.94,5432092.0,36.74,39.2,36.68,36.94,5432092.0
2021-03-24 13:00:00,36.99,37.29,35.82,36.56,2947752.0,36.99,37.29,35.82,36.56,2947752.0
2021-03-24 14:00:00,36.54,36.95,33.34,33.75,6337148.0,36.54,36.95,33.34,33.75,6337148.0
2021-03-24 15:00:00,33.75,34.17,29.66,30.09,15489824.0,33.75,34.17,29.66,30.09,15489824.0
2021-03-25 09:30:00,30.87,33.74,29.23,33.74,10678712.0,30.87,33.74,29.23,33.74,10678712.0
2021-03-25 10:00:00,33.74,36.8,32.89,36.27,23787176.0,33.74,36.8,32.89,36.27,23787176.0
2021-03-25 11:00:00,36.28,44.22,36.13,39.83,37918980.0,36.28,44.22,36.13,39.83,37918980.0
2021-03-25 12:00:00,39.77,40.96,38.62,39.88,12384216.0,39.77,40.96,38.62,39.88,12384216.0
2021-03-25 13:00:00,39.8,44.37,39.75,40.56,18783772.0,39.8,44.37,39.75,40.56,18783772.0
2021-03-25 14:00:00,40.67,46.0,40.31,45.3,14419112.0,40.67,46.0,40.31,45.3,14419112.0
2021-03-25 15:00:00,45.28,46.88,43.35,45.82,18193264.0,45.28,46.88,43.35,45.82,18193264.0
2021-03-26 09:30:00,49.42,54.74,46.08,51.01,22703920.0,49.42,54.74,46.08,51.01,22703920.0
2021-03-26 10:00:00,51.07,54.15,47.7,48.42,21813212.0,51.07,54.15,47.7,48.42,21813212.0
2021-03-26 11:00:00,48.54,49.75,44.0,47.34,17918120.0,48.54,49.75,44.0,47.34,17918120.0
2021-03-26 12:00:00,47.28,49.0,46.05,47.26,7032352.0,47.28,49.0,46.05,47.26,7032352.0
2021-03-26 13:00:00,47.34,47.42,42.03,42.18,7864264.0,47.34,47.42,42.03,42.18,7864264.0
2021-03-26 14:00:00,42.24,45.62,40.82,44.17,9271016.0,42.24,45.62,40.82,44.17,9271016.0
2021-03-26 15:00:00,44.11,45.25,42.75,44.94,6340300.0,44.11,45.25,42.75,44.94,6340300.0
2021-03-29 09:30:00,45.24,48.48,43.38,47.88,6232308.0,45.24,48.48,43.38,47.88,6232308.0
2021-03-29 10:00:00,47.88,48.42,44.5,45.65,6067764.0,47.88,48.42,44.5,45.65,6067764.0
2021-03-29 11:00:00,45.65,45.93,43.75,45.09,3219444.0,45.65,45.93,43.75,45.09,3219444.0
2021-03-29 12:00:00,45.12,46.15,44.39,45.77,1711540.0,45.12,46.15,44.39,45.77,1711540.0
2021-03-29 13:00:00,45.81,45.93,44.75,45.03,1327652.0,45.81,45.93,44.75,45.03,1327652.0
2021-03-29 14:00:00,45.08,45.19,44.13,44.49,1351540.0,45.08,45.19,44.13,44.49,1351540.0
2021-03-29 15:00:00,44.52,46.05,44.47,45.27,4733272.0,44.52,46.05,44.47,45.27,4733272.0
2021-03-30 09:30:00,46.88,50.56,46.0,46.75,12422068.0,46.88,50.56,46.0,46.75,12422068.0
2021-03-30 10:00:00,46.84,47.53,45.5,46.76,5353424.0,46.84,47.53,45.5,46.76,5353424.0
2021-03-30 11:00:00,46.74,48.17,46.21,47.27,3238092.0,46.74,48.17,46.21,47.27,3238092.0
2021-03-30 12:00:00,47.34,47.93,46.7,47.46,2311732.0,47.34,47.93,46.7,47.46,2311732.0
2021-03-30 13:00:00,47.5,49.12,47.44,48.19,4192084.0,47.5,49.12,47.44,48.19,4192084.0
2021-03-30 14:00:00,48.19,51.08,48.09,49.64,9523564.0,48.19,51.08,48.09,49.64,9523564.0
2021-03-30 15:00:00,49.68,50.0,48.0,48.5,6621704.0,49.68,50.0,48.0,48.5,6621704.0
2021-03-31 09:30:00,49.38,49.87,47.7,48.45,4761172.0,49.38,49.87,47.7,48.45,4761172.0
2021-03-31 10:00:00,48.45,49.13,46.78,49.02,4983556.0,48.45,49.13,46.78,49.02,4983556.0
2021-03-31 11:00:00,49.0,49.32,48.13,48.83,3412884.0,49.0,49.32,48.13,48.83,3412884.0
2021-03-31 12:00:00,48.9,48.9,47.87,48.06,1559852.0,48.9,48.9,47.87,48.06,1559852.0
2021-03-31 13:00:00,48.04,49.27,48.02,48.66,2158488.0,48.04,49.27,48.02,48.66,2158488.0
2021-03-31 14:00:00,48.64,49.0,47.89,48.09,1984972.0,48.64,49.0,47.89,48.09,1984972.0
2021-03-31 15:00:00,48.12,48.45,47.41,47.5,2779192.0,48.12,48.45,47.41,47.5,2779192.0
2021-04-01 09:30:00,48.34,48.47,45.9,46.75,4429264.0,48.34,48.47,45.9,46.75,4429264.0
2021-04-01 10:00:00,46.86,48.25,46.68,47.25,3508044.0,46.86,48.25,46.68,47.25,3508044.0
2021-04-01 11:00:00,47.25,47.69,46.52,46.85,2148940.0,47.25,47.69,46.52,46.85,2148940.0
2021-04-01 12:00:00,46.91,47.54,46.58,46.85,1584980.0,46.91,47.54,46.58,46.85,1584980.0
2021-04-01 13:00:00,46.85,49.24,46.69,48.17,5790704.0,46.85,49.24,46.69,48.17,5790704.0
2021-04-01 14:00:00,48.16,49.09,47.68,48.32,4806684.0,48.16,49.09,47.68,48.32,4806684.0
2021-04-01 15:00:00,48.31,48.4,47.01,47.65,2858872.0,48.31,48.4,47.01,47.65,2858872.0
2021-04-05 09:30:00,42.75,45.36,41.2,43.81,10086516.0,42.75,45.36,41.2,43.81,10086516.0
2021-04-05 10:00:00,43.81,46.12,43.74,45.85,7368004.0,43.81,46.12,43.74,45.85,7368004.0
2021-04-05 11:00:00,45.78,48.75,45.38,47.6,7351816.0,45.78,48.75,45.38,47.6,7351816.0
2021-04-05 12:00:00,47.58,47.59,45.03,45.69,3463772.0,47.58,47.59,45.03,45.69,3463772.0
2021-04-05 13:00:00,45.66,46.6,45.45,46.24,1783488.0,45.66,46.6,45.45,46.24,1783488.0
2021-04-05 14:00:00,46.17,46.24,45.5,45.93,1223836.0,46.17,46.24,45.5,45.93,1223836.0
2021-04-05 15:00:00,45.88,46.54,45.61,46.53,2794952.0,45.88,46.54,45.61,46.53,2794952.0
2021-04-06 09:30:00,46.3,47.49,46.03,46.24,2402032.0,46.3,47.49,46.03,46.24,2402032.0
2021-04-06 10:00:00,46.27,48.0,46.21,47.45,4754280.0,46.27,48.0,46.21,47.45,4754280.0
2021-04-06 11:00:00,47.46,47.55,46.42,46.65,2225556.0,47.46,47.55,46.42,46.65,2225556.0
2021-04-06 12:00:00,46.66,47.24,46.65,46.8,1589124.0,46.66,47.24,46.65,46.8,1589124.0
2021-04-06 13:00:00,46.8,46.84,46.16,46.51,2246436.0,46.8,46.84,46.16,46.51,2246436.0
2021-04-06 14:00:00,46.51,46.6,46.0,46.26,1232816.0,46.51,46.6,46.0,46.26,1232816.0
2021-04-06 15:00:00,46.27,46.58,45.89,46.1,2092852.0,46.27,46.58,45.89,46.1,2092852.0
2021-04-07 09:30:00,45.81,46.13,45.08,45.74,2088984.0,45.81,46.13,45.08,45.74,2088984.0
2021-04-07 10:00:00,45.75,45.75,44.52,44.75,2823324.0,45.75,45.75,44.52,44.75,2823324.0
2021-04-07 11:00:00,44.73,45.1,44.03,44.51,2470884.0,44.73,45.1,44.03,44.51,2470884.0
2021-04-07 12:00:00,44.53,45.2,44.51,44.83,1084896.0,44.53,45.2,44.51,44.83,1084896.0
2021-04-07 13:00:00,44.84,44.88,44.27,44.53,783844.0,44.84,44.88,44.27,44.53,783844.0
2021-04-07 14:00:00,44.55,45.08,44.46,44.68,966520.0,44.55,45.08,44.46,44.68,966520.0
2021-04-07 15:00:00,44.66,44.86,44.2,44.43,1391676.0,44.66,44.86,44.2,44.43,1391676.0
2021-04-08 09:30:00,46.47,46.47,44.2,45.05,5519948.0,46.47,46.47,44.2,45.05,5519948.0
2021-04-08 10:00:00,45.04,45.09,43.48,44.01,4112636.0,45.04,45.09,43.48,44.01,4112636.0
2021-04-08 11:00:00,44.06,44.64,43.67,44.63,2349432.0,44.06,44.64,43.67,44.63,2349432.0
2021-04-08 12:00:00,44.64,44.67,43.7,43.99,1228556.0,44.64,44.67,43.7,43.99,1228556.0
2021-04-08 13:00:00,43.98,44.05,43.39,43.55,1870600.0,43.98,44.05,43.39,43.55,1870600.0
2021-04-08 14:00:00,43.51,43.57,41.77,42.33,3850532.0,43.51,43.57,41.77,42.33,3850532.0
2021-04-08 15:00:00,42.3,42.94,41.08,42.56,6531888.0,42.3,42.94,41.08,42.56,6531888.0
2021-04-09 09:30:00,42.43,42.79,41.55,41.98,2152736.0,42.43,42.79,41.55,41.98,2152736.0
2021-04-09 10:00:00,42.0,42.9,41.51,41.51,2451084.0,42.0,42.9,41.51,41.51,2451084.0
2021-04-09 11:00:00,41.5,41.72,41.02,41.29,2650804.0,41.5,41.72,41.02,41.29,2650804.0
2021-04-09 12:00:00,41.27,41.34,39.68,40.19,3693464.0,41.27,41.34,39.68,40.19,3693464.0
2021-04-09 13:00:00,40.16,40.16,38.25,38.38,4895604.0,40.16,40.16,38.25,38.38,4895604.0
2021-04-09 14:00:00,38.46,40.08,38.29,39.62,5296536.0,38.46,40.08,38.29,39.62,5296536.0
2021-04-09 15:00:00,39.59,39.86,39.0,39.58,4047040.0,39.59,39.86,39.0,39.58,4047040.0
2021-04-12 09:30:00,39.5,40.98,35.1,35.59,7394692.0,39.5,40.98,35.1,35.59,7394692.0
2021-04-12 10:00:00,35.57,36.96,34.75,35.65,8838740.0,35.57,36.96,34.75,35.65,8838740.0
2021-04-12 11:00:00,35.65,36.23,35.45,35.87,4231444.0,35.65,36.23,35.45,35.87,4231444.0
2021-04-12 12:00:00,35.88,36.05,35.43,35.8,1621352.0,35.88,36.05,35.43,35.8,1621352.0
2021-04-12 13:00:00,35.79,36.65,34.75,35.21,7175448.0,35.79,36.65,34.75,35.21,7175448.0
2021-04-12 14:00:00,35.18,35.24,33.75,34.77,4180728.0,35.18,35.24,33.75,34.77,4180728.0
2021-04-12 15:00:00,34.78,38.05,34.56,35.27,11366224.0,34.78,38.05,34.56,35.27,11366224.0
2021-04-13 09:30:00,35.47,35.55,33.0,33.82,4340028.0,35.47,35.55,33.0,33.82,4340028.0
2021-04-13 10:00:00,33.87,36.35,33.75,35.26,5748352.0,33.87,36.35,33.75,35.26,5748352.0
2021-04-13 11:00:00,35.29,35.97,34.5,34.65,2026408.0,35.29,35.97,34.5,34.65,2026408.0
2021-04-13 12:00:00,34.68,35.08,34.5,34.77,829196.0,34.68,35.08,34.5,34.77,829196.0
2021-04-13 13:00:00,34.76,35.38,34.55,35.21,1152572.0,34.76,35.38,34.55,35.21,1152572.0
2021-04-13 14:00:00,35.25,35.5,34.63,34.94,1093736.0,35.25,35.5,34.63,34.94,1093736.0
2021-04-13 15:00:00,35.0,35.45,34.89,35.18,1702032.0,35.0,35.45,34.89,35.18,1702032.0
2021-04-14 09:30:00,36.07,39.1,35.75,37.3,6351484.0,36.07,39.1,35.75,37.3,6351484.0
2021-04-14 10:00:00,37.27,39.67,36.09,39.28,7645644.0,37.27,39.67,36.09,39.28,7645644.0
2021-04-14 11:00:00,39.36,43.52,39.1,41.93,20556964.0,39.36,43.52,39.1,41.93,20556964.0
2021-04-14 12:00:00,41.88,42.42,40.65,41.16,7063276.0,41.88,42.42,40.65,41.16,7063276.0
2021-04-14 13:00:00,41.21,42.5,39.58,39.58,6248504.0,41.21,42.5,39.58,39.58,6248504.0
2021-04-14 14:00:00,39.58,40.5,39.22,39.96,4019588.0,39.58,40.5,39.22,39.96,4019588.0
2021-04-14 15:00:00,39.88,41.96,39.55,41.75,5315408.0,39.88,41.96,39.55,41.75,5315408.0
2021-04-15 09:30:00,40.75,41.57,39.29,39.89,4093164.0,40.75,41.57,39.29,39.89,4093164.0
2021-04-15 10:00:00,39.88,40.24,38.2,39.17,4152796.0,39.88,40.24,38.2,39.17,4152796.0
2021-04-15 11:00:00,39.19,39.26,38.46,38.98,2004084.0,39.19,39.26,38.46,38.98,2004084.0
2021-04-15 12:00:00,38.96,38.99,38.21,38.71,1406052.0,38.96,38.99,38.21,38.71,1406052.0
2021-04-15 13:00:00,38.7,39.99,38.5,39.9,2471064.0,38.7,39.99,38.5,39.9,2471064.0
2021-04-15 14:00:00,39.89,41.4,39.85,40.3,3537540.0,39.89,41.4,39.85,40.3,3537540.0
2021-04-15 15:00:00,40.3,40.8,38.72,39.08,2494884.0,40.3,40.8,38.72,39.08,2494884.0
2021-04-16 09:30:00,39.0,39.61,38.04,38.5,2041100.0,39.0,39.61,38.04,38.5,2041100.0
2021-04-16 10:00:00,38.49,40.05,37.81,39.26,2935612.0,38.49,40.05,37.81,39.26,2935612.0
2021-04-16 11:00:00,39.33,39.8,38.75,38.76,1338864.0,39.33,39.8,38.75,38.76,1338864.0
2021-04-16 12:00:00,38.83,38.85,38.15,38.66,1265564.0,38.83,38.85,38.15,38.66,1265564.0
2021-04-16 13:00:00,38.73,38.94,38.21,38.26,1098516.0,38.73,38.94,38.21,38.26,1098516.0
2021-04-16 14:00:00,38.25,38.62,37.96,38.13,956612.0,38.25,38.62,37.96,38.13,956612.0
2021-04-16 15:00:00,38.16,39.0,38.05,38.67,2706268.0,38.16,39.0,38.05,38.67,2706268.0
2021-04-19 09:30:00,42.95,43.0,41.03,41.92,5916484.0,42.95,43.0,41.03,41.92,5916484.0
2021-04-19 10:00:00,41.92,43.8,41.14,41.56,10227528.0,41.92,43.8,41.14,41.56,10227528.0
2021-04-19 11:00:00,41.52,42.07,40.58,41.82,3310324.0,41.52,42.07,40.58,41.82,3310324.0
2021-04-19 12:00:00,41.83,42.16,41.39,41.66,1371080.0,41.83,42.16,41.39,41.66,1371080.0
2021-04-19 13:00:00,41.67,41.71,40.87,41.23,1596560.0,41.67,41.71,40.87,41.23,1596560.0
2021-04-19 14:00:00,41.25,41.58,40.75,41.09,1428496.0,41.25,41.58,40.75,41.09,1428496.0
2021-04-19 15:00:00,41.07,41.47,40.75,41.13,2032920.0,41.07,41.47,40.75,41.13,2032920.0
2021-04-20 09:30:00,41.04,41.22,39.33,39.86,2314064.0,41.04,41.22,39.33,39.86,2314064.0
2021-04-20 10:00:00,39.81,40.21,39.33,39.7,2751376.0,39.81,40.21,39.33,39.7,2751376.0
2021-04-20 11:00:00,39.63,39.66,38.34,39.25,2501028.0,39.63,39.66,38.34,39.25,2501028.0
2021-04-20 12:00:00,39.27,39.47,39.01,39.3,521960.0,39.27,39.47,39.01,39.3,521960.0
2021-04-20 13:00:00,39.3,39.59,39.13,39.29,714968.0,39.3,39.59,39.13,39.29,714968.0
2021-04-20 14:00:00,39.27,39.33,38.83,38.93,630324.0,39.27,39.33,38.83,38.93,630324.0
2021-04-20 15:00:00,38.96,39.81,38.53,39.65,2062560.0,38.96,39.81,38.53,39.65,2062560.0
2021-04-21 09:30:00,39.6,40.74,38.98,39.94,2406388.0,39.6,40.74,38.98,39.94,2406388.0
2021-04-21 10:00:00,39.95,40.12,39.3,39.5,1507500.0,39.95,40.12,39.3,39.5,1507500.0
2021-04-21 11:00:00,39.54,39.85,39.29,39.52,1014112.0,39.54,39.85,39.29,39.52,1014112.0
2021-04-21 12:00:00,39.51,39.96,39.4,39.6,1270900.0,39.51,39.96,39.4,39.6,1270900.0
2021-04-21 13:00:00,39.56,39.63,39.16,39.48,763160.0,39.56,39.63,39.16,39.48,763160.0
2021-04-21 14:00:00,39.48,39.5,38.99,39.12,821988.0,39.48,39.5,38.99,39.12,821988.0
2021-04-21 15:00:00,39.2,39.72,39.13,39.6,1548940.0,39.2,39.72,39.13,39.6,1548940.0
2021-04-22 09:30:00,39.77,39.77,38.63,38.88,1594852.0,39.77,39.77,38.63,38.88,1594852.0
2021-04-22 10:00:00,38.85,39.18,38.5,38.59,1327496.0,38.85,39.18,38.5,38.59,1327496.0
2021-04-22 11:00:00,38.63,38.93,38.15,38.56,1128196.0,38.63,38.93,38.15,38.56,1128196.0
2021-04-22 12:00:00,38.51,38.53,38.19,38.42,656112.0,38.51,38.53,38.19,38.42,656112.0
2021-04-22 13:00:00,38.4,38.44,36.72,37.18,2441632.0,38.4,38.44,36.72,37.18,2441632.0
2021-04-22 14:00:00,37.19,37.86,36.9,37.7,1389560.0,37.19,37.86,36.9,37.7,1389560.0
2021-04-22 15:00:00,37.67,37.88,37.16,37.78,1464704.0,37.67,37.88,37.16,37.78,1464704.0
2021-04-23 09:30:00,37.25,38.09,36.77,36.91,1624432.0,37.25,38.09,36.77,36.91,1624432.0
2021-04-23 10:00:00,36.92,36.94,36.18,36.67,2412584.0,36.92,36.94,36.18,36.67,2412584.0
2021-04-23 11:00:00,36.6,37.55,36.59,37.27,1174208.0,36.6,37.55,36.59,37.27,1174208.0
2021-04-23 12:00:00,37.27,37.27,36.65,37.09,689240.0,37.27,37.27,36.65,37.09,689240.0
2021-04-23 13:00:00,37.1,37.49,36.95,37.49,415964.0,37.1,37.49,36.95,37.49,415964.0
2021-04-23 14:00:00,37.45,38.42,37.44,37.69,1972600.0,37.45,38.42,37.44,37.69,1972600.0
2021-04-23 15:00:00,37.71,38.1,37.34,37.8,1499456.0,37.71,38.1,37.34,37.8,1499456.0
2021-04-26 09:30:00,37.74,38.43,37.19,37.99,1429188.0,37.74,38.43,37.19,37.99,1429188.0
2021-04-26 10:00:00,38.0,39.99,37.88,38.8,3980124.0,38.0,39.99,37.88,38.8,3980124.0
2021-04-26 11:00:00,38.79,39.45,38.51,39.4,1076872.0,38.79,39.45,38.51,39.4,1076872.0
2021-04-26 12:00:00,39.41,41.6,39.28,41.25,4789024.0,39.41,41.6,39.28,41.25,4789024.0
2021-04-26 13:00:00,41.22,42.13,40.47,40.7,4633208.0,41.22,42.13,40.47,40.7,4633208.0
2021-04-26 14:00:00,40.62,42.18,40.61,42.0,2913672.0,40.62,42.18,40.61,42.0,2913672.0
2021-04-26 15:00:00,42.06,43.67,42.0,42.2,5345268.0,42.06,43.67,42.0,42.2,5345268.0
2021-04-27 09:30:00,45.89,47.0,44.0,44.15,7186772.0,45.89,47.0,44.0,44.15,7186772.0
2021-04-27 10:00:00,44.15,45.94,43.88,44.67,4680876.0,44.15,45.94,43.88,44.67,4680876.0
2021-04-27 11:00:00,44.72,45.69,44.55,45.68,2312544.0,44.72,45.69,44.55,45.68,2312544.0
2021-04-27 12:00:00,45.63,45.7,43.29,43.62,3110464.0,45.63,45.7,43.29,43.62,3110464.0
2021-04-27 13:00:00,43.63,44.41,43.44,44.35,1629316.0,43.63,44.41,43.44,44.35,1629316.0
2021-04-27 14:00:00,44.32,45.1,44.14,44.7,1864192.0,44.32,45.1,44.14,44.7,1864192.0
2021-04-27 15:00:00,44.73,45.08,44.33,44.5,1942212.0,44.73,45.08,44.33,44.5,1942212.0
2021-04-28 09:30:00,43.02,43.51,41.95,42.21,2682116.0,43.02,43.51,41.95,42.21,2682116.0
2021-04-28 10:00:00,42.16,42.76,41.51,42.4,2562500.0,42.16,42.76,41.51,42.4,2562500.0
2021-04-28 11:00:00,42.48,43.48,42.31,43.15,1818616.0,42.48,43.48,42.31,43.15,1818616.0
2021-04-28 12:00:00,43.08,44.69,42.94,44.39,2490848.0,43.08,44.69,42.94,44.39,2490848.0
2021-04-28 13:00:00,44.4,45.4,44.29,44.7,2284856.0,44.4,45.4,44.29,44.7,2284856.0
2021-04-28 14:00:00,44.69,45.49,44.39,45.06,1557744.0,44.69,45.49,44.39,45.06,1557744.0
2021-04-28 15:00:00,45.02,45.14,44.13,44.73,2029492.0,45.02,45.14,44.13,44.73,2029492.0
2021-04-29 09:30:00,44.14,44.9,42.92,43.72,1564176.0,44.14,44.9,42.92,43.72,1564176.0
2021-04-29 10:00:00,43.7,43.88,42.69,43.0,1425700.0,43.7,43.88,42.69,43.0,1425700.0
2021-04-29 11:00:00,42.97,44.04,42.97,43.73,1151428.0,42.97,44.04,42.97,43.73,1151428.0
2021-04-29 12:00:00,43.67,43.67,42.98,43.6,575012.0,43.67,43.67,42.98,43.6,575012.0
2021-04-29 13:00:00,43.6,44.67,43.4,44.14,1646308.0,43.6,44.67,43.4,44.14,1646308.0
2021-04-29 14:00:00,44.19,45.22,44.08,44.92,1463884.0,44.19,45.22,44.08,44.92,1463884.0
2021-04-29 15:00:00,44.93,45.08,43.94,44.02,1575460.0,44.93,45.08,43.94,44.02,1575460.0
2021-04-30 09:30:00,43.75,45.95,43.68,44.76,2613868.0,43.75,45.95,43.68,44.76,2613868.0
2021-04-30 10:00:00,44.75,45.12,43.55,44.12,2347752.0,44.75,45.12,43.55,44.12,2347752.0
2021-04-30 11:00:00,44.08,44.88,43.97,44.78,970856.0,44.08,44.88,43.97,44.78,970856.0
2021-04-30 12:00:00,44.81,45.3,44.55,44.96,2039168.0,44.81,45.3,44.55,44.96,2039168.0
2021-04-30 13:00:00,44.93,45.05,44.23,44.42,926664.0,44.93,45.05,44.23,44.42,926664.0
2021-04-30 14:00:00,44.48,44.56,43.63,43.72,1029160.0,44.48,44.56,43.63,43.72,1029160.0
2021-04-30 15:00:00,43.63,43.78,43.18,43.38,1435636.0,43.63,43.78,43.18,43.38,1435636.0
2021-05-03 09:30:00,44.37,44.37,42.81,42.88,1240728.0,44.37,44.37,42.81,42.88,1240728.0
2021-05-03 10:00:00,42.82,43.96,42.78,43.63,1476684.0,42.82,43.96,42.78,43.63,1476684.0
2021-05-03 11:00:00,43.65,43.65,40.38,41.15,4886464.0,43.65,43.65,40.38,41.15,4886464.0
2021-05-03 12:00:00,41.1,41.5,40.38,40.64,1623996.0,41.1,41.5,40.38,40.64,1623996.0
2021-05-03 13:00:00,40.66,40.78,39.9,40.13,1433000.0,40.66,40.78,39.9,40.13,1433000.0
2021-05-03 14:00:00,40.15,40.67,40.13,40.43,1003524.0,40.15,40.67,40.13,40.43,1003524.0
2021-05-03 15:00:00,40.39,41.02,40.3,40.55,1156784.0,40.39,41.02,40.3,40.55,1156784.0
2021-05-04 09:30:00,39.82,40.37,38.7,39.0,1760688.0,39.82,40.37,38.7,39.0,1760688.0
2021-05-04 10:00:00,38.92,39.88,37.95,39.35,2379592.0,38.92,39.88,37.95,39.35,2379592.0
2021-05-04 11:00:00,39.36,39.54,38.15,38.4,1439216.0,39.36,39.54,38.15,38.4,1439216.0
2021-05-04 12:00:00,38.37,38.99,38.34,38.85,934040.0,38.37,38.99,38.34,38.85,934040.0
2021-05-04 13:00:00,38.85,39.78,38.7,39.48,952960.0,38.85,39.78,38.7,39.48,952960.0
2021-05-04 14:00:00,39.44,40.17,39.38,39.88,1079796.0,39.44,40.17,39.38,39.88,1079796.0
2021-05-04 15:00:00,39.85,40.33,39.71,40.25,1189364.0,39.85,40.33,39.71,40.25,1189364.0
2021-05-05 09:30:00,40.46,40.94,40.0,40.38,950592.0,40.46,40.94,40.0,40.38,950592.0
2021-05-05 10:00:00,40.47,40.47,39.71,40.25,1070560.0,40.47,40.47,39.71,40.25,1070560.0
2021-05-05 11:00:00,40.29,41.38,40.13,40.56,1122080.0,40.29,41.38,40.13,40.56,1122080.0
2021-05-05 12:00:00,40.56,40.56,40.02,40.12,537140.0,40.56,40.56,40.02,40.12,537140.0
2021-05-05 13:00:00,40.09,40.38,39.88,40.35,478504.0,40.09,40.38,39.88,40.35,478504.0
2021-05-05 14:00:00,40.38,40.8,40.2,40.44,1263236.0,40.38,40.8,40.2,40.44,1263236.0
2021-05-05 15:00:00,40.45,40.49,39.58,39.87,1256432.0,40.45,40.49,39.58,39.87,1256432.0
2021-05-06 09:30:00,40.22,40.49,39.58,39.58,992096.0,40.22,40.49,39.58,39.58,992096.0
2021-05-06 10:00:00,39.57,40.02,38.9,39.81,1549104.0,39.57,40.02,38.9,39.81,1549104.0
2021-05-06 11:00:00,39.93,41.18,39.8,40.71,1632664.0,39.93,41.18,39.8,40.71,1632664.0
2021-05-06 12:00:00,40.74,40.83,40.34,40.7,734980.0,40.74,40.83,40.34,40.7,734980.0
2021-05-06 13:00:00,40.71,40.95,40.11,40.19,774976.0,40.71,40.95,40.11,40.19,774976.0
2021-05-06 14:00:00,40.1,40.32,39.74,39.85,654092.0,40.1,40.32,39.74,39.85,654092.0
2021-05-06 15:00:00,39.9,40.46,39.8,40.25,992152.0,39.9,40.46,39.8,40.25,992152.0
2021-05-07 09:30:00,40.03,40.52,39.38,40.14,802100.0,40.03,40.52,39.38,40.14,802100.0
2021-05-07 10:00:00,40.17,40.5,39.8,40.15,853052.0,40.17,40.5,39.8,40.15,853052.0
2021-05-07 11:00:00,40.15,40.34,39.85,40.19,535932.0,40.15,40.34,39.85,40.19,535932.0
2021-05-07 12:00:00,40.08,40.62,40.08,40.52,577140.0,40.08,40.62,40.08,40.52,577140.0
2021-05-07 13:00:00,40.5,41.85,40.45,40.5,2421104.0,40.5,41.85,40.45,40.5,2421104.0
2021-05-07 14:00:00,40.47,40.86,40.35,40.58,544652.0,40.47,40.86,40.35,40.58,544652.0
2021-05-07 15:00:00,40.64,40.65,40.0,40.27,1195000.0,40.64,40.65,40.0,40.27,1195000.0
2021-05-10 09:30:00,40.33,40.4,38.1,38.35,1676808.0,40.33,40.4,38.1,38.35,1676808.0
2021-05-10 10:00:00,38.35,39.0,37.25,37.83,2696368.0,38.35,39.0,37.25,37.83,2696368.0
2021-05-10 11:00:00,37.83,38.37,37.68,38.07,908456.0,37.83,38.37,37.68,38.07,908456.0
2021-05-10 12:00:00,38.05,38.15,37.08,37.08,758488.0,38.05,38.15,37.08,37.08,758488.0
2021-05-10 13:00:00,37.12,37.34,36.29,36.29,1298740.0,37.12,37.34,36.29,36.29,1298740.0
2021-05-10 14:00:00,36.3,36.77,35.84,36.02,1329428.0,36.3,36.77,35.84,36.02,1329428.0
2021-05-10 15:00:00,35.97,36.37,35.75,35.75,1981372.0,35.97,36.37,35.75,35.75,1981372.0
2021-05-11 09:30:00,34.25,36.5,34.13,36.5,2868456.0,34.25,36.5,34.13,36.5,2868456.0
2021-05-11 10:00:00,36.48,36.49,34.25,34.8,2434844.0,36.48,36.49,34.25,34.8,2434844.0
2021-05-11 11:00:00,34.77,36.25,34.38,35.4,1242744.0,34.77,36.25,34.38,35.4,1242744.0
2021-05-11 12:00:00,35.4,35.58,35.15,35.33,488612.0,35.4,35.58,35.15,35.33,488612.0
2021-05-11 13:00:00,35.33,36.84,35.24,36.57,1262028.0,35.33,36.84,35.24,36.57,1262028.0
2021-05-11 14:00:00,36.62,36.96,36.22,36.75,675656.0,36.62,36.96,36.22,36.75,675656.0
2021-05-11 15:00:00,36.73,37.63,36.52,36.7,1988512.0,36.73,37.63,36.52,36.7,1988512.0
2021-05-12 09:30:00,36.43,36.62,35.56,36.1,777300.0,36.43,36.62,35.56,36.1,777300.0
2021-05-12 10:00:00,36.13,36.65,35.71,35.89,690644.0,36.13,36.65,35.71,35.89,690644.0
2021-05-12 11:00:00,35.93,36.32,35.86,36.0,417040.0,35.93,36.32,35.86,36.0,417040.0
2021-05-12 12:00:00,35.98,37.63,35.67,37.22,1252972.0,35.98,37.63,35.67,37.22,1252972.0
2021-05-12 13:00:00,37.25,37.36,36.2,36.51,1001992.0,37.25,37.36,36.2,36.51,1001992.0
2021-05-12 14:00:00,36.52,37.04,36.38,36.59,560476.0,36.52,37.04,36.38,36.59,560476.0
2021-05-12 15:00:00,36.55,36.64,36.04,36.13,1127920.0,36.55,36.64,36.04,36.13,1127920.0
2021-05-13 09:30:00,36.86,38.5,36.61,37.57,2608844.0,36.86,38.5,36.61,37.57,2608844.0
2021-05-13 10:00:00,37.63,39.25,37.46,38.7,2627272.0,37.63,39.25,37.46,38.7,2627272.0
2021-05-13 11:00:00,38.75,38.76,37.61,37.69,1525472.0,38.75,38.76,37.61,37.69,1525472.0
2021-05-13 12:00:00,37.69,38.55,37.65,38.26,1006932.0,37.69,38.55,37.65,38.26,1006932.0
2021-05-13 13:00:00,38.25,41.04,38.19,40.2,3478696.0,38.25,41.04,38.19,40.2,3478696.0
2021-05-13 14:00:00,40.2,41.85,39.75,41.25,5525812.0,40.2,41.85,39.75,41.25,5525812.0
2021-05-13 15:00:00,41.35,42.49,40.89,41.25,5183752.0,41.35,42.49,40.89,41.25,5183752.0
2021-05-14 09:30:00,40.0,40.5,39.06,40.13,2059684.0,40.0,40.5,39.06,40.13,2059684.0
2021-05-14 10:00:00,40.15,41.62,39.94,41.03,3056628.0,40.15,41.62,39.94,41.03,3056628.0
2021-05-14 11:00:00,41.08,41.3,40.55,40.77,1139460.0,41.08,41.3,40.55,40.77,1139460.0
2021-05-14 12:00:00,40.76,40.9,39.78,40.2,1072380.0,40.76,40.9,39.78,40.2,1072380.0
2021-05-14 13:00:00,40.22,40.44,39.83,39.83,578228.0,40.22,40.44,39.83,39.83,578228.0
2021-05-14 14:00:00,39.84,40.26,39.57,39.72,770744.0,39.84,40.26,39.57,39.72,770744.0
2021-05-14 15:00:00,39.72,40.17,39.52,39.98,1321548.0,39.72,40.17,39.52,39.98,1321548.0
2021-05-17 09:30:00,39.96,41.4,39.75,41.09,1481308.0,39.96,41.4,39.75,41.09,1481308.0
2021-05-17 10:00:00,41.06,42.86,40.91,41.58,3555780.0,41.06,42.86,40.91,41.58,3555780.0
2021-05-17 11:00:00,41.63,43.24,41.29,42.62,2914024.0,41.63,43.24,41.29,42.62,2914024.0
2021-05-17 12:00:00,42.55,43.57,42.04,42.85,2121448.0,42.55,43.57,42.04,42.85,2121448.0
2021-05-17 13:00:00,42.81,43.08,42.02,42.56,1219132.0,42.81,43.08,42.02,42.56,1219132.0
2021-05-17 14:00:00,42.54,44.6,42.48,44.5,2652544.0,42.54,44.6,42.48,44.5,2652544.0
2021-05-17 15:00:00,44.58,45.63,43.7,45.13,5236840.0,44.58,45.63,43.7,45.13,5236840.0
2021-05-18 09:30:00,43.63,43.66,42.36,43.1,2568932.0,43.63,43.66,42.36,43.1,2568932.0
2021-05-18 10:00:00,43.1,44.09,42.07,43.99,2711168.0,43.1,44.09,42.07,43.99,2711168.0
2021-05-18 11:00:00,44.01,45.37,43.48,44.8,3367660.0,44.01,45.37,43.48,44.8,3367660.0
2021-05-18 12:00:00,44.79,45.37,44.46,44.95,1544340.0,44.79,45.37,44.46,44.95,1544340.0
2021-05-18 13:00:00,44.9,46.77,44.55,46.61,3906452.0,44.9,46.77,44.55,46.61,3906452.0
2021-05-18 14:00:00,46.61,47.3,45.78,46.87,3748784.0,46.61,47.3,45.78,46.87,3748784.0
2021-05-18 15:00:00,46.88,47.14,45.06,45.21,2731568.0,46.88,47.14,45.06,45.21,2731568.0
2021-05-19 09:30:00,43.0,44.74,43.0,43.74,2024984.0,43.0,44.74,43.0,43.74,2024984.0
2021-05-19 10:00:00,43.69,43.87,41.67,42.55,2575404.0,43.69,43.87,41.67,42.55,2575404.0
2021-05-19 11:00:00,42.56,42.95,42.11,42.51,1400508.0,42.56,42.95,42.11,42.51,1400508.0
2021-05-19 12:00:00,42.53,42.93,42.02,42.26,1243316.0,42.53,42.93,42.02,42.26,1243316.0
2021-05-19 13:00:00,42.3,42.5,41.75,41.85,677204.0,42.3,42.5,41.75,41.85,677204.0
2021-05-19 14:00:00,41.85,41.94,41.04,41.09,1177260.0,41.85,41.94,41.04,41.09,1177260.0
2021-05-19 15:00:00,41.13,42.37,41.08,42.21,1451728.0,41.13,42.37,41.08,42.21,1451728.0
2021-05-20 09:30:00,42.7,42.83,41.73,42.8,1124864.0,42.7,42.83,41.73,42.8,1124864.0
2021-05-20 10:00:00,42.8,43.73,42.51,43.1,1741456.0,42.8,43.73,42.51,43.1,1741456.0
2021-05-20 11:00:00,43.1,43.28,42.38,42.38,556000.0,43.1,43.28,42.38,42.38,556000.0
2021-05-20 12:00:00,42.42,42.63,42.15,42.63,589528.0,42.42,42.63,42.15,42.63,589528.0
2021-05-20 13:00:00,42.62,43.25,42.42,42.7,693812.0,42.62,43.25,42.42,42.7,693812.0
2021-05-20 14:00:00,42.71,42.77,42.32,42.5,425692.0,42.71,42.77,42.32,42.5,425692.0
2021-05-20 15:00:00,42.5,42.8,42.45,42.61,810156.0,42.5,42.8,42.45,42.61,810156.0
2021-05-21 09:30:00,42.75,44.5,42.65,44.23,1451588.0,42.75,44.5,42.65,44.23,1451588.0
2021-05-21 10:00:00,44.23,44.31,42.58,43.04,1744820.0,44.23,44.31,42.58,43.04,1744820.0
2021-05-21 11:00:00,43.07,43.67,42.94,43.25,866588.0,43.07,43.67,42.94,43.25,866588.0
2021-05-21 12:00:00,43.26,44.13,43.15,43.98,1248132.0,43.26,44.13,43.15,43.98,1248132.0
2021-05-21 13:00:00,43.97,44.81,43.97,44.16,1636880.0,43.97,44.81,43.97,44.16,1636880.0
2021-05-21 14:00:00,44.15,44.59,44.08,44.3,841764.0,44.15,44.59,44.08,44.3,841764.0
2021-05-21 15:00:00,44.26,44.42,43.9,44.19,1218536.0,44.26,44.42,43.9,44.19,1218536.0
2021-05-24 09:30:00,43.96,45.83,43.34,45.5,1787504.0,43.96,45.83,43.34,45.5,1787504.0
2021-05-24 10:00:00,45.57,45.75,44.82,45.67,1738684.0,45.57,45.75,44.82,45.67,1738684.0
2021-05-24 11:00:00,45.67,47.12,45.63,46.19,2984208.0,45.67,47.12,45.63,46.19,2984208.0
2021-05-24 12:00:00,46.23,46.88,46.11,46.3,998300.0,46.23,46.88,46.11,46.3,998300.0
2021-05-24 13:00:00,46.36,46.94,46.29,46.59,886908.0,46.36,46.94,46.29,46.59,886908.0
2021-05-24 14:00:00,46.56,46.63,45.0,45.04,1409732.0,46.56,46.63,45.0,45.04,1409732.0
2021-05-24 15:00:00,45.06,45.32,44.05,45.01,1857492.0,45.06,45.32,44.05,45.01,1857492.0
2021-05-25 09:30:00,45.25,47.97,45.25,46.14,3097144.0,45.25,47.97,45.25,46.14,3097144.0
2021-05-25 10:00:00,46.23,48.83,45.7,48.13,5128356.0,46.23,48.83,45.7,48.13,5128356.0
2021-05-25 11:00:00,48.18,48.3,46.8,48.14,2741300.0,48.18,48.3,46.8,48.14,2741300.0
2021-05-25 12:00:00,48.2,48.5,46.89,47.58,1670424.0,48.2,48.5,46.89,47.58,1670424.0
2021-05-25 13:00:00,47.57,48.5,47.37,48.42,1299988.0,47.57,48.5,47.37,48.42,1299988.0
2021-05-25 14:00:00,48.45,54.28,48.25,52.24,14847680.0,48.45,54.28,48.25,52.24,14847680.0
2021-05-25 15:00:00,52.21,53.36,51.53,52.32,9902864.0,52.21,53.36,51.53,52.32,9902864.0
2021-05-26 09:30:00,57.24,60.89,56.39,58.11,14003340.0,57.24,60.89,56.39,58.11,14003340.0
2021-05-26 10:00:00,58.1,61.25,57.53,59.77,11847696.0,58.1,61.25,57.53,59.77,11847696.0
2021-05-26 11:00:00,59.74,62.12,59.13,61.03,7740404.0,59.74,62.12,59.13,61.03,7740404.0
2021-05-26 12:00:00,61.02,61.38,57.75,58.09,5668764.0,61.02,61.38,57.75,58.09,5668764.0
2021-05-26 13:00:00,58.24,59.88,58.1,59.1,3304136.0,58.24,59.88,58.1,59.1,3304136.0
2021-05-26 14:00:00,59.15,60.98,58.82,60.82,4042772.0,59.15,60.98,58.82,60.82,4042772.0
2021-05-26 15:00:00,60.76,60.81,59.48,60.6,4112196.0,60.76,60.81,59.48,60.6,4112196.0
2021-05-27 09:30:00,57.5,60.56,56.75,60.12,5141220.0,57.5,60.56,56.75,60.12,5141220.0
2021-05-27 10:00:00,60.18,62.66,59.56,60.96,9637180.0,60.18,62.66,59.56,60.96,9637180.0
2021-05-27 11:00:00,60.98,61.45,58.18,58.4,3905840.0,60.98,61.45,58.18,58.4,3905840.0
2021-05-27 12:00:00,58.38,60.42,58.06,60.23,2682144.0,58.38,60.42,58.06,60.23,2682144.0
2021-05-27 13:00:00,60.23,61.24,59.6,60.78,3446484.0,60.23,61.24,59.6,60.78,3446484.0
2021-05-27 14:00:00,60.76,61.12,59.04,60.77,3103452.0,60.76,61.12,59.04,60.77,3103452.0
2021-05-27 15:00:00,60.85,66.0,60.14,63.45,10867808.0,60.85,66.0,60.14,63.45,10867808.0
2021-05-28 09:30:00,65.74,67.2,63.59,64.29,6073588.0,65.74,67.2,63.59,64.29,6073588.0
2021-05-28 10:00:00,64.2,65.88,59.25,60.83,7325140.0,64.2,65.88,59.25,60.83,7325140.0
2021-05-28 11:00:00,60.82,62.18,59.0,59.46,3327308.0,60.82,62.18,59.0,59.46,3327308.0
2021-05-28 12:00:00,59.47,60.13,57.63,58.33,3780720.0,59.47,60.13,57.63,58.33,3780720.0
2021-05-28 13:00:00,58.33,60.0,58.33,59.12,1890460.0,58.33,60.0,58.33,59.12,1890460.0
2021-05-28 14:00:00,59.13,59.49,58.0,58.16,1546748.0,59.13,59.49,58.0,58.16,1546748.0
2021-05-28 15:00:00,58.16,58.37,55.36,55.45,4436228.0,58.16,58.37,55.36,55.45,4436228.0
2021-06-01 09:30:00,58.37,58.49,56.77,57.95,3260372.0,58.37,58.49,56.77,57.95,3260372.0
2021-06-01 10:00:00,57.95,61.2,57.25,59.0,6922196.0,57.95,61.2,57.25,59.0,6922196.0
2021-06-01 11:00:00,59.0,61.6,58.63,60.83,2781764.0,59.0,61.6,58.63,60.83,2781764.0
2021-06-01 12:00:00,60.83,62.21,60.24,60.42,2716816.0,60.83,62.21,60.24,60.42,2716816.0
2021-06-01 13:00:00,60.5,62.12,60.12,61.71,1834296.0,60.5,62.12,60.12,61.71,1834296.0
2021-06-01 14:00:00,61.69,63.74,61.5,62.5,3373928.0,61.69,63.74,61.5,62.5,3373928.0
2021-06-01 15:00:00,62.56,63.33,61.28,62.25,2461912.0,62.56,63.33,61.28,62.25,2461912.0
2021-06-02 09:30:00,62.22,64.7,61.08,63.58,3913468.0,62.22,64.7,61.08,63.58,3913468.0
2021-06-02 10:00:00,63.65,64.06,61.18,62.51,2923212.0,63.65,64.06,61.18,62.51,2923212.0
2021-06-02 11:00:00,62.6,65.58,62.5,64.71,4311076.0,62.6,65.58,62.5,64.71,4311076.0
2021-06-02 12:00:00,64.7,73.5,63.42,67.63,13565740.0,64.7,73.5,63.42,67.63,13565740.0
2021-06-02 13:00:00,67.6,69.62,66.12,67.25,5936300.0,67.6,69.62,66.12,67.25,5936300.0
2021-06-02 14:00:00,67.14,71.25,66.75,70.08,3880360.0,67.14,71.25,66.75,70.08,3880360.0
2021-06-02 15:00:00,69.91,72.22,69.81,70.65,4693660.0,69.91,72.22,69.81,70.65,4693660.0
2021-06-03 09:30:00,66.5,68.61,60.53,63.7,4835764.0,66.5,68.61,60.53,63.7,4835764.0
2021-06-03 10:00:00,63.88,65.84,62.25,63.3,3176096.0,63.88,65.84,62.25,63.3,3176096.0
2021-06-03 11:00:00,63.25,63.54,61.36,63.13,2372600.0,63.25,63.54,61.36,63.13,2372600.0
2021-06-03 12:00:00,63.13,66.0,63.04,65.93,1674644.0,63.13,66.0,63.04,65.93,1674644.0
2021-06-03 13:00:00,66.01,68.42,64.82,67.92,2985316.0,66.01,68.42,64.82,67.92,2985316.0
2021-06-03 14:00:00,67.87,67.97,64.37,64.89,1961876.0,67.87,67.97,64.37,64.89,1961876.0
2021-06-03 15:00:00,64.98,65.35,63.75,64.14,1236936.0,64.98,65.35,63.75,64.14,1236936.0
2021-06-04 09:30:00,64.01,66.25,63.25,63.38,1681508.0,64.01,66.25,63.25,63.38,1681508.0
2021-06-04 10:00:00,63.36,65.0,62.25,63.85,1747176.0,63.36,65.0,62.25,63.85,1747176.0
2021-06-04 11:00:00,63.75,65.39,63.75,63.82,1009240.0,63.75,65.39,63.75,63.82,1009240.0
2021-06-04 12:00:00,63.82,64.12,63.25,63.75,566760.0,63.82,64.12,63.25,63.75,566760.0
2021-06-04 13:00:00,63.69,64.17,63.11,63.54,389884.0,63.69,64.17,63.11,63.54,389884.0
2021-06-04 14:00:00,63.5,63.75,61.95,61.99,816960.0,63.5,63.75,61.95,61.99,816960.0
2021-06-04 15:00:00,61.96,62.53,61.44,62.04,1561096.0,61.96,62.53,61.44,62.04,1561096.0
2021-06-07 09:30:00,64.5,66.9,63.8,66.37,2769204.0,64.5,66.9,63.8,66.37,2769204.0
2021-06-07 10:00:00,66.27,66.3,64.52,66.0,1822072.0,66.27,66.3,64.52,66.0,1822072.0
2021-06-07 11:00:00,65.94,68.85,65.17,67.8,2332152.0,65.94,68.85,65.17,67.8,2332152.0
2021-06-07 12:00:00,67.81,70.5,67.5,70.28,1911640.0,67.81,70.5,67.5,70.28,1911640.0
2021-06-07 13:00:00,70.32,70.33,67.8,67.95,2063440.0,70.32,70.33,67.8,67.95,2063440.0
2021-06-07 14:00:00,67.93,68.69,67.55,67.8,1155452.0,67.93,68.69,67.55,67.8,1155452.0
2021-06-07 15:00:00,67.88,70.0,67.5,70.0,1801168.0,67.88,70.0,67.5,70.0,1801168.0
2021-06-08 09:30:00,73.63,85.0,71.65,81.64,10771800.0,73.63,85.0,71.65,81.64,10771800.0
2021-06-08 10:00:00,81.69,86.17,77.76,78.25,10056272.0,81.69,86.17,77.76,78.25,10056272.0
2021-06-08 11:00:00,78.15,78.69,70.25,73.06,9272860.0,78.15,78.69,70.25,73.06,9272860.0
2021-06-08 12:00:00,73.11,74.64,71.33,74.3,3065848.0,73.11,74.64,71.33,74.3,3065848.0
2021-06-08 13:00:00,74.31,76.67,73.53,74.72,3423944.0,74.31,76.67,73.53,74.72,3423944.0
2021-06-08 14:00:00,74.65,75.46,72.92,74.92,1721628.0,74.65,75.46,72.92,74.92,1721628.0
2021-06-08 15:00:00,74.85,76.29,73.75,75.0,3245680.0,74.85,76.29,73.75,75.0,3245680.0
2021-06-09 09:30:00,75.78,76.45,72.88,74.15,2378556.0,75.78,76.45,72.88,74.15,2378556.0
2021-06-09 10:00:00,74.25,78.75,73.94,76.19,5460988.0,74.25,78.75,73.94,76.19,5460988.0
2021-06-09 11:00:00,76.23,80.0,76.23,77.05,4511316.0,76.23,80.0,76.23,77.05,4511316.0
2021-06-09 12:00:00,76.96,79.62,76.47,78.45,2944748.0,76.96,79.62,76.47,78.45,2944748.0
2021-06-09 13:00:00,78.46,79.0,76.64,76.88,1691972.0,78.46,79.0,76.64,76.88,1691972.0
2021-06-09 14:00:00,76.88,81.87,76.83,81.06,3559168.0,76.88,81.87,76.83,81.06,3559168.0
2021-06-09 15:00:00,81.03,82.0,73.78,75.64,5959020.0,81.03,82.0,73.78,75.64,5959020.0
2021-06-10 09:30:00,70.5,72.0,67.0,67.92,5999612.0,70.5,72.0,67.0,67.92,5999612.0
2021-06-10 10:00:00,67.86,68.88,65.0,67.11,5294916.0,67.86,68.88,65.0,67.11,5294916.0
2021-06-10 11:00:00,67.06,67.13,62.23,63.06,6188804.0,67.06,67.13,62.23,63.06,6188804.0
2021-06-10 12:00:00,63.05,63.05,57.8,59.6,10709388.0,63.05,63.05,57.8,59.6,10709388.0
2021-06-10 13:00:00,59.59,62.19,58.48,59.05,6042936.0,59.59,62.19,58.48,59.05,6042936.0
2021-06-10 14:00:00,58.94,59.19,55.05,56.05,9440572.0,58.94,59.19,55.05,56.05,9440572.0
2021-06-10 15:00:00,56.05,56.5,52.75,55.17,14761656.0,56.05,56.5,52.75,55.17,14761656.0
2021-06-11 09:30:00,55.58,59.41,54.33,59.31,9591576.0,55.58,59.41,54.33,59.31,9591576.0
2021-06-11 10:00:00,59.25,60.28,55.67,56.24,6816792.0,59.25,60.28,55.67,56.24,6816792.0
2021-06-11 11:00:00,56.24,56.25,51.53,52.96,6914976.0,56.24,56.25,51.53,52.96,6914976.0
2021-06-11 12:00:00,52.88,56.88,52.88,56.44,4381880.0,52.88,56.88,52.88,56.44,4381880.0
2021-06-11 13:00:00,56.38,57.35,55.15,56.23,4472304.0,56.38,57.35,55.15,56.23,4472304.0
2021-06-11 14:00:00,56.25,56.67,54.94,55.44,2569916.0,56.25,56.67,54.94,55.44,2569916.0
2021-06-11 15:00:00,55.51,58.69,55.5,58.26,6002292.0,55.51,58.69,55.5,58.26,6002292.0
2021-06-14 09:30:00,59.13,59.5,55.75,56.71,3640372.0,59.13,59.5,55.75,56.71,3640372.0
2021-06-14 10:00:00,56.71,58.18,55.05,55.82,4178732.0,56.71,58.18,55.05,55.82,4178732.0
2021-06-14 11:00:00,55.82,56.78,54.8,55.92,2852736.0,55.82,56.78,54.8,55.92,2852736.0
2021-06-14 12:00:00,56.01,57.75,55.59,56.72,1871988.0,56.01,57.75,55.59,56.72,1871988.0
2021-06-14 13:00:00,56.75,56.87,55.7,56.21,931332.0,56.75,56.87,55.7,56.21,931332.0
2021-06-14 14:00:00,56.17,56.69,55.44,56.1,667292.0,56.17,56.69,55.44,56.1,667292.0
2021-06-14 15:00:00,56.06,57.63,55.53,57.36,2572472.0,56.06,57.63,55.53,57.36,2572472.0
2021-06-15 09:30:00,56.62,57.31,55.38,56.47,2520340.0,56.62,57.31,55.38,56.47,2520340.0
2021-06-15 10:00:00,56.39,56.67,53.02,54.58,3757536.0,56.39,56.67,53.02,54.58,3757536.0
2021-06-15 11:00:00,54.6,54.83,53.62,53.77,1977808.0,54.6,54.83,53.62,53.77,1977808.0
2021-06-15 12:00:00,53.77,54.0,52.0,52.79,1934632.0,53.77,54.0,52.0,52.79,1934632.0
2021-06-15 13:00:00,52.72,54.07,52.33,52.77,1880144.0,52.72,54.07,52.33,52.77,1880144.0
2021-06-15 14:00:00,52.7,55.85,52.63,55.38,2719368.0,52.7,55.85,52.63,55.38,2719368.0
2021-06-15 15:00:00,55.3,56.42,54.82,55.6,4182812.0,55.3,56.42,54.82,55.6,4182812.0
2021-06-16 09:30:00,53.81,54.9,52.25,53.08,3016804.0,53.81,54.9,52.25,53.08,3016804.0
2021-06-16 10:00:00,53.04,55.44,52.44,54.11,2783872.0,53.04,55.44,52.44,54.11,2783872.0
2021-06-16 11:00:00,54.06,54.32,52.97,53.94,1169868.0,54.06,54.32,52.97,53.94,1169868.0
2021-06-16 12:00:00,53.97,54.38,52.98,53.33,1094856.0,53.97,54.38,52.98,53.33,1094856.0
2021-06-16 13:00:00,53.34,54.34,53.1,54.19,1044168.0,53.34,54.34,53.1,54.19,1044168.0
2021-06-16 14:00:00,54.01,54.6,53.33,54.47,1131504.0,54.01,54.6,53.33,54.47,1131504.0
2021-06-16 15:00:00,54.47,57.19,54.22,55.75,3379388.0,54.47,57.19,54.22,55.75,3379388.0
2021-06-17 09:30:00,56.0,57.47,55.37,56.79,1759772.0,56.0,57.47,55.37,56.79,1759772.0
2021-06-17 10:00:00,56.83,58.25,56.44,57.03,2858284.0,56.83,58.25,56.44,57.03,2858284.0
2021-06-17 11:00:00,57.08,58.42,56.24,56.36,2418844.0,57.08,58.42,56.24,56.36,2418844.0
2021-06-17 12:00:00,56.38,56.73,55.7,56.72,1010012.0,56.38,56.73,55.7,56.72,1010012.0
2021-06-17 13:00:00,56.71,56.72,55.85,56.04,579376.0,56.71,56.72,55.85,56.04,579376.0
2021-06-17 14:00:00,55.96,56.7,55.73,56.19,815704.0,55.96,56.7,55.73,56.19,815704.0
2021-06-17 15:00:00,56.23,56.51,55.82,55.99,1432868.0,56.23,56.51,55.82,55.99,1432868.0
2021-06-18 09:30:00,55.05,55.87,54.27,54.6,1739648.0,55.05,55.87,54.27,54.6,1739648.0
2021-06-18 10:00:00,54.69,54.85,53.25,54.0,1696548.0,54.69,54.85,53.25,54.0,1696548.0
2021-06-18 11:00:00,54.05,54.52,53.91,54.18,579768.0,54.05,54.52,53.91,54.18,579768.0
2021-06-18 12:00:00,54.18,54.5,53.57,53.85,691436.0,54.18,54.5,53.57,53.85,691436.0
2021-06-18 13:00:00,53.79,54.13,53.63,53.7,715624.0,53.79,54.13,53.63,53.7,715624.0
2021-06-18 14:00:00,53.67,55.13,53.62,54.09,1461756.0,53.67,55.13,53.62,54.09,1461756.0
2021-06-18 15:00:00,54.07,54.57,53.43,53.43,1910156.0,54.07,54.57,53.43,53.43,1910156.0
2021-06-21 09:30:00,54.24,54.6,52.5,53.14,1445632.0,54.24,54.6,52.5,53.14,1445632.0
2021-06-21 10:00:00,53.14,53.36,49.56,50.8,3400836.0,53.14,53.36,49.56,50.8,3400836.0
2021-06-21 11:00:00,50.77,51.05,49.29,49.38,1982688.0,50.77,51.05,49.29,49.38,1982688.0
2021-06-21 12:00:00,49.32,50.88,49.25,50.04,1463568.0,49.32,50.88,49.25,50.04,1463568.0
2021-06-21 13:00:00,50.1,50.21,49.4,49.55,758636.0,50.1,50.21,49.4,49.55,758636.0
2021-06-21 14:00:00,49.51,50.62,49.25,50.27,1103312.0,49.51,50.62,49.25,50.27,1103312.0
2021-06-21 15:00:00,50.25,50.42,49.7,50.12,1436944.0,50.25,50.42,49.7,50.12,1436944.0
2021-06-22 09:30:00,54.43,54.45,52.29,53.43,3605180.0,54.43,54.45,52.29,53.43,3605180.0
2021-06-22 10:00:00,53.44,56.47,52.88,53.19,6534084.0,53.44,56.47,52.88,53.19,6534084.0
2021-06-22 11:00:00,53.23,53.63,52.52,52.9,2607124.0,53.23,53.63,52.52,52.9,2607124.0
2021-06-22 12:00:00,52.92,53.18,52.33,52.44,1788488.0,52.92,53.18,52.33,52.44,1788488.0
2021-06-22 13:00:00,52.47,53.18,52.38,52.76,1587352.0,52.47,53.18,52.38,52.76,1587352.0
2021-06-22 14:00:00,52.76,53.72,52.52,53.57,1486476.0,52.76,53.72,52.52,53.57,1486476.0
2021-06-22 15:00:00,53.61,55.31,53.15,55.13,2968908.0,53.61,55.31,53.15,55.13,2968908.0
2021-06-23 09:30:00,55.36,55.5,53.76,54.24,1673780.0,55.36,55.5,53.76,54.24,1673780.0
2021-06-23 10:00:00,54.29,55.64,53.82,54.8,1752324.0,54.29,55.64,53.82,54.8,1752324.0
2021-06-23 11:00:00,54.8,54.98,54.35,54.56,699980.0,54.8,54.98,54.35,54.56,699980.0
2021-06-23 12:00:00,54.56,54.75,53.85,54.09,955720.0,54.56,54.75,53.85,54.09,955720.0
2021-06-23 13:00:00,54.1,54.1,53.53,53.77,818684.0,54.1,54.1,53.53,53.77,818684.0
2021-06-23 14:00:00,53.79,54.8,53.73,54.36,1095836.0,53.79,54.8,53.73,54.36,1095836.0
2021-06-23 15:00:00,54.39,55.16,54.25,54.73,1581404.0,54.39,55.16,54.25,54.73,1581404.0
2021-06-24 09:30:00,55.29,56.86,54.73,55.9,2405208.0,55.29,56.86,54.73,55.9,2405208.0
2021-06-24 10:00:00,55.9,56.22,54.93,55.13,1504876.0,55.9,56.22,54.93,55.13,1504876.0
2021-06-24 11:00:00,55.12,55.22,53.88,54.52,1240776.0,55.12,55.22,53.88,54.52,1240776.0
2021-06-24 12:00:00,54.49,54.49,54.09,54.23,554220.0,54.49,54.49,54.09,54.23,554220.0
2021-06-24 13:00:00,54.24,54.81,53.69,53.81,1064348.0,54.24,54.81,53.69,53.81,1064348.0
2021-06-24 14:00:00,53.76,54.0,53.15,53.5,1166600.0,53.76,54.0,53.15,53.5,1166600.0
2021-06-24 15:00:00,53.48,53.75,52.9,53.09,1682624.0,53.48,53.75,52.9,53.09,1682624.0
2021-06-25 09:30:00,53.5,53.55,51.34,51.53,1703616.0,53.5,53.55,51.34,51.53,1703616.0
2021-06-25 10:00:00,51.58,52.0,50.28,50.6,2328096.0,51.58,52.0,50.28,50.6,2328096.0
2021-06-25 11:00:00,50.67,51.0,50.41,50.81,1438768.0,50.67,51.0,50.41,50.81,1438768.0
2021-06-25 12:00:00,50.91,51.37,50.7,51.0,1113872.0,50.91,51.37,50.7,51.0,1113872.0
2021-06-25 13:00:00,51.0,51.0,49.63,50.12,2177868.0,51.0,51.0,49.63,50.12,2177868.0
2021-06-25 14:00:00,50.13,50.41,49.83,50.09,1130640.0,50.13,50.41,49.83,50.09,1130640.0
2021-06-25 15:00:00,50.07,53.0,49.63,52.31,5352956.0,50.07,53.0,49.63,52.31,5352956.0
2021-06-28 09:30:00,52.81,56.11,52.55,55.51,4355412.0,52.81,56.11,52.55,55.51,4355412.0
2021-06-28 10:00:00,55.57,55.7,53.05,53.05,2336660.0,55.57,55.7,53.05,53.05,2336660.0
2021-06-28 11:00:00,53.08,54.63,53.03,54.58,1400948.0,53.08,54.63,53.03,54.58,1400948.0
2021-06-28 12:00:00,54.63,55.24,54.44,54.69,1465176.0,54.63,55.24,54.44,54.69,1465176.0
2021-06-28 13:00:00,54.68,54.74,53.7,53.81,850924.0,54.68,54.74,53.7,53.81,850924.0
2021-06-28 14:00:00,53.73,54.29,53.68,53.92,562112.0,53.73,54.29,53.68,53.92,562112.0
2021-06-28 15:00:00,53.87,53.97,53.25,53.27,1200920.0,53.87,53.97,53.25,53.27,1200920.0
2021-06-29 09:30:00,53.4,53.81,52.0,52.23,1522188.0,53.4,53.81,52.0,52.23,1522188.0
2021-06-29 10:00:00,52.29,53.17,52.13,52.48,982068.0,52.29,53.17,52.13,52.48,982068.0
2021-06-29 11:00:00,52.42,53.02,52.21,52.52,812336.0,52.42,53.02,52.21,52.52,812336.0
2021-06-29 12:00:00,52.56,52.74,52.28,52.6,507220.0,52.56,52.74,52.28,52.6,507220.0
2021-06-29 13:00:00,52.53,52.67,52.28,52.51,682820.0,52.53,52.67,52.28,52.51,682820.0
2021-06-29 14:00:00,52.55,53.11,52.2,52.37,750792.0,52.55,53.11,52.2,52.37,750792.0
2021-06-29 15:00:00,52.41,52.9,52.32,52.72,680520.0,52.41,52.9,52.32,52.72,680520.0
2021-06-30 09:30:00,52.42,52.63,51.73,52.54,809660.0,52.42,52.63,51.73,52.54,809660.0
2021-06-30 10:00:00,52.54,52.77,52.15,52.36,757260.0,52.54,52.77,52.15,52.36,757260.0
2021-06-30 11:00:00,52.37,53.5,51.97,52.31,1623088.0,52.37,53.5,51.97,52.31,1623088.0
2021-06-30 12:00:00,52.34,52.59,52.32,52.52,387224.0,52.34,52.59,52.32,52.52,387224.0
2021-06-30 13:00:00,52.55,53.24,52.39,52.5,702248.0,52.55,53.24,52.39,52.5,702248.0
2021-06-30 14:00:00,52.53,52.61,52.4,52.58,562444.0,52.53,52.61,52.4,52.58,562444.0
2021-06-30 15:00:00,52.62,53.82,52.6,53.5,1480776.0,52.62,53.82,52.6,53.5,1480776.0
2021-07-01 09:30:00,53.35,53.55,52.55,52.66,920072.0,53.35,53.55,52.55,52.66,920072.0
2021-07-01 10:00:00,52.72,54.21,52.54,52.81,1441724.0,52.72,54.21,52.54,52.81,1441724.0
2021-07-01 11:00:00,52.84,52.95,52.32,52.55,652716.0,52.84,52.95,52.32,52.55,652716.0
2021-07-01 12:00:00,52.58,52.68,51.38,51.69,760028.0,52.58,52.68,51.38,51.69,760028.0
2021-07-01 13:00:00,51.67,51.93,51.25,51.38,855648.0,51.67,51.93,51.25,51.38,855648.0
2021-07-01 14:00:00,51.45,51.59,50.5,50.75,871168.0,51.45,51.59,50.5,50.75,871168.0
2021-07-01 15:00:00,50.77,51.59,50.75,51.09,1333032.0,50.77,51.59,50.75,51.09,1333032.0
2021-07-02 09:30:00,51.2,51.36,49.76,50.21,1210016.0,51.2,51.36,49.76,50.21,1210016.0
2021-07-02 10:00:00,50.21,50.66,49.13,49.85,1578640.0,50.21,50.66,49.13,49.85,1578640.0
2021-07-02 11:00:00,49.93,50.13,49.4,49.85,737292.0,49.93,50.13,49.4,49.85,737292.0
2021-07-02 12:00:00,49.87,50.07,49.57,49.95,608840.0,49.87,50.07,49.57,49.95,608840.0
2021-07-02 13:00:00,49.93,51.19,49.92,50.83,801544.0,49.93,51.19,49.92,50.83,801544.0
2021-07-02 14:00:00,50.82,51.28,50.64,50.94,388948.0,50.82,51.28,50.64,50.94,388948.0
2021-07-02 15:00:00,50.89,50.98,50.35,50.71,735572.0,50.89,50.98,50.35,50.71,735572.0
2021-07-06 09:30:00,51.0,51.19,49.25,49.55,1243084.0,51.0,51.19,49.25,49.55,1243084.0
2021-07-06 10:00:00,49.57,49.6,48.81,49.5,1066680.0,49.57,49.6,48.81,49.5,1066680.0
2021-07-06 11:00:00,49.38,50.13,49.13,49.21,730740.0,49.38,50.13,49.13,49.21,730740.0
2021-07-06 12:00:00,49.18,49.33,48.43,48.87,745128.0,49.18,49.33,48.43,48.87,745128.0
2021-07-06 13:00:00,48.84,49.75,48.77,49.5,582708.0,48.84,49.75,48.77,49.5,582708.0
2021-07-06 14:00:00,49.5,49.53,48.72,48.84,633432.0,49.5,49.53,48.72,48.84,633432.0
2021-07-06 15:00:00,48.8,49.92,48.73,49.9,940536.0,48.8,49.92,48.73,49.9,940536.0
2021-07-07 09:30:00,49.0,49.38,44.39,45.0,3736900.0,49.0,49.38,44.39,45.0,3736900.0
2021-07-07 10:00:00,44.94,46.59,44.67,46.09,3077324.0,44.94,46.59,44.67,46.09,3077324.0
2021-07-07 11:00:00,46.09,47.74,45.67,47.55,1354396.0,46.09,47.74,45.67,47.55,1354396.0
2021-07-07 12:00:00,47.5,48.24,47.12,47.54,954976.0,47.5,48.24,47.12,47.54,954976.0
2021-07-07 13:00:00,47.6,47.96,47.03,47.14,334496.0,47.6,47.96,47.03,47.14,334496.0
2021-07-07 14:00:00,47.17,47.65,46.79,47.24,319852.0,47.17,47.65,46.79,47.24,319852.0
2021-07-07 15:00:00,47.24,47.71,47.24,47.6,598012.0,47.24,47.71,47.24,47.6,598012.0
2021-07-08 09:30:00,44.96,47.25,44.88,46.97,1651040.0,44.96,47.25,44.88,46.97,1651040.0
2021-07-08 10:00:00,46.88,47.5,46.13,46.33,1005628.0,46.88,47.5,46.13,46.33,1005628.0
2021-07-08 11:00:00,46.3,48.22,46.29,48.0,1142336.0,46.3,48.22,46.29,48.0,1142336.0
2021-07-08 12:00:00,47.98,48.56,47.68,48.26,779648.0,47.98,48.56,47.68,48.26,779648.0
2021-07-08 13:00:00,48.32,48.32,47.69,47.69,342200.0,48.32,48.32,47.69,47.69,342200.0
2021-07-08 14:00:00,47.67,47.75,46.55,47.1,590096.0,47.67,47.75,46.55,47.1,590096.0
2021-07-08 15:00:00,47.1,48.06,46.75,47.74,1110408.0,47.1,48.06,46.75,47.74,1110408.0
2021-07-09 09:30:00,47.72,47.88,46.84,47.07,708296.0,47.72,47.88,46.84,47.07,708296.0
2021-07-09 10:00:00,47.02,47.8,46.69,47.31,589748.0,47.02,47.8,46.69,47.31,589748.0
2021-07-09 11:00:00,47.26,48.48,47.26,48.24,507772.0,47.26,48.48,47.26,48.24,507772.0
2021-07-09 12:00:00,48.23,48.7,48.13,48.6,496196.0,48.23,48.7,48.13,48.6,496196.0
2021-07-09 13:00:00,48.63,48.66,47.79,47.79,298212.0,48.63,48.66,47.79,47.79,298212.0
2021-07-09 14:00:00,47.82,48.08,47.68,47.72,262556.0,47.82,48.08,47.68,47.72,262556.0
2021-07-09 15:00:00,47.73,47.92,47.38,47.81,762852.0,47.73,47.92,47.38,47.81,762852.0
2021-07-12 09:30:00,47.85,48.09,46.85,47.92,595868.0,47.85,48.09,46.85,47.92,595868.0
2021-07-12 10:00:00,47.93,49.44,47.47,48.2,1001492.0,47.93,49.44,47.47,48.2,1001492.0
2021-07-12 11:00:00,48.19,48.55,47.82,48.3,256604.0,48.19,48.55,47.82,48.3,256604.0
2021-07-12 12:00:00,48.35,48.35,47.5,47.56,565384.0,48.35,48.35,47.5,47.56,565384.0
2021-07-12 13:00:00,47.63,47.82,47.19,47.63,402700.0,47.63,47.82,47.19,47.63,402700.0
2021-07-12 14:00:00,47.61,47.84,47.02,47.17,301996.0,47.61,47.84,47.02,47.17,301996.0
2021-07-12 15:00:00,47.19,47.55,47.11,47.46,553420.0,47.19,47.55,47.11,47.46,553420.0
2021-07-13 09:30:00,46.92,47.2,45.92,46.17,983496.0,46.92,47.2,45.92,46.17,983496.0
2021-07-13 10:00:00,46.17,46.32,45.35,45.43,1101156.0,46.17,46.32,45.35,45.43,1101156.0
2021-07-13 11:00:00,45.44,46.25,45.39,46.15,475444.0,45.44,46.25,45.39,46.15,475444.0
2021-07-13 12:00:00,46.13,46.67,45.8,45.86,413024.0,46.13,46.67,45.8,45.86,413024.0
2021-07-13 13:00:00,45.93,45.93,44.96,45.04,916104.0,45.93,45.93,44.96,45.04,916104.0
2021-07-13 14:00:00,45.03,45.45,44.75,44.99,729512.0,45.03,45.45,44.75,44.99,729512.0
2021-07-13 15:00:00,45.0,45.27,44.85,45.0,1001276.0,45.0,45.27,44.85,45.0,1001276.0
2021-07-14 09:30:00,45.12,45.6,44.25,44.6,1246768.0,45.12,45.6,44.25,44.6,1246768.0
2021-07-14 10:00:00,44.64,45.13,43.58,44.4,1899948.0,44.64,45.13,43.58,44.4,1899948.0
2021-07-14 11:00:00,44.34,44.35,42.68,43.15,1607272.0,44.34,44.35,42.68,43.15,1607272.0
2021-07-14 12:00:00,43.09,43.76,42.88,43.74,1349848.0,43.09,43.76,42.88,43.74,1349848.0
2021-07-14 13:00:00,43.75,43.84,43.25,43.47,672280.0,43.75,43.84,43.25,43.47,672280.0
2021-07-14 14:00:00,43.51,43.63,42.81,42.9,463056.0,43.51,43.63,42.81,42.9,463056.0
2021-07-14 15:00:00,42.88,43.1,41.27,41.93,1971520.0,42.88,43.1,41.27,41.93,1971520.0
2021-07-15 09:30:00,40.0,42.43,39.5,42.31,3294288.0,40.0,42.43,39.5,42.31,3294288.0
2021-07-15 10:00:00,42.31,43.0,40.18,41.19,2626408.0,42.31,43.0,40.18,41.19,2626408.0
2021-07-15 11:00:00,41.18,41.98,40.55,40.62,1244912.0,41.18,41.98,40.55,40.62,1244912.0
2021-07-15 12:00:00,40.67,40.97,40.01,40.38,831408.0,40.67,40.97,40.01,40.38,831408.0
2021-07-15 13:00:00,40.39,40.39,39.76,40.01,657304.0,40.39,40.39,39.76,40.01,657304.0
2021-07-15 14:00:00,40.08,41.0,39.97,40.91,603040.0,40.08,41.0,39.97,40.91,603040.0
2021-07-15 15:00:00,40.96,41.81,40.57,41.7,1474476.0,40.96,41.81,40.57,41.7,1474476.0
2021-07-16 09:30:00,42.54,43.3,42.03,42.21,1321444.0,42.54,43.3,42.03,42.21,1321444.0
2021-07-16 10:00:00,42.21,43.45,41.58,43.09,1178836.0,42.21,43.45,41.58,43.09,1178836.0
2021-07-16 11:00:00,43.02,44.87,42.89,44.16,2246040.0,43.02,44.87,42.89,44.16,2246040.0
2021-07-16 12:00:00,44.18,44.23,43.27,43.94,778584.0,44.18,44.23,43.27,43.94,778584.0
2021-07-16 13:00:00,43.94,43.97,43.34,43.79,367584.0,43.94,43.97,43.34,43.79,367584.0
2021-07-16 14:00:00,43.74,44.02,42.78,42.99,614188.0,43.74,44.02,42.78,42.99,614188.0
2021-07-16 15:00:00,42.91,42.93,42.0,42.26,1705844.0,42.91,42.93,42.0,42.26,1705844.0
2021-07-19 09:30:00,40.83,41.52,40.31,40.45,1244476.0,40.83,41.52,40.31,40.45,1244476.0
2021-07-19 10:00:00,40.41,43.43,40.38,42.27,1590148.0,40.41,43.43,40.38,42.27,1590148.0
2021-07-19 11:00:00,42.38,43.21,41.96,42.36,845644.0,42.38,43.21,41.96,42.36,845644.0
2021-07-19 12:00:00,42.31,42.76,42.19,42.55,319416.0,42.31,42.76,42.19,42.55,319416.0
2021-07-19 13:00:00,42.59,42.95,42.41,42.66,436192.0,42.59,42.95,42.41,42.66,436192.0
2021-07-19 14:00:00,42.75,43.76,42.73,43.53,876576.0,42.75,43.76,42.73,43.53,876576.0
2021-07-19 15:00:00,43.56,44.0,42.7,43.35,915616.0,43.56,44.0,42.7,43.35,915616.0
2021-07-20 09:30:00,43.48,44.22,43.1,44.11,802160.0,43.48,44.22,43.1,44.11,802160.0
2021-07-20 10:00:00,44.09,44.36,43.46,44.22,688316.0,44.09,44.36,43.46,44.22,688316.0
2021-07-20 11:00:00,44.19,46.25,44.16,45.94,1426184.0,44.19,46.25,44.16,45.94,1426184.0
2021-07-20 12:00:00,45.94,46.5,45.74,45.88,1126888.0,45.94,46.5,45.74,45.88,1126888.0
2021-07-20 13:00:00,45.86,45.87,45.35,45.66,496092.0,45.86,45.87,45.35,45.66,496092.0
2021-07-20 14:00:00,45.66,46.58,45.66,46.46,601420.0,45.66,46.58,45.66,46.46,601420.0
2021-07-20 15:00:00,46.51,48.41,46.46,47.8,2232928.0,46.51,48.41,46.46,47.8,2232928.0
2021-07-21 09:30:00,46.95,48.43,46.55,47.99,1439524.0,46.95,48.43,46.55,47.99,1439524.0
2021-07-21 10:00:00,47.9,48.88,46.53,46.67,1529372.0,47.9,48.88,46.53,46.67,1529372.0
2021-07-21 11:00:00,46.74,47.5,46.73,46.96,535172.0,46.74,47.5,46.73,46.96,535172.0
2021-07-21 12:00:00,46.99,47.63,46.83,47.01,419172.0,46.99,47.63,46.83,47.01,419172.0
2021-07-21 13:00:00,47.02,47.3,46.4,46.5,374056.0,47.02,47.3,46.4,46.5,374056.0
2021-07-21 14:00:00,46.56,46.69,45.64,45.83,721644.0,46.56,46.69,45.64,45.83,721644.0
2021-07-21 15:00:00,45.81,46.49,45.53,46.45,847860.0,45.81,46.49,45.53,46.45,847860.0
2021-07-22 09:30:00,46.33,46.92,45.76,45.98,510868.0,46.33,46.92,45.76,45.98,510868.0
2021-07-22 10:00:00,46.01,46.24,44.52,44.61,1129040.0,46.01,46.24,44.52,44.61,1129040.0
2021-07-22 11:00:00,44.6,44.87,44.04,44.56,514396.0,44.6,44.87,44.04,44.56,514396.0
2021-07-22 12:00:00,44.57,44.72,44.05,44.72,347040.0,44.57,44.72,44.05,44.72,347040.0
2021-07-22 13:00:00,44.68,45.27,44.68,44.87,281492.0,44.68,45.27,44.68,44.87,281492.0
2021-07-22 14:00:00,44.87,45.04,44.68,44.76,254564.0,44.87,45.04,44.68,44.76,254564.0
2021-07-22 15:00:00,44.75,44.96,44.48,44.57,452012.0,44.75,44.96,44.48,44.57,452012.0
2021-07-23 09:30:00,45.25,45.4,43.46,43.84,612720.0,45.25,45.4,43.46,43.84,612720.0
2021-07-23 10:00:00,43.96,44.15,43.46,43.9,446140.0,43.96,44.15,43.46,43.9,446140.0
2021-07-23 11:00:00,43.88,44.73,43.73,44.42,333332.0,43.88,44.73,43.73,44.42,333332.0
2021-07-23 12:00:00,44.49,45.01,44.33,44.33,288668.0,44.49,45.01,44.33,44.33,288668.0
2021-07-23 13:00:00,44.29,44.53,44.2,44.38,365816.0,44.29,44.53,44.2,44.38,365816.0
2021-07-23 14:00:00,44.33,45.04,44.25,45.01,396344.0,44.33,45.04,44.25,45.01,396344.0
2021-07-23 15:00:00,44.97,45.38,44.92,45.14,655180.0,44.97,45.38,44.92,45.14,655180.0
2021-07-26 09:30:00,45.09,45.87,44.69,45.75,532092.0,45.09,45.87,44.69,45.75,532092.0
2021-07-26 10:00:00,45.78,46.51,45.3,45.63,1061788.0,45.78,46.51,45.3,45.63,1061788.0
2021-07-26 11:00:00,45.59,45.81,45.19,45.33,285180.0,45.59,45.81,45.19,45.33,285180.0
2021-07-26 12:00:00,45.29,45.29,44.88,45.13,284948.0,45.29,45.29,44.88,45.13,284948.0
2021-07-26 13:00:00,45.16,45.86,45.16,45.82,273936.0,45.16,45.86,45.16,45.82,273936.0
2021-07-26 14:00:00,45.73,46.33,45.59,46.14,251208.0,45.73,46.33,45.59,46.14,251208.0
2021-07-26 15:00:00,46.21,46.32,45.72,45.94,404360.0,46.21,46.32,45.72,45.94,404360.0
2021-07-27 09:30:00,45.75,46.25,45.38,45.54,401316.0,45.75,46.25,45.38,45.54,401316.0
2021-07-27 10:00:00,45.5,45.59,44.88,45.51,510164.0,45.5,45.59,44.88,45.51,510164.0
2021-07-27 11:00:00,45.39,45.49,44.47,44.88,362680.0,45.39,45.49,44.47,44.88,362680.0
2021-07-27 12:00:00,44.93,45.0,44.56,44.78,271536.0,44.93,45.0,44.56,44.78,271536.0
2021-07-27 13:00:00,44.79,45.06,44.17,44.29,272404.0,44.79,45.06,44.17,44.29,272404.0
2021-07-27 14:00:00,44.25,44.95,44.17,44.91,439364.0,44.25,44.95,44.17,44.91,439364.0
2021-07-27 15:00:00,44.94,45.05,44.47,44.56,419464.0,44.94,45.05,44.47,44.56,419464.0
2021-07-28 09:30:00,43.93,44.28,41.4,41.4,1914076.0,43.93,44.28,41.4,41.4,1914076.0
2021-07-28 10:00:00,41.49,42.13,41.07,41.79,2751376.0,41.49,42.13,41.07,41.79,2751376.0
2021-07-28 11:00:00,41.84,43.83,41.82,43.09,2138284.0,41.84,43.83,41.82,43.09,2138284.0
2021-07-28 12:00:00,43.05,43.14,41.92,41.95,968984.0,43.05,43.14,41.92,41.95,968984.0
2021-07-28 13:00:00,41.99,42.37,41.64,41.7,704768.0,41.99,42.37,41.64,41.7,704768.0
2021-07-28 14:00:00,41.7,42.74,41.52,42.49,643368.0,41.7,42.74,41.52,42.49,643368.0
2021-07-28 15:00:00,42.55,43.11,42.23,42.32,958032.0,42.55,43.11,42.23,42.32,958032.0
2021-07-29 09:30:00,42.65,42.73,41.77,42.28,770436.0,42.65,42.73,41.77,42.28,770436.0
2021-07-29 10:00:00,42.28,42.43,41.76,42.14,815084.0,42.28,42.43,41.76,42.14,815084.0
2021-07-29 11:00:00,42.14,43.47,42.08,42.65,1129092.0,42.14,43.47,42.08,42.65,1129092.0
2021-07-29 12:00:00,42.67,43.0,41.68,41.86,851712.0,42.67,43.0,41.68,41.86,851712.0
2021-07-29 13:00:00,41.83,42.05,41.6,41.79,470456.0,41.83,42.05,41.6,41.79,470456.0
2021-07-29 14:00:00,41.79,41.8,41.13,41.51,818960.0,41.79,41.8,41.13,41.51,818960.0
2021-07-29 15:00:00,41.48,41.61,41.13,41.22,1028560.0,41.48,41.61,41.13,41.22,1028560.0
2021-07-30 09:30:00,41.25,41.81,40.45,41.02,933644.0,41.25,41.81,40.45,41.02,933644.0
2021-07-30 10:00:00,41.0,41.52,40.6,40.74,820080.0,41.0,41.52,40.6,40.74,820080.0
2021-07-30 11:00:00,40.7,40.8,40.03,40.48,736472.0,40.7,40.8,40.03,40.48,736472.0
2021-07-30 12:00:00,40.46,40.49,40.0,40.06,595784.0,40.46,40.49,40.0,40.06,595784.0
2021-07-30 13:00:00,40.06,40.27,39.72,40.02,598256.0,40.06,40.27,39.72,40.02,598256.0
2021-07-30 14:00:00,40.02,40.41,39.83,40.12,447700.0,40.02,40.41,39.83,40.12,447700.0
2021-07-30 15:00:00,40.05,40.2,39.92,40.14,1154484.0,40.05,40.2,39.92,40.14,1154484.0
2021-08-02 09:30:00,40.5,40.88,40.03,40.65,905828.0,40.5,40.88,40.03,40.65,905828.0
2021-08-02 10:00:00,40.63,40.9,38.85,39.23,1497680.0,40.63,40.9,38.85,39.23,1497680.0
2021-08-02 11:00:00,39.28,39.55,38.98,39.15,782596.0,39.28,39.55,38.98,39.15,782596.0
2021-08-02 12:00:00,39.13,39.25,38.77,39.15,723104.0,39.13,39.25,38.77,39.15,723104.0
2021-08-02 13:00:00,39.14,40.24,39.14,40.24,871700.0,39.14,40.24,39.14,40.24,871700.0
2021-08-02 14:00:00,40.23,40.31,39.63,39.71,581448.0,40.23,40.31,39.63,39.71,581448.0
2021-08-02 15:00:00,39.75,39.85,39.0,39.36,1054200.0,39.75,39.85,39.0,39.36,1054200.0
2021-08-03 09:30:00,39.2,39.2,37.25,37.97,2185060.0,39.2,39.2,37.25,37.97,2185060.0
2021-08-03 10:00:00,37.93,38.25,37.39,37.56,1307340.0,37.93,38.25,37.39,37.56,1307340.0
2021-08-03 11:00:00,37.54,37.78,37.05,37.38,1158584.0,37.54,37.78,37.05,37.38,1158584.0
2021-08-03 12:00:00,37.38,37.86,37.3,37.67,533720.0,37.38,37.86,37.3,37.67,533720.0
2021-08-03 13:00:00,37.67,37.74,37.34,37.58,524104.0,37.67,37.74,37.34,37.58,524104.0
2021-08-03 14:00:00,37.6,37.75,37.48,37.62,485084.0,37.6,37.75,37.48,37.62,485084.0
2021-08-03 15:00:00,37.62,39.72,37.25,38.19,6137496.0,37.62,39.72,37.25,38.19,6137496.0
2021-08-04 09:30:00,38.18,39.45,38.03,38.59,1078996.0,38.18,39.45,38.03,38.59,1078996.0
2021-08-04 10:00:00,38.63,39.27,37.54,37.95,1092164.0,38.63,39.27,37.54,37.95,1092164.0
2021-08-04 11:00:00,37.94,38.4,37.51,37.53,628924.0,37.94,38.4,37.51,37.53,628924.0
2021-08-04 12:00:00,37.54,37.63,37.15,37.37,711928.0,37.54,37.63,37.15,37.37,711928.0
2021-08-04 13:00:00,37.33,37.33,36.42,36.79,887652.0,37.33,37.33,36.42,36.79,887652.0
2021-08-04 14:00:00,36.8,37.14,36.55,37.13,498580.0,36.8,37.14,36.55,37.13,498580.0
2021-08-04 15:00:00,37.1,37.34,36.66,36.74,946088.0,37.1,37.34,36.66,36.74,946088.0
2021-08-05 09:30:00,37.0,37.7,36.31,36.38,1105756.0,37.0,37.7,36.31,36.38,1105756.0
2021-08-05 10:00:00,36.44,38.39,36.4,38.24,1537984.0,36.44,38.39,36.4,38.24,1537984.0
2021-08-05 11:00:00,38.22,38.65,37.96,38.44,1013284.0,38.22,38.65,37.96,38.44,1013284.0
2021-08-05 12:00:00,38.42,38.74,38.29,38.42,379076.0,38.42,38.74,38.29,38.42,379076.0
2021-08-05 13:00:00,38.42,39.12,38.19,39.11,617588.0,38.42,39.12,38.19,39.11,617588.0
2021-08-05 14:00:00,39.11,39.4,38.71,38.96,718292.0,39.11,39.4,38.71,38.96,718292.0
2021-08-05 15:00:00,38.97,38.97,38.09,38.37,919984.0,38.97,38.97,38.09,38.37,919984.0
2021-08-06 09:30:00,38.65,39.13,37.97,38.54,658788.0,38.65,39.13,37.97,38.54,658788.0
2021-08-06 10:00:00,38.53,38.8,37.63,37.79,566760.0,38.53,38.8,37.63,37.79,566760.0
2021-08-06 11:00:00,37.74,38.68,37.7,38.18,463880.0,37.74,38.68,37.7,38.18,463880.0
2021-08-06 12:00:00,38.18,38.44,37.98,38.05,364496.0,38.18,38.44,37.98,38.05,364496.0
2021-08-06 13:00:00,38.05,38.09,37.65,37.77,320108.0,38.05,38.09,37.65,37.77,320108.0
2021-08-06 14:00:00,37.76,37.84,37.58,37.75,344268.0,37.76,37.84,37.58,37.75,344268.0
2021-08-06 15:00:00,37.77,37.96,37.68,37.94,590396.0,37.77,37.96,37.68,37.94,590396.0
2021-08-09 09:30:00,37.95,39.75,37.67,39.66,864784.0,37.95,39.75,37.67,39.66,864784.0
2021-08-09 10:00:00,39.66,40.99,39.18,39.84,1642228.0,39.66,40.99,39.18,39.84,1642228.0
2021-08-09 11:00:00,39.77,40.12,39.45,39.58,503640.0,39.77,40.12,39.45,39.58,503640.0
2021-08-09 12:00:00,39.57,40.22,39.35,40.08,465648.0,39.57,40.22,39.35,40.08,465648.0
2021-08-09 13:00:00,40.12,41.18,40.01,40.67,809328.0,40.12,41.18,40.01,40.67,809328.0
2021-08-09 14:00:00,40.64,41.13,40.6,41.1,420836.0,40.64,41.13,40.6,41.1,420836.0
2021-08-09 15:00:00,41.08,41.08,40.0,40.28,926120.0,41.08,41.08,40.0,40.28,926120.0
2021-08-10 09:30:00,40.34,41.59,40.29,41.46,840912.0,40.34,41.59,40.29,41.46,840912.0
2021-08-10 10:00:00,41.48,41.73,39.75,39.77,1190124.0,41.48,41.73,39.75,39.77,1190124.0
2021-08-10 11:00:00,39.76,40.09,39.45,39.6,460008.0,39.76,40.09,39.45,39.6,460008.0
2021-08-10 12:00:00,39.58,39.89,39.47,39.75,211948.0,39.58,39.89,39.47,39.75,211948.0
2021-08-10 13:00:00,39.78,39.93,39.31,39.37,233196.0,39.78,39.93,39.31,39.37,233196.0
2021-08-10 14:00:00,39.3,39.42,38.84,39.19,440700.0,39.3,39.42,38.84,39.19,440700.0
2021-08-10 15:00:00,39.18,39.96,39.16,39.76,589472.0,39.18,39.96,39.16,39.76,589472.0
2021-08-11 09:30:00,39.61,39.89,39.03,39.38,377724.0,39.61,39.89,39.03,39.38,377724.0
2021-08-11 10:00:00,39.39,39.68,38.9,38.94,379280.0,39.39,39.68,38.9,38.94,379280.0
2021-08-11 11:00:00,38.96,39.13,38.66,38.98,426080.0,38.96,39.13,38.66,38.98,426080.0
2021-08-11 12:00:00,38.98,39.49,38.92,39.32,199468.0,38.98,39.49,38.92,39.32,199468.0
2021-08-11 13:00:00,39.3,39.64,39.3,39.33,182048.0,39.3,39.64,39.3,39.33,182048.0
2021-08-11 14:00:00,39.33,39.5,39.22,39.27,178640.0,39.33,39.5,39.22,39.27,178640.0
2021-08-11 15:00:00,39.34,39.7,39.27,39.63,395816.0,39.34,39.7,39.27,39.63,395816.0
2021-08-12 09:30:00,39.97,40.67,39.83,40.44,561052.0,39.97,40.67,39.83,40.44,561052.0
2021-08-12 10:00:00,40.47,40.71,39.47,39.63,637752.0,40.47,40.71,39.47,39.63,637752.0
2021-08-12 11:00:00,39.65,40.02,39.33,39.93,345352.0,39.65,40.02,39.33,39.93,345352.0
2021-08-12 12:00:00,39.99,40.47,39.9,40.17,263236.0,39.99,40.47,39.9,40.17,263236.0
2021-08-12 13:00:00,40.21,40.6,40.07,40.49,252696.0,40.21,40.6,40.07,40.49,252696.0
2021-08-12 14:00:00,40.5,41.07,40.44,40.91,591452.0,40.5,41.07,40.44,40.91,591452.0
2021-08-12 15:00:00,40.89,41.06,40.24,40.52,581932.0,40.89,41.06,40.24,40.52,581932.0
2021-08-13 09:30:00,40.12,40.48,39.89,40.06,374560.0,40.12,40.48,39.89,40.06,374560.0
2021-08-13 10:00:00,40.13,40.17,39.35,39.88,407048.0,40.13,40.17,39.35,39.88,407048.0
2021-08-13 11:00:00,39.84,40.48,39.79,40.25,244896.0,39.84,40.48,39.79,40.25,244896.0
2021-08-13 12:00:00,40.21,40.77,40.15,40.71,234452.0,40.21,40.77,40.15,40.71,234452.0
2021-08-13 13:00:00,40.74,40.89,40.3,40.74,262136.0,40.74,40.89,40.3,40.74,262136.0
2021-08-13 14:00:00,40.65,40.77,40.47,40.55,191708.0,40.65,40.77,40.47,40.55,191708.0
2021-08-13 15:00:00,40.51,40.63,40.03,40.63,501672.0,40.51,40.63,40.03,40.63,501672.0
2021-08-16 09:30:00,40.25,40.69,39.93,40.04,405520.0,40.25,40.69,39.93,40.04,405520.0
2021-08-16 10:00:00,40.12,42.47,39.79,41.92,1621320.0,40.12,42.47,39.79,41.92,1621320.0
2021-08-16 11:00:00,41.94,42.18,41.22,41.28,733432.0,41.94,42.18,41.22,41.28,733432.0
2021-08-16 12:00:00,41.27,41.31,40.64,40.9,275088.0,41.27,41.31,40.64,40.9,275088.0
2021-08-16 13:00:00,40.91,41.38,40.84,41.38,283528.0,40.91,41.38,40.84,41.38,283528.0
2021-08-16 14:00:00,41.38,41.44,41.08,41.1,214812.0,41.38,41.44,41.08,41.1,214812.0
2021-08-16 15:00:00,41.1,41.25,40.73,40.96,535524.0,41.1,41.25,40.73,40.96,535524.0
2021-08-17 09:30:00,40.3,41.6,40.27,41.24,518312.0,40.3,41.6,40.27,41.24,518312.0
2021-08-17 10:00:00,41.14,42.37,40.98,41.62,896752.0,41.14,42.37,40.98,41.62,896752.0
2021-08-17 11:00:00,41.67,42.0,40.88,40.88,487068.0,41.67,42.0,40.88,40.88,487068.0
2021-08-17 12:00:00,40.93,41.06,40.31,40.31,350196.0,40.93,41.06,40.31,40.31,350196.0
2021-08-17 13:00:00,40.32,40.71,40.3,40.7,162528.0,40.32,40.71,40.3,40.7,162528.0
2021-08-17 14:00:00,40.67,40.8,40.51,40.74,142512.0,40.67,40.8,40.51,40.74,142512.0
2021-08-17 15:00:00,40.76,41.03,40.67,40.87,288580.0,40.76,41.03,40.67,40.87,288580.0
2021-08-18 09:30:00,40.81,41.4,39.41,39.94,933440.0,40.81,41.4,39.41,39.94,933440.0
2021-08-18 10:00:00,39.92,40.57,39.6,40.34,534548.0,39.92,40.57,39.6,40.34,534548.0
2021-08-18 11:00:00,40.41,40.43,39.85,40.07,285128.0,40.41,40.43,39.85,40.07,285128.0
2021-08-18 12:00:00,40.06,40.06,39.47,39.6,426668.0,40.06,40.06,39.47,39.6,426668.0
2021-08-18 13:00:00,39.57,39.95,39.56,39.75,229300.0,39.57,39.95,39.56,39.75,229300.0
2021-08-18 14:00:00,39.75,39.9,39.5,39.69,378324.0,39.75,39.9,39.5,39.69,378324.0
2021-08-18 15:00:00,39.65,39.9,39.19,39.26,663872.0,39.65,39.9,39.19,39.26,663872.0
2021-08-19 09:30:00,39.19,39.5,38.42,38.71,404276.0,39.19,39.5,38.42,38.71,404276.0
2021-08-19 10:00:00,38.69,39.24,38.38,39.14,584652.0,38.69,39.24,38.38,39.14,584652.0
2021-08-19 11:00:00,39.2,39.25,38.7,38.75,239944.0,39.2,39.25,38.7,38.75,239944.0
2021-08-19 12:00:00,38.78,39.09,38.59,39.0,206516.0,38.78,39.09,38.59,39.0,206516.0
2021-08-19 13:00:00,39.0,39.0,38.26,38.3,228988.0,39.0,39.0,38.26,38.3,228988.0
2021-08-19 14:00:00,38.29,38.35,37.7,37.93,584908.0,38.29,38.35,37.7,37.93,584908.0
2021-08-19 15:00:00,37.94,38.62,37.89,38.2,550544.0,37.94,38.62,37.89,38.2,550544.0
2021-08-20 09:30:00,38.45,39.35,38.45,39.11,420856.0,38.45,39.35,38.45,39.11,420856.0
2021-08-20 10:00:00,39.13,39.29,38.31,38.56,445676.0,39.13,39.29,38.31,38.56,445676.0
2021-08-20 11:00:00,38.56,39.06,38.34,38.91,248312.0,38.56,39.06,38.34,38.91,248312.0
2021-08-20 12:00:00,38.9,39.67,38.85,39.28,304088.0,38.9,39.67,38.85,39.28,304088.0
2021-08-20 13:00:00,39.28,39.54,39.28,39.42,212592.0,39.28,39.54,39.28,39.42,212592.0
2021-08-20 14:00:00,39.49,40.02,39.47,39.75,434980.0,39.49,40.02,39.47,39.75,434980.0
2021-08-20 15:00:00,39.76,39.99,39.48,39.84,463832.0,39.76,39.99,39.48,39.84,463832.0
2021-08-23 09:30:00,40.6,40.85,39.89,40.57,421112.0,40.6,40.85,39.89,40.57,421112.0
2021-08-23 10:00:00,40.63,41.08,40.5,40.95,501184.0,40.63,41.08,40.5,40.95,501184.0
2021-08-23 11:00:00,40.86,40.98,40.26,40.42,265072.0,40.86,40.98,40.26,40.42,265072.0
2021-08-23 12:00:00,40.43,41.59,40.37,41.29,651668.0,40.43,41.59,40.37,41.29,651668.0
2021-08-23 13:00:00,41.36,41.82,41.19,41.63,467164.0,41.36,41.82,41.19,41.63,467164.0
2021-08-23 14:00:00,41.65,41.8,41.18,41.3,345596.0,41.65,41.8,41.18,41.3,345596.0
2021-08-23 15:00:00,41.27,41.44,40.94,41.22,441592.0,41.27,41.44,40.94,41.22,441592.0
2021-08-24 09:30:00,41.57,43.95,41.29,43.75,1692356.0,41.57,43.95,41.29,43.75,1692356.0
2021-08-24 10:00:00,43.8,44.27,42.85,43.08,1701800.0,43.8,44.27,42.85,43.08,1701800.0
2021-08-24 11:00:00,43.06,43.14,42.39,42.6,641916.0,43.06,43.14,42.39,42.6,641916.0
2021-08-24 12:00:00,42.66,43.75,42.6,43.42,454960.0,42.66,43.75,42.6,43.42,454960.0
2021-08-24 13:00:00,43.46,48.75,43.45,48.46,6499544.0,43.46,48.75,43.45,48.46,6499544.0
2021-08-24 14:00:00,48.51,56.25,47.55,53.9,14978944.0,48.51,56.25,47.55,53.9,14978944.0
2021-08-24 15:00:00,53.96,54.03,50.13,52.66,14986484.0,53.96,54.03,50.13,52.66,14986484.0
2021-08-25 09:30:00,51.66,53.37,48.25,50.35,7351876.0,51.66,53.37,48.25,50.35,7351876.0
2021-08-25 10:00:00,50.37,56.75,49.28,53.47,14575592.0,50.37,56.75,49.28,53.47,14575592.0
2021-08-25 11:00:00,53.63,54.22,51.16,51.31,5695632.0,53.63,54.22,51.16,51.31,5695632.0
2021-08-25 12:00:00,51.45,51.97,50.37,51.51,2243616.0,51.45,51.97,50.37,51.51,2243616.0
2021-08-25 13:00:00,51.56,53.38,51.32,51.88,2903960.0,51.56,53.38,51.32,51.88,2903960.0
2021-08-25 14:00:00,51.84,52.6,50.58,51.24,1874860.0,51.84,52.6,50.58,51.24,1874860.0
2021-08-25 15:00:00,51.24,52.04,48.78,50.05,3387224.0,51.24,52.04,48.78,50.05,3387224.0
2021-08-26 09:30:00,50.17,53.59,49.75,52.12,3502988.0,50.17,53.59,49.75,52.12,3502988.0
2021-08-26 10:00:00,52.15,52.46,50.54,50.85,2842656.0,52.15,52.46,50.54,50.85,2842656.0
2021-08-26 11:00:00,50.82,52.04,50.13,51.66,1978280.0,50.82,52.04,50.13,51.66,1978280.0
2021-08-26 12:00:00,51.63,54.25,51.39,52.81,3407140.0,51.63,54.25,51.39,52.81,3407140.0
2021-08-26 13:00:00,52.9,53.33,51.82,52.88,2075268.0,52.9,53.33,51.82,52.88,2075268.0
2021-08-26 14:00:00,52.94,53.69,51.43,51.43,2090428.0,52.94,53.69,51.43,51.43,2090428.0
2021-08-26 15:00:00,51.5,51.92,50.66,51.3,1911620.0,51.5,51.92,50.66,51.3,1911620.0
2021-08-27 09:30:00,51.93,53.25,51.2,51.87,1718972.0,51.93,53.25,51.2,51.87,1718972.0
2021-08-27 10:00:00,51.83,52.25,50.63,51.31,1769100.0,51.83,52.25,50.63,51.31,1769100.0
2021-08-27 11:00:00,51.34,51.52,50.77,51.34,725432.0,51.34,51.52,50.77,51.34,725432.0
2021-08-27 12:00:00,51.36,51.95,51.08,51.24,856712.0,51.36,51.95,51.08,51.24,856712.0
2021-08-27 13:00:00,51.2,51.57,50.75,51.5,575180.0,51.2,51.57,50.75,51.5,575180.0
2021-08-27 14:00:00,51.51,51.98,50.13,50.35,1175132.0,51.51,51.98,50.13,50.35,1175132.0
2021-08-27 15:00:00,50.4,51.23,50.01,51.12,1593216.0,50.4,51.23,50.01,51.12,1593216.0
2021-08-30 09:30:00,51.25,53.91,50.76,53.89,2150956.0,51.25,53.91,50.76,53.89,2150956.0
2021-08-30 10:00:00,53.79,54.55,52.75,53.58,2167468.0,53.79,54.55,52.75,53.58,2167468.0
2021-08-30 11:00:00,53.5,53.6,52.41,53.13,1321188.0,53.5,53.6,52.41,53.13,1321188.0
2021-08-30 12:00:00,53.22,53.92,52.79,53.67,762268.0,53.22,53.92,52.79,53.67,762268.0
2021-08-30 13:00:00,53.7,54.13,52.96,53.38,776300.0,53.7,54.13,52.96,53.38,776300.0
2021-08-30 14:00:00,53.41,53.56,52.26,52.54,703404.0,53.41,53.56,52.26,52.54,703404.0
2021-08-30 15:00:00,52.54,52.75,51.68,52.3,876780.0,52.54,52.75,51.68,52.3,876780.0
2021-08-31 09:30:00,53.18,54.35,52.87,53.99,1246840.0,53.18,54.35,52.87,53.99,1246840.0
2021-08-31 10:00:00,53.96,55.52,53.51,54.23,3058624.0,53.96,55.52,53.51,54.23,3058624.0
2021-08-31 11:00:00,54.27,55.15,53.63,55.0,867856.0,54.27,55.15,53.63,55.0,867856.0
2021-08-31 12:00:00,54.95,55.58,54.34,54.79,1273276.0,54.95,55.58,54.34,54.79,1273276.0
2021-08-31 13:00:00,54.82,54.82,53.89,54.24,542588.0,54.82,54.82,53.89,54.24,542588.0
2021-08-31 14:00:00,54.23,54.74,54.03,54.38,644852.0,54.23,54.74,54.03,54.38,644852.0
2021-08-31 15:00:00,54.38,54.6,53.1,54.55,1548900.0,54.38,54.6,53.1,54.55,1548900.0
2021-09-01 09:30:00,56.0,57.86,54.76,55.84,4311520.0,56.0,57.86,54.76,55.84,4311520.0
2021-09-01 10:00:00,55.86,56.19,53.5,54.65,2284072.0,55.86,56.19,53.5,54.65,2284072.0
2021-09-01 11:00:00,54.69,54.9,53.72,53.84,637336.0,54.69,54.9,53.72,53.84,637336.0
2021-09-01 12:00:00,53.83,54.02,53.32,53.96,1325444.0,53.83,54.02,53.32,53.96,1325444.0
2021-09-01 13:00:00,53.9,53.97,53.03,53.06,933264.0,53.9,53.97,53.03,53.06,933264.0
2021-09-01 14:00:00,53.04,53.08,52.01,52.68,1156520.0,53.04,53.08,52.01,52.68,1156520.0
2021-09-01 15:00:00,52.65,53.58,52.56,53.23,1111264.0,52.65,53.58,52.56,53.23,1111264.0
2021-09-02 09:30:00,53.47,53.55,51.58,52.09,1035912.0,53.47,53.55,51.58,52.09,1035912.0
2021-09-02 10:00:00,52.0,53.61,52.0,53.01,1120516.0,52.0,53.61,52.0,53.01,1120516.0
2021-09-02 11:00:00,53.04,53.42,52.58,53.34,482016.0,53.04,53.42,52.58,53.34,482016.0
2021-09-02 12:00:00,53.38,53.53,53.05,53.27,472212.0,53.38,53.53,53.05,53.27,472212.0
2021-09-02 13:00:00,53.25,53.7,52.92,53.08,449300.0,53.25,53.7,52.92,53.08,449300.0
2021-09-02 14:00:00,53.08,53.25,52.75,52.85,453988.0,53.08,53.25,52.75,52.85,453988.0
2021-09-02 15:00:00,52.85,53.41,52.85,53.36,821584.0,52.85,53.41,52.85,53.36,821584.0
2021-09-03 09:30:00,53.01,54.07,52.67,53.38,772068.0,53.01,54.07,52.67,53.38,772068.0
2021-09-03 10:00:00,53.45,53.58,52.68,52.71,934820.0,53.45,53.58,52.68,52.71,934820.0
2021-09-03 11:00:00,52.71,52.71,51.38,51.93,1450696.0,52.71,52.71,51.38,51.93,1450696.0
2021-09-03 12:00:00,51.99,51.99,50.68,50.81,1013700.0,51.99,51.99,50.68,50.81,1013700.0
2021-09-03 13:00:00,50.8,51.02,49.71,50.07,1080648.0,50.8,51.02,49.71,50.07,1080648.0
2021-09-03 14:00:00,50.06,51.02,49.83,51.01,613996.0,50.06,51.02,49.83,51.01,613996.0
2021-09-03 15:00:00,51.0,51.2,50.5,50.69,1057048.0,51.0,51.2,50.5,50.69,1057048.0
2021-09-07 09:30:00,51.56,52.48,51.02,51.62,1297084.0,51.56,52.48,51.02,51.62,1297084.0
2021-09-07 10:00:00,51.72,52.45,50.8,50.88,972780.0,51.72,52.45,50.8,50.88,972780.0
2021-09-07 11:00:00,50.88,50.95,49.38,49.88,1168624.0,50.88,50.95,49.38,49.88,1168624.0
2021-09-07 12:00:00,49.85,50.35,49.55,49.87,548820.0,49.85,50.35,49.55,49.87,548820.0
2021-09-07 13:00:00,49.82,49.94,49.38,49.85,677652.0,49.82,49.94,49.38,49.85,677652.0
2021-09-07 14:00:00,49.81,49.99,49.02,49.29,703684.0,49.81,49.99,49.02,49.29,703684.0
2021-09-07 15:00:00,49.3,49.81,49.2,49.77,850408.0,49.3,49.81,49.2,49.77,850408.0
2021-09-08 09:30:00,50.47,51.72,49.67,50.13,2070160.0,50.47,51.72,49.67,50.13,2070160.0
2021-09-08 10:00:00,50.16,50.22,47.67,47.94,2477812.0,50.16,50.22,47.67,47.94,2477812.0
2021-09-08 11:00:00,47.92,49.06,47.88,48.69,1455256.0,47.92,49.06,47.88,48.69,1455256.0
2021-09-08 12:00:00,48.67,49.12,48.18,48.88,1006720.0,48.67,49.12,48.18,48.88,1006720.0
2021-09-08 13:00:00,48.91,49.39,48.77,48.85,852840.0,48.91,49.39,48.77,48.85,852840.0
2021-09-08 14:00:00,48.86,50.27,48.83,49.53,1381188.0,48.86,50.27,48.83,49.53,1381188.0
2021-09-08 15:00:00,49.53,50.75,49.52,49.64,3060400.0,49.53,50.75,49.52,49.64,3060400.0
2021-09-09 09:30:00,45.02,47.05,44.5,45.43,4470552.0,45.02,47.05,44.5,45.43,4470552.0
2021-09-09 10:00:00,45.45,46.57,44.74,46.4,3546808.0,45.45,46.57,44.74,46.4,3546808.0
2021-09-09 11:00:00,46.42,47.63,45.89,47.25,1864116.0,46.42,47.63,45.89,47.25,1864116.0
2021-09-09 12:00:00,47.25,48.74,47.21,48.69,2470896.0,47.25,48.74,47.21,48.69,2470896.0
2021-09-09 13:00:00,48.7,50.27,48.38,49.97,3324700.0,48.7,50.27,48.38,49.97,3324700.0
2021-09-09 14:00:00,49.97,50.5,48.79,49.66,2400072.0,49.97,50.5,48.79,49.66,2400072.0
2021-09-09 15:00:00,49.7,49.98,48.91,49.7,2195980.0,49.7,49.98,48.91,49.7,2195980.0
2021-09-10 09:30:00,49.6,50.31,48.53,49.48,1479752.0,49.6,50.31,48.53,49.48,1479752.0
2021-09-10 10:00:00,49.38,50.54,49.06,49.08,1859188.0,49.38,50.54,49.06,49.08,1859188.0
2021-09-10 11:00:00,49.09,49.13,47.5,48.3,2116580.0,49.09,49.13,47.5,48.3,2116580.0
2021-09-10 12:00:00,48.22,48.79,48.06,48.5,535336.0,48.22,48.79,48.06,48.5,535336.0
2021-09-10 13:00:00,48.41,48.46,47.88,48.01,387452.0,48.41,48.46,47.88,48.01,387452.0
2021-09-10 14:00:00,48.03,48.15,47.56,47.59,358100.0,48.03,48.15,47.56,47.59,358100.0
2021-09-10 15:00:00,47.58,47.82,47.5,47.56,1013332.0,47.58,47.82,47.5,47.56,1013332.0
2021-09-13 09:30:00,48.44,49.09,47.88,49.02,1245464.0,48.44,49.09,47.88,49.02,1245464.0
2021-09-13 10:00:00,49.02,49.83,48.02,48.68,1812396.0,49.02,49.83,48.02,48.68,1812396.0
2021-09-13 11:00:00,48.64,49.25,48.64,49.24,551028.0,48.64,49.25,48.64,49.24,551028.0
2021-09-13 12:00:00,49.23,50.16,49.1,50.09,638216.0,49.23,50.16,49.1,50.09,638216.0
2021-09-13 13:00:00,50.07,51.88,49.98,50.61,3543544.0,50.07,51.88,49.98,50.61,3543544.0
2021-09-13 14:00:00,50.6,52.22,50.56,51.48,2116456.0,50.6,52.22,50.56,51.48,2116456.0
2021-09-13 15:00:00,51.51,51.51,50.34,50.82,1730448.0,51.51,51.51,50.34,50.82,1730448.0
2021-09-14 09:30:00,50.16,51.0,48.75,50.33,1105512.0,50.16,51.0,48.75,50.33,1105512.0
2021-09-14 10:00:00,50.4,50.7,49.27,50.01,1113068.0,50.4,50.7,49.27,50.01,1113068.0
2021-09-14 11:00:00,50.01,51.16,50.01,50.73,808456.0,50.01,51.16,50.01,50.73,808456.0
2021-09-14 12:00:00,50.69,50.85,50.02,50.22,347280.0,50.69,50.85,50.02,50.22,347280.0
2021-09-14 13:00:00,50.21,50.84,49.76,50.7,593636.0,50.21,50.84,49.76,50.7,593636.0
2021-09-14 14:00:00,50.74,50.82,49.78,50.0,426372.0,50.74,50.82,49.78,50.0,426372.0
2021-09-14 15:00:00,49.97,50.14,49.51,49.81,1060204.0,49.97,50.14,49.51,49.81,1060204.0
2021-09-15 09:30:00,49.25,49.67,48.44,49.45,1073560.0,49.25,49.67,48.44,49.45,1073560.0
2021-09-15 10:00:00,49.4,50.85,48.83,50.31,1281816.0,49.4,50.85,48.83,50.31,1281816.0
2021-09-15 11:00:00,50.3,50.42,49.68,50.22,440664.0,50.3,50.42,49.68,50.22,440664.0
2021-09-15 12:00:00,50.27,50.72,50.01,50.61,512056.0,50.27,50.72,50.01,50.61,512056.0
2021-09-15 13:00:00,50.6,50.94,50.27,50.8,546876.0,50.6,50.94,50.27,50.8,546876.0
2021-09-15 14:00:00,50.81,51.2,50.64,50.8,740052.0,50.81,51.2,50.64,50.8,740052.0
2021-09-15 15:00:00,50.78,51.22,50.75,51.22,990472.0,50.78,51.22,50.75,51.22,990472.0
2021-09-16 09:30:00,50.58,51.61,50.29,51.49,825784.0,50.58,51.61,50.29,51.49,825784.0
2021-09-16 10:00:00,51.52,53.2,51.47,53.04,1918724.0,51.52,53.2,51.47,53.04,1918724.0
2021-09-16 11:00:00,53.02,54.14,52.11,52.48,2019924.0,53.02,54.14,52.11,52.48,2019924.0
2021-09-16 12:00:00,52.49,53.29,52.23,53.13,654436.0,52.49,53.29,52.23,53.13,654436.0
2021-09-16 13:00:00,53.18,53.6,52.91,53.26,676208.0,53.18,53.6,52.91,53.26,676208.0
2021-09-16 14:00:00,53.17,53.27,52.28,52.41,528340.0,53.17,53.27,52.28,52.41,528340.0
2021-09-16 15:00:00,52.41,52.43,51.22,51.63,902660.0,52.41,52.43,51.22,51.63,902660.0
2021-09-17 09:30:00,52.01,53.12,51.88,52.32,1214252.0,52.01,53.12,51.88,52.32,1214252.0
2021-09-17 10:00:00,52.33,52.62,50.88,51.01,1056740.0,52.33,52.62,50.88,51.01,1056740.0
2021-09-17 11:00:00,50.95,51.15,50.2,50.94,968488.0,50.95,51.15,50.2,50.94,968488.0
2021-09-17 12:00:00,50.99,51.25,50.82,51.03,385324.0,50.99,51.25,50.82,51.03,385324.0
2021-09-17 13:00:00,51.08,51.55,50.48,50.72,416328.0,51.08,51.55,50.48,50.72,416328.0
2021-09-17 14:00:00,50.66,50.9,50.52,50.66,334956.0,50.66,50.9,50.52,50.66,334956.0
2021-09-17 15:00:00,50.71,51.97,50.49,51.24,1399912.0,50.71,51.97,50.49,51.24,1399912.0
2021-09-20 09:30:00,50.0,50.47,49.34,49.63,798076.0,50.0,50.47,49.34,49.63,798076.0
2021-09-20 10:00:00,49.69,50.71,49.52,49.85,1012736.0,49.69,50.71,49.52,49.85,1012736.0
2021-09-20 11:00:00,49.83,49.91,48.68,48.84,1308764.0,49.83,49.91,48.68,48.84,1308764.0
2021-09-20 12:00:00,48.84,49.04,47.75,48.22,1472144.0,48.84,49.04,47.75,48.22,1472144.0
2021-09-20 13:00:00,48.19,48.37,47.51,48.04,1672628.0,48.19,48.37,47.51,48.04,1672628.0
2021-09-20 14:00:00,48.1,48.1,46.26,46.3,1512324.0,48.1,48.1,46.26,46.3,1512324.0
2021-09-20 15:00:00,46.27,48.26,46.14,48.14,2712648.0,46.27,48.26,46.14,48.14,2712648.0
2021-09-21 09:30:00,49.84,49.84,47.82,48.37,1539908.0,49.84,49.84,47.82,48.37,1539908.0
2021-09-21 10:00:00,48.29,48.35,47.08,47.35,1959868.0,48.29,48.35,47.08,47.35,1959868.0
2021-09-21 11:00:00,47.33,47.46,46.5,47.33,989100.0,47.33,47.46,46.5,47.33,989100.0
2021-09-21 12:00:00,47.36,47.52,46.79,47.01,371108.0,47.36,47.52,46.79,47.01,371108.0
2021-09-21 13:00:00,46.97,47.48,46.97,47.26,294760.0,46.97,47.48,46.97,47.26,294760.0
2021-09-21 14:00:00,47.32,48.14,47.32,48.09,485220.0,47.32,48.14,47.32,48.09,485220.0
2021-09-21 15:00:00,48.05,48.25,47.22,47.45,803280.0,48.05,48.25,47.22,47.45,803280.0
2021-09-22 09:30:00,47.41,47.5,46.57,47.3,562404.0,47.41,47.5,46.57,47.3,562404.0
2021-09-22 10:00:00,47.22,48.38,47.12,48.17,1846760.0,47.22,48.38,47.12,48.17,1846760.0
2021-09-22 11:00:00,48.18,48.26,47.68,47.79,382624.0,48.18,48.26,47.68,47.79,382624.0
2021-09-22 12:00:00,47.83,48.0,47.47,47.66,386656.0,47.83,48.0,47.47,47.66,386656.0
2021-09-22 13:00:00,47.66,47.94,47.4,47.71,1005376.0,47.66,47.94,47.4,47.71,1005376.0
2021-09-22 14:00:00,47.66,48.2,47.43,47.65,361312.0,47.66,48.2,47.43,47.65,361312.0
2021-09-22 15:00:00,47.63,48.0,47.47,47.54,2112948.0,47.63,48.0,47.47,47.54,2112948.0
2021-09-23 09:30:00,48.08,48.94,47.94,48.38,792764.0,48.08,48.94,47.94,48.38,792764.0
2021-09-23 10:00:00,48.4,48.92,48.1,48.7,910924.0,48.4,48.92,48.1,48.7,910924.0
2021-09-23 11:00:00,48.69,48.84,48.19,48.27,493624.0,48.69,48.84,48.19,48.27,493624.0
2021-09-23 12:00:00,48.26,48.37,48.11,48.27,243520.0,48.26,48.37,48.11,48.27,243520.0
2021-09-23 13:00:00,48.25,48.29,48.02,48.27,265340.0,48.25,48.29,48.02,48.27,265340.0
2021-09-23 14:00:00,48.23,48.48,47.9,47.94,483600.0,48.23,48.48,47.9,47.94,483600.0
2021-09-23 15:00:00,47.92,48.3,47.65,47.88,1330048.0,47.92,48.3,47.65,47.88,1330048.0
2021-09-24 09:30:00,47.75,47.93,46.78,46.85,711888.0,47.75,47.93,46.78,46.85,711888.0
2021-09-24 10:00:00,46.87,47.52,46.54,47.33,855652.0,46.87,47.52,46.54,47.33,855652.0
2021-09-24 11:00:00,47.37,47.46,46.91,47.04,279584.0,47.37,47.46,46.91,47.04,279584.0
2021-09-24 12:00:00,47.07,47.33,46.75,46.84,237592.0,47.07,47.33,46.75,46.84,237592.0
2021-09-24 13:00:00,46.87,46.95,46.66,46.75,236296.0,46.87,46.95,46.66,46.75,236296.0
2021-09-24 14:00:00,46.74,46.84,46.18,46.33,594380.0,46.74,46.84,46.18,46.33,594380.0
2021-09-24 15:00:00,46.32,46.58,46.03,46.29,1192872.0,46.32,46.58,46.03,46.29,1192872.0
2021-09-27 09:30:00,46.48,47.25,46.48,46.69,697724.0,46.48,47.25,46.48,46.69,697724.0
2021-09-27 10:00:00,46.72,48.01,46.47,47.48,1234316.0,46.72,48.01,46.47,47.48,1234316.0
2021-09-27 11:00:00,47.45,47.85,47.35,47.75,444284.0,47.45,47.85,47.35,47.75,444284.0
2021-09-27 12:00:00,47.73,47.73,46.9,46.9,313276.0,47.73,47.73,46.9,46.9,313276.0
2021-09-27 13:00:00,46.9,47.24,46.66,47.18,308188.0,46.9,47.24,46.66,47.18,308188.0
2021-09-27 14:00:00,47.16,47.27,46.86,47.25,146752.0,47.16,47.27,46.86,47.25,146752.0
2021-09-27 15:00:00,47.24,47.5,46.94,47.42,476416.0,47.24,47.5,46.94,47.42,476416.0
2021-09-28 09:30:00,47.0,47.7,46.32,46.54,704664.0,47.0,47.7,46.32,46.54,704664.0
2021-09-28 10:00:00,46.43,46.53,45.73,45.8,1015312.0,46.43,46.53,45.73,45.8,1015312.0
2021-09-28 11:00:00,45.83,45.9,45.29,45.68,559220.0,45.83,45.9,45.29,45.68,559220.0
2021-09-28 12:00:00,45.71,46.22,45.49,45.53,264856.0,45.71,46.22,45.49,45.53,264856.0
2021-09-28 13:00:00,45.55,45.64,45.29,45.33,263792.0,45.55,45.64,45.29,45.33,263792.0
2021-09-28 14:00:00,45.33,45.94,45.06,45.75,438548.0,45.33,45.94,45.06,45.75,438548.0
2021-09-28 15:00:00,45.75,45.91,44.5,44.65,917200.0,45.75,45.91,44.5,44.65,917200.0
2021-09-29 09:30:00,45.02,45.74,44.44,45.6,835792.0,45.02,45.74,44.44,45.6,835792.0
2021-09-29 10:00:00,45.6,46.12,44.97,45.67,713952.0,45.6,46.12,44.97,45.67,713952.0
2021-09-29 11:00:00,45.67,45.67,44.49,44.75,422536.0,45.67,45.67,44.49,44.75,422536.0
2021-09-29 12:00:00,44.78,44.94,43.93,44.54,551328.0,44.78,44.94,43.93,44.54,551328.0
2021-09-29 13:00:00,44.56,44.56,43.65,44.09,646852.0,44.56,44.56,43.65,44.09,646852.0
2021-09-29 14:00:00,44.1,44.47,44.0,44.26,431396.0,44.1,44.47,44.0,44.26,431396.0
2021-09-29 15:00:00,44.29,44.53,43.87,44.0,644032.0,44.29,44.53,43.87,44.0,644032.0
2021-09-30 09:30:00,43.75,43.78,42.6,42.9,752260.0,43.75,43.78,42.6,42.9,752260.0
2021-09-30 10:00:00,42.85,42.87,41.7,42.5,1743572.0,42.85,42.87,41.7,42.5,1743572.0
2021-09-30 11:00:00,42.49,43.06,41.83,42.06,714060.0,42.49,43.06,41.83,42.06,714060.0
2021-09-30 12:00:00,42.06,42.48,41.9,42.3,417660.0,42.06,42.48,41.9,42.3,417660.0
2021-09-30 13:00:00,42.26,42.59,42.23,42.3,236656.0,42.26,42.59,42.23,42.3,236656.0
2021-09-30 14:00:00,42.3,46.36,42.28,44.54,2745056.0,42.3,46.36,42.28,44.54,2745056.0
2021-09-30 15:00:00,44.52,44.89,43.83,43.87,1161168.0,44.52,44.89,43.83,43.87,1161168.0
2021-10-01 09:30:00,44.85,44.87,43.06,43.35,727144.0,44.85,44.87,43.06,43.35,727144.0
2021-10-01 10:00:00,43.5,44.2,43.17,43.69,737276.0,43.5,44.2,43.17,43.69,737276.0
2021-10-01 11:00:00,43.69,44.75,43.38,44.27,708332.0,43.69,44.75,43.38,44.27,708332.0
2021-10-01 12:00:00,44.31,44.86,44.08,44.1,453488.0,44.31,44.86,44.08,44.1,453488.0
2021-10-01 13:00:00,44.09,44.31,43.84,44.19,276452.0,44.09,44.31,43.84,44.19,276452.0
2021-10-01 14:00:00,44.24,44.46,44.06,44.38,182820.0,44.24,44.46,44.06,44.38,182820.0
2021-10-01 15:00:00,44.41,44.49,43.93,44.3,518748.0,44.41,44.49,43.93,44.3,518748.0
2021-10-04 09:30:00,43.99,44.24,43.54,43.91,459020.0,43.99,44.24,43.54,43.91,459020.0
2021-10-04 10:00:00,43.88,43.96,42.95,43.49,573964.0,43.88,43.96,42.95,43.49,573964.0
2021-10-04 11:00:00,43.47,44.0,43.18,43.45,410880.0,43.47,44.0,43.18,43.45,410880.0
2021-10-04 12:00:00,43.42,43.72,43.34,43.48,169260.0,43.42,43.72,43.34,43.48,169260.0
2021-10-04 13:00:00,43.46,43.68,43.22,43.53,191968.0,43.46,43.68,43.22,43.53,191968.0
2021-10-04 14:00:00,43.57,43.73,42.92,42.95,237876.0,43.57,43.73,42.92,42.95,237876.0
2021-10-04 15:00:00,42.98,43.29,42.69,42.93,706892.0,42.98,43.29,42.69,42.93,706892.0
2021-10-05 09:30:00,42.8,42.81,41.68,42.49,608684.0,42.8,42.81,41.68,42.49,608684.0
2021-10-05 10:00:00,42.54,43.25,42.18,42.82,789248.0,42.54,43.25,42.18,42.82,789248.0
2021-10-05 11:00:00,42.83,43.25,42.47,42.49,336564.0,42.83,43.25,42.47,42.49,336564.0
2021-10-05 12:00:00,42.49,42.71,42.27,42.66,230712.0,42.49,42.71,42.27,42.66,230712.0
2021-10-05 13:00:00,42.63,42.75,42.38,42.68,188944.0,42.63,42.75,42.38,42.68,188944.0
2021-10-05 14:00:00,42.68,43.29,42.61,42.98,350376.0,42.68,43.29,42.61,42.98,350376.0
2021-10-05 15:00:00,43.0,43.24,42.95,43.08,411556.0,43.0,43.24,42.95,43.08,411556.0
2021-10-06 09:30:00,42.52,42.85,41.45,41.53,835328.0,42.52,42.85,41.45,41.53,835328.0
2021-10-06 10:00:00,41.6,43.11,41.54,42.38,756460.0,41.6,43.11,41.54,42.38,756460.0
2021-10-06 11:00:00,42.34,42.57,41.94,42.57,245624.0,42.34,42.57,41.94,42.57,245624.0
2021-10-06 12:00:00,42.56,42.59,42.03,42.28,149932.0,42.56,42.59,42.03,42.28,149932.0
2021-10-06 13:00:00,42.29,42.7,42.12,42.52,139640.0,42.29,42.7,42.12,42.52,139640.0
2021-10-06 14:00:00,42.56,43.24,42.42,42.56,319376.0,42.56,43.24,42.42,42.56,319376.0
2021-10-06 15:00:00,42.59,42.84,42.35,42.79,479104.0,42.59,42.84,42.35,42.79,479104.0
2021-10-07 09:30:00,43.0,43.61,42.63,43.42,458344.0,43.0,43.61,42.63,43.42,458344.0
2021-10-07 10:00:00,43.39,43.74,42.86,43.47,606808.0,43.39,43.74,42.86,43.47,606808.0
2021-10-07 11:00:00,43.5,43.76,43.38,43.54,379088.0,43.5,43.76,43.38,43.54,379088.0
2021-10-07 12:00:00,43.52,43.8,43.25,43.3,329368.0,43.52,43.8,43.25,43.3,329368.0
2021-10-07 13:00:00,43.31,43.41,43.06,43.26,266040.0,43.31,43.41,43.06,43.26,266040.0
2021-10-07 14:00:00,43.25,43.26,43.02,43.08,127348.0,43.25,43.26,43.02,43.08,127348.0
2021-10-07 15:00:00,43.13,43.25,42.89,43.03,426928.0,43.13,43.25,42.89,43.03,426928.0
2021-10-08 09:30:00,43.13,43.44,42.78,42.78,227752.0,43.13,43.44,42.78,42.78,227752.0
2021-10-08 10:00:00,42.91,43.93,42.88,43.65,562572.0,42.91,43.93,42.88,43.65,562572.0
2021-10-08 11:00:00,43.72,43.88,43.46,43.48,225036.0,43.72,43.88,43.46,43.48,225036.0
2021-10-08 12:00:00,43.54,43.79,43.42,43.42,202468.0,43.54,43.79,43.42,43.42,202468.0
2021-10-08 13:00:00,43.45,43.57,43.24,43.26,151800.0,43.45,43.57,43.24,43.26,151800.0
2021-10-08 14:00:00,43.26,43.35,43.15,43.24,126500.0,43.26,43.35,43.15,43.24,126500.0
2021-10-08 15:00:00,43.26,43.26,42.94,43.18,418412.0,43.26,43.26,42.94,43.18,418412.0
2021-10-11 09:30:00,43.25,44.69,43.25,44.69,729136.0,43.25,44.69,43.25,44.69,729136.0
2021-10-11 10:00:00,44.65,47.12,44.32,46.17,3110660.0,44.65,47.12,44.32,46.17,3110660.0
2021-10-11 11:00:00,46.16,46.94,45.91,46.57,1292408.0,46.16,46.94,45.91,46.57,1292408.0
2021-10-11 12:00:00,46.59,46.61,45.94,46.09,605036.0,46.59,46.61,45.94,46.09,605036.0
2021-10-11 13:00:00,46.04,46.1,45.23,45.59,761040.0,46.04,46.1,45.23,45.59,761040.0
2021-10-11 14:00:00,45.62,45.64,45.09,45.21,224924.0,45.62,45.64,45.09,45.21,224924.0
2021-10-11 15:00:00,45.23,45.26,44.44,44.56,619768.0,45.23,45.26,44.44,44.56,619768.0
2021-10-12 09:30:00,45.21,45.45,44.63,45.11,661280.0,45.21,45.45,44.63,45.11,661280.0
2021-10-12 10:00:00,44.96,45.22,44.2,44.35,659452.0,44.96,45.22,44.2,44.35,659452.0
2021-10-12 11:00:00,44.33,44.44,43.75,44.31,296836.0,44.33,44.44,43.75,44.31,296836.0
2021-10-12 12:00:00,44.34,44.34,43.87,43.91,224392.0,44.34,44.34,43.87,43.91,224392.0
2021-10-12 13:00:00,43.94,44.02,43.45,43.54,358924.0,43.94,44.02,43.45,43.54,358924.0
2021-10-12 14:00:00,43.52,43.96,43.47,43.79,343592.0,43.52,43.96,43.47,43.79,343592.0
2021-10-12 15:00:00,43.76,44.06,43.52,43.96,572560.0,43.76,44.06,43.52,43.96,572560.0
2021-10-13 09:30:00,44.58,45.0,44.0,44.33,434244.0,44.58,45.0,44.0,44.33,434244.0
2021-10-13 10:00:00,44.3,45.0,44.0,44.71,515984.0,44.3,45.0,44.0,44.71,515984.0
2021-10-13 11:00:00,44.76,45.61,44.74,45.23,466044.0,44.76,45.61,44.74,45.23,466044.0
2021-10-13 12:00:00,45.24,45.94,45.13,45.82,312504.0,45.24,45.94,45.13,45.82,312504.0
2021-10-13 13:00:00,45.82,47.05,45.82,46.75,1364452.0,45.82,47.05,45.82,46.75,1364452.0
2021-10-13 14:00:00,46.75,46.96,46.03,46.3,961008.0,46.75,46.96,46.03,46.3,961008.0
2021-10-13 15:00:00,46.3,46.54,45.7,46.03,785164.0,46.3,46.54,45.7,46.03,785164.0
2021-10-14 09:30:00,45.94,46.75,45.69,45.84,728964.0,45.94,46.75,45.69,45.84,728964.0
2021-10-14 10:00:00,45.88,47.55,45.85,46.73,960332.0,45.88,47.55,45.85,46.73,960332.0
2021-10-14 11:00:00,46.71,47.1,46.27,46.57,477676.0,46.71,47.1,46.27,46.57,477676.0
2021-10-14 12:00:00,46.59,46.73,46.02,46.2,559528.0,46.59,46.73,46.02,46.2,559528.0
2021-10-14 13:00:00,46.22,46.51,46.13,46.36,250644.0,46.22,46.51,46.13,46.36,250644.0
2021-10-14 14:00:00,46.36,46.37,45.74,45.75,480180.0,46.36,46.37,45.74,45.75,480180.0
2021-10-14 15:00:00,45.79,46.08,45.65,45.96,585004.0,45.79,46.08,45.65,45.96,585004.0
2021-10-15 09:30:00,46.0,46.67,45.59,46.43,469668.0,46.0,46.67,45.59,46.43,469668.0
2021-10-15 10:00:00,46.37,46.41,45.72,46.24,456948.0,46.37,46.41,45.72,46.24,456948.0
2021-10-15 11:00:00,46.24,46.74,45.97,46.06,414552.0,46.24,46.74,45.97,46.06,414552.0
2021-10-15 12:00:00,46.1,46.17,45.62,45.69,300644.0,46.1,46.17,45.62,45.69,300644.0
2021-10-15 13:00:00,45.67,45.7,45.22,45.42,424644.0,45.67,45.7,45.22,45.42,424644.0
2021-10-15 14:00:00,45.42,45.44,45.22,45.28,276700.0,45.42,45.44,45.22,45.28,276700.0
2021-10-15 15:00:00,45.3,45.96,45.22,45.78,676248.0,45.3,45.96,45.22,45.78,676248.0
2021-10-18 09:30:00,45.74,46.38,45.65,45.75,510812.0,45.74,46.38,45.65,45.75,510812.0
2021-10-18 10:00:00,45.75,46.69,45.63,46.25,740300.0,45.75,46.69,45.63,46.25,740300.0
2021-10-18 11:00:00,46.27,47.47,46.24,46.92,785220.0,46.27,47.47,46.24,46.92,785220.0
2021-10-18 12:00:00,46.94,46.98,46.23,46.29,360952.0,46.94,46.98,46.23,46.29,360952.0
2021-10-18 13:00:00,46.29,46.91,46.29,46.8,269444.0,46.29,46.91,46.29,46.8,269444.0
2021-10-18 14:00:00,46.77,46.89,46.42,46.71,227996.0,46.77,46.89,46.42,46.71,227996.0
2021-10-18 15:00:00,46.71,46.84,46.26,46.49,560300.0,46.71,46.84,46.26,46.49,560300.0
2021-10-19 09:30:00,47.25,48.05,46.83,47.09,1485120.0,47.25,48.05,46.83,47.09,1485120.0
2021-10-19 10:00:00,47.07,47.16,46.1,46.58,1859700.0,47.07,47.16,46.1,46.58,1859700.0
2021-10-19 11:00:00,46.49,47.35,46.49,47.09,961256.0,46.49,47.35,46.49,47.09,961256.0
2021-10-19 12:00:00,47.06,47.08,46.38,46.88,352040.0,47.06,47.08,46.38,46.88,352040.0
2021-10-19 13:00:00,46.91,46.91,46.46,46.63,240416.0,46.91,46.91,46.46,46.63,240416.0
2021-10-19 14:00:00,46.6,47.07,46.51,46.69,334084.0,46.6,47.07,46.51,46.69,334084.0
2021-10-19 15:00:00,46.74,46.99,46.63,46.7,592520.0,46.74,46.99,46.63,46.7,592520.0
2021-10-20 09:30:00,46.58,46.83,46.1,46.24,687860.0,46.58,46.83,46.1,46.24,687860.0
2021-10-20 10:00:00,46.24,46.58,45.49,46.29,2949816.0,46.24,46.58,45.49,46.29,2949816.0
2021-10-20 11:00:00,46.23,46.61,45.91,46.29,1492756.0,46.23,46.61,45.91,46.29,1492756.0
2021-10-20 12:00:00,46.24,47.0,46.22,46.61,962200.0,46.24,47.0,46.22,46.61,962200.0
2021-10-20 13:00:00,46.64,46.64,46.06,46.48,464156.0,46.64,46.64,46.06,46.48,464156.0
2021-10-20 14:00:00,46.46,46.48,46.1,46.23,126684.0,46.46,46.48,46.1,46.23,126684.0
2021-10-20 15:00:00,46.27,46.37,46.04,46.11,288408.0,46.27,46.37,46.04,46.11,288408.0
2021-10-21 09:30:00,46.18,47.68,46.08,47.05,814028.0,46.18,47.68,46.08,47.05,814028.0
2021-10-21 10:00:00,47.12,47.19,46.35,46.41,488128.0,47.12,47.19,46.35,46.41,488128.0
2021-10-21 11:00:00,46.4,46.51,45.6,45.64,515028.0,46.4,46.51,45.6,45.64,515028.0
2021-10-21 12:00:00,45.68,46.32,45.47,45.96,3231108.0,45.68,46.32,45.47,45.96,3231108.0
2021-10-21 13:00:00,45.94,46.18,45.45,45.57,824904.0,45.94,46.18,45.45,45.57,824904.0
2021-10-21 14:00:00,45.57,45.69,45.44,45.65,244296.0,45.57,45.69,45.44,45.65,244296.0
2021-10-21 15:00:00,45.66,45.73,45.15,45.43,738640.0,45.66,45.73,45.15,45.43,738640.0
2021-10-22 09:30:00,44.52,44.87,43.28,43.79,1163004.0,44.52,44.87,43.28,43.79,1163004.0
2021-10-22 10:00:00,43.75,43.79,42.59,42.9,1561108.0,43.75,43.79,42.59,42.9,1561108.0
2021-10-22 11:00:00,42.91,43.22,42.23,42.55,1113516.0,42.91,43.22,42.23,42.55,1113516.0
2021-10-22 12:00:00,42.52,42.91,42.48,42.8,471228.0,42.52,42.91,42.48,42.8,471228.0
2021-10-22 13:00:00,42.8,43.06,42.33,42.4,397128.0,42.8,43.06,42.33,42.4,397128.0
2021-10-22 14:00:00,42.38,42.44,41.95,42.09,648456.0,42.38,42.44,41.95,42.09,648456.0
2021-10-22 15:00:00,42.08,42.65,42.08,42.45,1104952.0,42.08,42.65,42.08,42.45,1104952.0
2021-10-25 09:30:00,42.35,43.31,41.82,42.9,1018592.0,42.35,43.31,41.82,42.9,1018592.0
2021-10-25 10:00:00,42.94,43.38,42.75,42.87,618028.0,42.94,43.38,42.75,42.87,618028.0
2021-10-25 11:00:00,42.87,43.17,42.67,43.09,215632.0,42.87,43.17,42.67,43.09,215632.0
2021-10-25 12:00:00,43.05,43.09,42.55,42.8,201472.0,43.05,43.09,42.55,42.8,201472.0
2021-10-25 13:00:00,42.83,43.0,42.77,43.0,164852.0,42.83,43.0,42.77,43.0,164852.0
2021-10-25 14:00:00,43.02,43.7,43.02,43.47,497456.0,43.02,43.7,43.02,43.47,497456.0
2021-10-25 15:00:00,43.45,43.52,43.1,43.49,541720.0,43.45,43.52,43.1,43.49,541720.0
2021-10-26 09:30:00,43.34,45.39,43.31,43.66,1849316.0,43.34,45.39,43.31,43.66,1849316.0
2021-10-26 10:00:00,43.72,44.24,43.13,43.38,560836.0,43.72,44.24,43.13,43.38,560836.0
2021-10-26 11:00:00,43.4,44.26,43.36,44.2,346372.0,43.4,44.26,43.36,44.2,346372.0
2021-10-26 12:00:00,44.2,44.35,44.04,44.17,361104.0,44.2,44.35,44.04,44.17,361104.0
2021-10-26 13:00:00,44.17,45.0,43.98,45.0,330452.0,44.17,45.0,43.98,45.0,330452.0
2021-10-26 14:00:00,44.97,46.25,44.45,44.63,1397832.0,44.97,46.25,44.45,44.63,1397832.0
2021-10-26 15:00:00,44.65,44.74,44.09,44.46,460548.0,44.65,44.74,44.09,44.46,460548.0
2021-10-27 09:30:00,45.0,45.77,44.75,45.2,465664.0,45.0,45.77,44.75,45.2,465664.0
2021-10-27 10:00:00,45.28,45.44,44.43,44.62,538056.0,45.28,45.44,44.43,44.62,538056.0
2021-10-27 11:00:00,44.64,44.89,44.13,44.36,232608.0,44.64,44.89,44.13,44.36,232608.0
2021-10-27 12:00:00,44.38,44.38,43.81,43.9,276732.0,44.38,44.38,43.81,43.9,276732.0
2021-10-27 13:00:00,43.93,44.04,43.52,43.52,340340.0,43.93,44.04,43.52,43.52,340340.0
2021-10-27 14:00:00,43.55,43.67,43.28,43.38,257984.0,43.55,43.67,43.28,43.38,257984.0
2021-10-27 15:00:00,43.37,43.57,43.08,43.4,389944.0,43.37,43.57,43.08,43.4,389944.0
2021-10-28 09:30:00,43.79,44.57,43.75,44.22,405000.0,43.79,44.57,43.75,44.22,405000.0
2021-10-28 10:00:00,44.18,44.78,44.13,44.48,908828.0,44.18,44.78,44.13,44.48,908828.0
2021-10-28 11:00:00,44.45,45.19,44.35,44.9,594896.0,44.45,45.19,44.35,44.9,594896.0
2021-10-28 12:00:00,44.9,45.55,44.8,45.48,645320.0,44.9,45.55,44.8,45.48,645320.0
2021-10-28 13:00:00,45.45,45.69,45.0,45.03,483556.0,45.45,45.69,45.0,45.03,483556.0
2021-10-28 14:00:00,45.06,45.53,45.05,45.36,243716.0,45.06,45.53,45.05,45.36,243716.0
2021-10-28 15:00:00,45.38,45.79,45.2,45.73,760684.0,45.38,45.79,45.2,45.73,760684.0
2021-10-29 09:30:00,45.7,46.07,44.5,45.07,670348.0,45.7,46.07,44.5,45.07,670348.0
2021-10-29 10:00:00,45.11,45.46,44.75,45.18,292612.0,45.11,45.46,44.75,45.18,292612.0
2021-10-29 11:00:00,45.18,46.44,45.18,45.6,1025616.0,45.18,46.44,45.18,45.6,1025616.0
2021-10-29 12:00:00,45.6,46.3,45.49,45.75,848980.0,45.6,46.3,45.49,45.75,848980.0
2021-10-29 13:00:00,45.73,45.92,45.37,45.43,293448.0,45.73,45.92,45.37,45.43,293448.0
2021-10-29 14:00:00,45.39,45.5,45.05,45.25,304464.0,45.39,45.5,45.05,45.25,304464.0
2021-10-29 15:00:00,45.27,46.12,45.21,45.89,2907712.0,45.27,46.12,45.21,45.89,2907712.0
2021-11-01 09:30:00,45.63,47.44,45.51,46.7,778840.0,45.63,47.44,45.51,46.7,778840.0
2021-11-01 10:00:00,46.77,48.88,46.76,48.46,2155704.0,46.77,48.88,46.76,48.46,2155704.0
2021-11-01 11:00:00,48.44,49.32,47.88,48.99,1043196.0,48.44,49.32,47.88,48.99,1043196.0
2021-11-01 12:00:00,48.94,49.63,48.36,49.62,1029068.0,48.94,49.63,48.36,49.62,1029068.0
2021-11-01 13:00:00,49.65,52.14,49.58,50.64,3289636.0,49.65,52.14,49.58,50.64,3289636.0
2021-11-01 14:00:00,50.65,51.62,50.11,51.38,1405900.0,50.65,51.62,50.11,51.38,1405900.0
2021-11-01 15:00:00,51.43,51.57,49.6,50.07,1773032.0,51.43,51.57,49.6,50.07,1773032.0
2021-11-02 09:30:00,49.84,49.87,47.92,48.13,1058180.0,49.84,49.87,47.92,48.13,1058180.0
2021-11-02 10:00:00,48.14,51.69,48.14,50.93,2085776.0,48.14,51.69,48.14,50.93,2085776.0
2021-11-02 11:00:00,50.91,52.75,50.87,51.16,1934176.0,50.91,52.75,50.87,51.16,1934176.0
2021-11-02 12:00:00,51.12,51.41,50.26,51.18,648668.0,51.12,51.41,50.26,51.18,648668.0
2021-11-02 13:00:00,51.18,51.61,50.25,50.88,642008.0,51.18,51.61,50.25,50.88,642008.0
2021-11-02 14:00:00,50.9,52.99,50.9,52.14,988084.0,50.9,52.99,50.9,52.14,988084.0
2021-11-02 15:00:00,52.11,52.47,51.41,51.85,1124528.0,52.11,52.47,51.41,51.85,1124528.0
2021-11-03 09:30:00,53.5,59.87,53.26,59.63,6614104.0,53.5,59.87,53.26,59.63,6614104.0
2021-11-03 10:00:00,59.62,63.92,55.98,57.24,11710924.0,59.62,63.92,55.98,57.24,11710924.0
2021-11-03 11:00:00,57.16,58.49,54.89,55.15,2900244.0,57.16,58.49,54.89,55.15,2900244.0
2021-11-03 12:00:00,55.11,55.11,52.06,53.97,3098268.0,55.11,55.11,52.06,53.97,3098268.0
2021-11-03 13:00:00,53.83,54.35,52.39,52.73,946900.0,53.83,54.35,52.39,52.73,946900.0
2021-11-03 14:00:00,52.73,55.1,52.67,54.57,982288.0,52.73,55.1,52.67,54.57,982288.0
2021-11-03 15:00:00,54.6,55.06,53.14,54.65,1425412.0,54.6,55.06,53.14,54.65,1425412.0
2021-11-04 09:30:00,55.5,57.24,52.89,53.58,1996088.0,55.5,57.24,52.89,53.58,1996088.0
2021-11-04 10:00:00,53.65,54.99,53.47,54.55,1082548.0,53.65,54.99,53.47,54.55,1082548.0
2021-11-04 11:00:00,54.55,56.13,54.5,55.54,1244540.0,54.55,56.13,54.5,55.54,1244540.0
2021-11-04 12:00:00,55.54,56.4,55.4,55.63,879580.0,55.54,56.4,55.4,55.63,879580.0
2021-11-04 13:00:00,55.67,55.67,54.08,54.29,697992.0,55.67,55.67,54.08,54.29,697992.0
2021-11-04 14:00:00,54.31,55.0,54.18,54.5,334568.0,54.31,55.0,54.18,54.5,334568.0
2021-11-04 15:00:00,54.49,54.71,53.85,54.51,809372.0,54.49,54.71,53.85,54.51,809372.0
2021-11-05 09:30:00,55.16,55.25,52.77,53.45,844412.0,55.16,55.25,52.77,53.45,844412.0
2021-11-05 10:00:00,53.45,53.5,52.25,52.51,773308.0,53.45,53.5,52.25,52.51,773308.0
2021-11-05 11:00:00,52.57,53.18,52.35,53.02,389460.0,52.57,53.18,52.35,53.02,389460.0
2021-11-05 12:00:00,52.98,54.13,52.93,53.75,694400.0,52.98,54.13,52.93,53.75,694400.0
2021-11-05 13:00:00,53.76,53.93,53.35,53.4,353548.0,53.76,53.93,53.35,53.4,353548.0
2021-11-05 14:00:00,53.37,53.49,52.85,53.05,357884.0,53.37,53.49,52.85,53.05,357884.0
2021-11-05 15:00:00,53.08,53.38,52.69,53.31,547272.0,53.08,53.38,52.69,53.31,547272.0
2021-11-08 09:30:00,53.13,54.46,53.0,53.87,668996.0,53.13,54.46,53.0,53.87,668996.0
2021-11-08 10:00:00,53.94,55.71,53.63,55.71,987600.0,53.94,55.71,53.63,55.71,987600.0
2021-11-08 11:00:00,55.65,56.26,54.88,55.68,1569468.0,55.65,56.26,54.88,55.68,1569468.0
2021-11-08 12:00:00,55.7,56.03,55.29,55.37,479584.0,55.7,56.03,55.29,55.37,479584.0
2021-11-08 13:00:00,55.37,55.94,55.25,55.43,636924.0,55.37,55.94,55.25,55.43,636924.0
2021-11-08 14:00:00,55.42,55.52,54.5,54.61,388888.0,55.42,55.52,54.5,54.61,388888.0
2021-11-08 15:00:00,54.55,54.7,54.07,54.7,463336.0,54.55,54.7,54.07,54.7,463336.0
2021-11-09 09:30:00,55.5,55.87,53.89,54.0,1021668.0,55.5,55.87,53.89,54.0,1021668.0
2021-11-09 10:00:00,54.0,54.21,52.58,53.35,837604.0,54.0,54.21,52.58,53.35,837604.0
2021-11-09 11:00:00,53.38,53.58,52.29,52.41,717552.0,53.38,53.58,52.29,52.41,717552.0
2021-11-09 12:00:00,52.32,52.49,51.65,51.7,358420.0,52.32,52.49,51.65,51.7,358420.0
2021-11-09 13:00:00,51.73,51.92,51.11,51.27,528440.0,51.73,51.92,51.11,51.27,528440.0
2021-11-09 14:00:00,51.21,52.28,51.21,51.6,420224.0,51.21,52.28,51.21,51.6,420224.0
2021-11-09 15:00:00,51.63,51.83,51.44,51.65,443292.0,51.63,51.83,51.44,51.65,443292.0
2021-11-10 09:30:00,50.53,50.9,49.13,50.5,817600.0,50.53,50.9,49.13,50.5,817600.0
2021-11-10 10:00:00,50.42,51.85,50.25,51.02,527216.0,50.42,51.85,50.25,51.02,527216.0
2021-11-10 11:00:00,51.04,51.55,50.9,50.92,251140.0,51.04,51.55,50.9,50.92,251140.0
2021-11-10 12:00:00,50.92,51.17,50.76,50.98,127716.0,50.92,51.17,50.76,50.98,127716.0
2021-11-10 13:00:00,50.94,50.97,49.91,50.27,234188.0,50.94,50.97,49.91,50.27,234188.0
2021-11-10 14:00:00,50.29,50.29,49.18,49.68,453184.0,50.29,50.29,49.18,49.68,453184.0
2021-11-10 15:00:00,49.65,50.0,49.44,49.8,418604.0,49.65,50.0,49.44,49.8,418604.0
2021-11-11 09:30:00,50.0,50.88,49.54,49.96,506400.0,50.0,50.88,49.54,49.96,506400.0
2021-11-11 10:00:00,49.98,50.68,49.89,50.46,276116.0,49.98,50.68,49.89,50.46,276116.0
2021-11-11 11:00:00,50.55,51.38,50.55,51.15,332608.0,50.55,51.38,50.55,51.15,332608.0
2021-11-11 12:00:00,51.15,52.02,51.15,51.46,523812.0,51.15,52.02,51.15,51.46,523812.0
2021-11-11 13:00:00,51.49,51.74,51.37,51.62,185708.0,51.49,51.74,51.37,51.62,185708.0
2021-11-11 14:00:00,51.59,51.75,51.15,51.15,209852.0,51.59,51.75,51.15,51.15,209852.0
2021-11-11 15:00:00,51.21,51.38,50.8,51.15,319476.0,51.21,51.38,50.8,51.15,319476.0
2021-11-12 09:30:00,50.54,51.34,50.28,50.65,265316.0,50.54,51.34,50.28,50.65,265316.0
2021-11-12 10:00:00,50.55,50.71,49.75,49.87,423376.0,50.55,50.71,49.75,49.87,423376.0
2021-11-12 11:00:00,49.82,50.45,49.47,50.17,295308.0,49.82,50.45,49.47,50.17,295308.0
2021-11-12 12:00:00,50.2,50.29,50.01,50.2,103248.0,50.2,50.29,50.01,50.2,103248.0
2021-11-12 13:00:00,50.23,50.63,50.2,50.26,168232.0,50.23,50.63,50.2,50.26,168232.0
2021-11-12 14:00:00,50.31,50.35,49.81,50.21,145704.0,50.31,50.35,49.81,50.21,145704.0
2021-11-12 15:00:00,50.23,50.71,50.08,50.52,464876.0,50.23,50.71,50.08,50.52,464876.0
2021-11-15 09:30:00,50.97,51.48,50.42,50.97,429812.0,50.97,51.48,50.42,50.97,429812.0
2021-11-15 10:00:00,50.96,51.84,50.85,51.72,668648.0,50.96,51.84,50.85,51.72,668648.0
2021-11-15 11:00:00,51.7,52.88,51.7,52.15,892676.0,51.7,52.88,51.7,52.15,892676.0
2021-11-15 12:00:00,52.15,52.33,51.36,51.91,348860.0,52.15,52.33,51.36,51.91,348860.0
2021-11-15 13:00:00,51.95,52.6,51.76,52.18,266244.0,51.95,52.6,51.76,52.18,266244.0
2021-11-15 14:00:00,52.19,52.47,51.73,51.82,394844.0,52.19,52.47,51.73,51.82,394844.0
2021-11-15 15:00:00,51.81,52.32,51.78,52.26,447744.0,51.81,52.32,51.78,52.26,447744.0
2021-11-16 09:30:00,52.26,52.28,51.31,51.44,364532.0,52.26,52.28,51.31,51.44,364532.0
2021-11-16 10:00:00,51.38,52.77,50.91,52.44,763132.0,51.38,52.77,50.91,52.44,763132.0
2021-11-16 11:00:00,52.48,53.05,52.27,52.91,462364.0,52.48,53.05,52.27,52.91,462364.0
2021-11-16 12:00:00,52.95,53.14,52.19,52.23,293088.0,52.95,53.14,52.19,52.23,293088.0
2021-11-16 13:00:00,52.23,52.45,52.0,52.1,160364.0,52.23,52.45,52.0,52.1,160364.0
2021-11-16 14:00:00,52.08,52.32,51.81,51.99,179544.0,52.08,52.32,51.81,51.99,179544.0
2021-11-16 15:00:00,51.99,52.13,51.56,51.87,424156.0,51.99,52.13,51.56,51.87,424156.0
2021-11-17 09:30:00,51.58,54.43,51.5,53.2,1006668.0,51.58,54.43,51.5,53.2,1006668.0
2021-11-17 10:00:00,53.18,54.25,53.16,53.35,855252.0,53.18,54.25,53.16,53.35,855252.0
2021-11-17 11:00:00,53.3,53.76,52.63,52.73,374612.0,53.3,53.76,52.63,52.73,374612.0
2021-11-17 12:00:00,52.78,52.9,52.52,52.65,126640.0,52.78,52.9,52.52,52.65,126640.0
2021-11-17 13:00:00,52.67,53.23,52.64,53.14,157080.0,52.67,53.23,52.64,53.14,157080.0
2021-11-17 14:00:00,53.18,53.33,52.48,52.71,195732.0,53.18,53.33,52.48,52.71,195732.0
2021-11-17 15:00:00,52.77,52.84,52.06,52.53,391044.0,52.77,52.84,52.06,52.53,391044.0
2021-11-18 09:30:00,52.56,53.79,52.44,53.25,427196.0,52.56,53.79,52.44,53.25,427196.0
2021-11-18 10:00:00,53.2,53.42,52.2,52.93,480636.0,53.2,53.42,52.2,52.93,480636.0
2021-11-18 11:00:00,52.91,53.19,52.4,52.44,335140.0,52.91,53.19,52.4,52.44,335140.0
2021-11-18 12:00:00,52.43,52.75,52.0,52.3,365236.0,52.43,52.75,52.0,52.3,365236.0
2021-11-18 13:00:00,52.33,52.36,51.92,51.94,221568.0,52.33,52.36,51.92,51.94,221568.0
2021-11-18 14:00:00,51.92,52.23,51.88,52.12,111972.0,51.92,52.23,51.88,52.12,111972.0
2021-11-18 15:00:00,52.07,52.55,52.06,52.53,300084.0,52.07,52.55,52.06,52.53,300084.0
2021-11-19 09:30:00,52.29,53.06,52.06,52.71,300264.0,52.29,53.06,52.06,52.71,300264.0
2021-11-19 10:00:00,52.71,53.16,52.58,52.97,406280.0,52.71,53.16,52.58,52.97,406280.0
2021-11-19 11:00:00,52.98,55.15,52.89,54.46,1268240.0,52.98,55.15,52.89,54.46,1268240.0
2021-11-19 12:00:00,54.46,54.66,53.85,54.32,468384.0,54.46,54.66,53.85,54.32,468384.0
2021-11-19 13:00:00,54.36,55.75,54.29,55.64,1113296.0,54.36,55.75,54.29,55.64,1113296.0
2021-11-19 14:00:00,55.62,57.35,55.12,56.11,2520884.0,55.62,57.35,55.12,56.11,2520884.0
2021-11-19 15:00:00,56.13,57.2,55.91,57.2,1565708.0,56.13,57.2,55.91,57.2,1565708.0
2021-11-22 09:30:00,57.62,61.0,57.44,58.87,2751816.0,57.62,61.0,57.44,58.87,2751816.0
2021-11-22 10:00:00,58.9,61.5,58.67,59.51,2208624.0,58.9,61.5,58.67,59.51,2208624.0
2021-11-22 11:00:00,59.57,60.36,58.37,58.92,1042884.0,59.57,60.36,58.37,58.92,1042884.0
2021-11-22 12:00:00,58.99,60.69,58.35,60.13,830260.0,58.99,60.69,58.35,60.13,830260.0
2021-11-22 13:00:00,60.07,60.92,59.79,60.13,603468.0,60.07,60.92,59.79,60.13,603468.0
2021-11-22 14:00:00,60.05,60.77,59.9,60.61,679516.0,60.05,60.77,59.9,60.61,679516.0
2021-11-22 15:00:00,60.65,62.41,60.52,61.88,2506308.0,60.65,62.41,60.52,61.88,2506308.0
2021-11-23 09:30:00,60.96,63.05,60.17,61.93,1443292.0,60.96,63.05,60.17,61.93,1443292.0
2021-11-23 10:00:00,61.88,61.88,57.27,58.02,1975656.0,61.88,61.88,57.27,58.02,1975656.0
2021-11-23 11:00:00,58.14,59.06,55.96,56.05,1168332.0,58.14,59.06,55.96,56.05,1168332.0
2021-11-23 12:00:00,56.04,57.31,55.78,55.93,650504.0,56.04,57.31,55.78,55.93,650504.0
2021-11-23 13:00:00,56.09,56.22,53.32,54.79,1422844.0,56.09,56.22,53.32,54.79,1422844.0
2021-11-23 14:00:00,54.74,55.01,53.5,53.95,596172.0,54.74,55.01,53.5,53.95,596172.0
2021-11-23 15:00:00,53.94,54.6,53.14,53.48,889544.0,53.94,54.6,53.14,53.48,889544.0
2021-11-24 09:30:00,54.31,56.0,52.0,52.26,1192032.0,54.31,56.0,52.0,52.26,1192032.0
2021-11-24 10:00:00,52.23,54.49,52.18,53.94,640064.0,52.23,54.49,52.18,53.94,640064.0
2021-11-24 11:00:00,53.95,54.31,53.41,53.67,312440.0,53.95,54.31,53.41,53.67,312440.0
2021-11-24 12:00:00,53.72,53.85,53.06,53.15,192812.0,53.72,53.85,53.06,53.15,192812.0
2021-11-24 13:00:00,53.15,53.45,53.11,53.17,142152.0,53.15,53.45,53.11,53.17,142152.0
2021-11-24 14:00:00,53.2,53.37,52.81,53.37,196432.0,53.2,53.37,52.81,53.37,196432.0
2021-11-24 15:00:00,53.33,53.34,52.62,52.89,437372.0,53.33,53.34,52.62,52.89,437372.0
2021-11-26 09:30:00,52.02,52.93,50.5,51.38,747696.0,52.02,52.93,50.5,51.38,747696.0
2021-11-26 10:00:00,51.25,51.8,50.49,50.85,726792.0,51.25,51.8,50.49,50.85,726792.0
2021-11-26 11:00:00,50.94,51.08,49.8,50.66,618984.0,50.94,51.08,49.8,50.66,618984.0
2021-11-26 12:00:00,50.65,50.98,49.88,50.09,744012.0,50.65,50.98,49.88,50.09,744012.0
2021-11-29 09:30:00,51.0,51.96,50.94,51.32,561920.0,51.0,51.96,50.94,51.32,561920.0
2021-11-29 10:00:00,51.32,51.98,50.41,50.67,589724.0,51.32,51.98,50.41,50.67,589724.0
2021-11-29 11:00:00,50.64,51.07,50.24,50.95,268364.0,50.64,51.07,50.24,50.95,268364.0
2021-11-29 12:00:00,50.94,51.48,50.88,51.23,201760.0,50.94,51.48,50.88,51.23,201760.0
2021-11-29 13:00:00,51.25,51.66,50.64,50.85,226156.0,51.25,51.66,50.64,50.85,226156.0
2021-11-29 14:00:00,50.8,50.92,50.41,50.55,187796.0,50.8,50.92,50.41,50.55,187796.0
2021-11-29 15:00:00,50.56,51.0,50.37,50.42,410952.0,50.56,51.0,50.37,50.42,410952.0
2021-11-30 09:30:00,50.02,50.99,49.37,49.54,444124.0,50.02,50.99,49.37,49.54,444124.0
2021-11-30 10:00:00,49.51,50.27,48.5,48.71,615276.0,49.51,50.27,48.5,48.71,615276.0
2021-11-30 11:00:00,48.69,49.37,47.87,48.02,832644.0,48.69,49.37,47.87,48.02,832644.0
2021-11-30 12:00:00,47.98,48.68,47.0,48.1,902980.0,47.98,48.68,47.0,48.1,902980.0
2021-11-30 13:00:00,48.04,48.61,47.76,48.61,230316.0,48.04,48.61,47.76,48.61,230316.0
2021-11-30 14:00:00,48.58,49.24,48.0,48.3,331244.0,48.58,49.24,48.0,48.3,331244.0
2021-11-30 15:00:00,48.24,49.5,48.2,49.12,598216.0,48.24,49.5,48.2,49.12,598216.0
2021-12-01 09:30:00,49.85,50.03,48.72,48.99,442032.0,49.85,50.03,48.72,48.99,442032.0
2021-12-01 10:00:00,48.97,49.49,48.07,48.4,548936.0,48.97,49.49,48.07,48.4,548936.0
2021-12-01 11:00:00,48.44,48.6,47.74,47.79,244056.0,48.44,48.6,47.74,47.79,244056.0
2021-12-01 12:00:00,47.86,48.13,46.61,46.61,527384.0,47.86,48.13,46.61,46.61,527384.0
2021-12-01 13:00:00,46.56,47.26,46.0,46.57,837960.0,46.56,47.26,46.0,46.57,837960.0
2021-12-01 14:00:00,46.5,46.71,45.47,45.75,884960.0,46.5,46.71,45.47,45.75,884960.0
2021-12-01 15:00:00,45.79,45.82,44.25,44.93,2345816.0,45.79,45.82,44.25,44.93,2345816.0
2021-12-02 09:30:00,46.25,46.86,45.11,46.0,999984.0,46.25,46.86,45.11,46.0,999984.0
2021-12-02 10:00:00,46.04,46.06,43.27,45.25,1642156.0,46.04,46.06,43.27,45.25,1642156.0
2021-12-02 11:00:00,45.39,45.79,44.77,45.42,611008.0,45.39,45.79,44.77,45.42,611008.0
2021-12-02 12:00:00,45.48,46.25,45.38,45.93,597556.0,45.48,46.25,45.38,45.93,597556.0
2021-12-02 13:00:00,45.93,45.93,44.49,45.0,577740.0,45.93,45.93,44.49,45.0,577740.0
2021-12-02 14:00:00,45.1,45.45,44.85,45.41,303364.0,45.1,45.45,44.85,45.41,303364.0
2021-12-02 15:00:00,45.54,45.84,45.06,45.43,580108.0,45.54,45.84,45.06,45.43,580108.0
2021-12-03 09:30:00,45.25,45.98,43.38,44.0,621796.0,45.25,45.98,43.38,44.0,621796.0
2021-12-03 10:00:00,44.24,44.24,42.25,42.95,1964860.0,44.24,44.24,42.25,42.95,1964860.0
2021-12-03 11:00:00,42.96,43.75,42.38,42.53,907840.0,42.96,43.75,42.38,42.53,907840.0
2021-12-03 12:00:00,42.5,43.0,41.75,42.12,1314096.0,42.5,43.0,41.75,42.12,1314096.0
2021-12-03 13:00:00,42.06,42.67,41.58,41.65,508368.0,42.06,42.67,41.58,41.65,508368.0
2021-12-03 14:00:00,41.69,41.75,40.0,40.09,1887828.0,41.69,41.75,40.0,40.09,1887828.0
2021-12-03 15:00:00,40.07,43.25,39.76,43.1,3246444.0,40.07,43.25,39.76,43.1,3246444.0
2021-12-06 09:30:00,41.5,42.68,41.31,41.9,1076188.0,41.5,42.68,41.31,41.9,1076188.0
2021-12-06 10:00:00,41.95,43.25,40.8,42.18,1647904.0,41.95,43.25,40.8,42.18,1647904.0
2021-12-06 11:00:00,42.27,42.35,40.83,41.17,616104.0,42.27,42.35,40.83,41.17,616104.0
2021-12-06 12:00:00,41.14,41.85,40.82,41.8,409368.0,41.14,41.85,40.82,41.8,409368.0
2021-12-06 13:00:00,41.87,43.34,41.77,42.23,688508.0,41.87,43.34,41.77,42.23,688508.0
2021-12-06 14:00:00,42.22,42.75,42.17,42.5,233424.0,42.22,42.75,42.17,42.5,233424.0
2021-12-06 15:00:00,42.48,42.57,41.08,41.88,700252.0,42.48,42.57,41.08,41.88,700252.0
2021-12-07 09:30:00,43.8,44.23,43.31,43.9,940160.0,43.8,44.23,43.31,43.9,940160.0
2021-12-07 10:00:00,43.84,45.49,43.49,43.64,1294404.0,43.84,45.49,43.49,43.64,1294404.0
2021-12-07 11:00:00,43.71,44.02,42.63,43.81,780608.0,43.71,44.02,42.63,43.81,780608.0
2021-12-07 12:00:00,43.73,44.36,43.71,43.88,348876.0,43.73,44.36,43.71,43.88,348876.0
2021-12-07 13:00:00,43.84,44.16,43.52,44.16,304856.0,43.84,44.16,43.52,44.16,304856.0
2021-12-07 14:00:00,44.12,44.43,43.88,44.16,281956.0,44.12,44.43,43.88,44.16,281956.0
2021-12-07 15:00:00,44.16,44.49,43.68,44.41,883516.0,44.16,44.49,43.68,44.41,883516.0
2021-12-08 09:30:00,44.15,45.06,42.99,43.13,881908.0,44.15,45.06,42.99,43.13,881908.0
2021-12-08 10:00:00,43.1,44.52,43.07,44.06,856596.0,43.1,44.52,43.07,44.06,856596.0
2021-12-08 11:00:00,44.23,45.06,43.82,44.74,912348.0,44.23,45.06,43.82,44.74,912348.0
2021-12-08 12:00:00,44.8,44.87,44.01,44.2,661968.0,44.8,44.87,44.01,44.2,661968.0
2021-12-08 13:00:00,44.2,44.22,43.82,43.98,335512.0,44.2,44.22,43.82,43.98,335512.0
2021-12-08 14:00:00,43.98,44.12,43.68,44.07,483412.0,43.98,44.12,43.68,44.07,483412.0
2021-12-08 15:00:00,44.05,44.05,43.27,43.42,1217212.0,44.05,44.05,43.27,43.42,1217212.0
2021-12-09 09:30:00,41.75,43.17,40.61,41.13,2220600.0,41.75,43.17,40.61,41.13,2220600.0
2021-12-09 10:00:00,41.13,42.19,40.38,40.68,1940188.0,41.13,42.19,40.38,40.68,1940188.0
2021-12-09 11:00:00,40.64,41.16,40.08,40.7,1216792.0,40.64,41.16,40.08,40.7,1216792.0
2021-12-09 12:00:00,40.69,40.94,40.27,40.43,747988.0,40.69,40.94,40.27,40.43,747988.0
2021-12-09 13:00:00,40.43,40.51,39.57,39.69,1089332.0,40.43,40.51,39.57,39.69,1089332.0
2021-12-09 14:00:00,39.75,39.79,37.75,37.97,2338292.0,39.75,39.79,37.75,37.97,2338292.0
2021-12-09 15:00:00,37.97,38.99,37.91,38.91,2863092.0,37.97,38.99,37.91,38.91,2863092.0
2021-12-10 09:30:00,39.96,40.58,38.0,38.96,1990936.0,39.96,40.58,38.0,38.96,1990936.0
2021-12-10 10:00:00,38.93,39.93,37.58,38.13,2281748.0,38.93,39.93,37.58,38.13,2281748.0
2021-12-10 11:00:00,38.11,38.12,37.0,37.27,2036220.0,38.11,38.12,37.0,37.27,2036220.0
2021-12-10 12:00:00,37.31,37.98,37.15,37.52,819020.0,37.31,37.98,37.15,37.52,819020.0
2021-12-10 13:00:00,37.52,37.74,37.25,37.32,552920.0,37.52,37.74,37.25,37.32,552920.0
2021-12-10 14:00:00,37.32,38.03,37.06,37.25,907520.0,37.32,38.03,37.06,37.25,907520.0
2021-12-10 15:00:00,37.31,39.95,37.13,39.75,2480396.0,37.31,39.95,37.13,39.75,2480396.0
2021-12-13 09:30:00,40.08,40.22,37.25,37.3,1320356.0,40.08,40.22,37.25,37.3,1320356.0
2021-12-13 10:00:00,37.31,37.72,35.0,35.24,3241644.0,37.31,37.72,35.0,35.24,3241644.0
2021-12-13 11:00:00,35.17,36.0,34.08,34.88,2283192.0,35.17,36.0,34.08,34.88,2283192.0
2021-12-13 12:00:00,34.92,35.74,34.45,34.67,1457052.0,34.92,35.74,34.45,34.67,1457052.0
2021-12-13 13:00:00,34.67,35.26,34.16,35.24,1171584.0,34.67,35.26,34.16,35.24,1171584.0
2021-12-13 14:00:00,35.25,35.34,34.26,34.41,1207580.0,35.25,35.34,34.26,34.41,1207580.0
2021-12-13 15:00:00,34.41,34.7,33.77,34.22,2762224.0,34.41,34.7,33.77,34.22,2762224.0
2021-12-14 09:30:00,32.44,36.1,32.38,35.67,4571540.0,32.44,36.1,32.38,35.67,4571540.0
2021-12-14 10:00:00,35.73,37.37,35.0,35.34,4739372.0,35.73,37.37,35.0,35.34,4739372.0
2021-12-14 11:00:00,35.27,35.86,34.59,34.68,1595948.0,35.27,35.86,34.59,34.68,1595948.0
2021-12-14 12:00:00,34.65,35.58,34.29,35.49,1534564.0,34.65,35.58,34.29,35.49,1534564.0
2021-12-14 13:00:00,35.44,36.02,34.81,35.35,830564.0,35.44,36.02,34.81,35.35,830564.0
2021-12-14 14:00:00,35.36,36.88,35.25,36.05,1505208.0,35.36,36.88,35.25,36.05,1505208.0
2021-12-14 15:00:00,36.05,37.6,36.05,36.88,2373484.0,36.05,37.6,36.05,36.88,2373484.0
2021-12-15 09:30:00,36.87,36.87,35.55,36.48,834368.0,36.87,36.87,35.55,36.48,834368.0
2021-12-15 10:00:00,36.45,36.96,35.28,35.94,1337148.0,36.45,36.96,35.28,35.94,1337148.0
2021-12-15 11:00:00,35.99,36.55,35.52,36.44,685676.0,35.99,36.55,35.52,36.44,685676.0
2021-12-15 12:00:00,36.48,38.0,36.45,37.5,1289328.0,36.48,38.0,36.45,37.5,1289328.0
2021-12-15 13:00:00,37.46,37.57,36.76,37.04,578796.0,37.46,37.57,36.76,37.04,578796.0
2021-12-15 14:00:00,37.01,37.57,35.88,36.09,839740.0,37.01,37.57,35.88,36.09,839740.0
2021-12-15 15:00:00,36.1,37.95,36.1,37.37,1237740.0,36.1,37.95,36.1,37.37,1237740.0
2021-12-16 09:30:00,38.23,38.61,37.07,37.18,1041048.0,38.23,38.61,37.07,37.18,1041048.0
2021-12-16 10:00:00,37.17,37.7,36.75,37.13,993496.0,37.17,37.7,36.75,37.13,993496.0
2021-12-16 11:00:00,37.1,37.11,36.17,36.6,915104.0,37.1,37.11,36.17,36.6,915104.0
2021-12-16 12:00:00,36.6,36.94,35.9,35.9,498600.0,36.6,36.94,35.9,35.9,498600.0
2021-12-16 13:00:00,35.88,36.73,35.84,36.58,564044.0,35.88,36.73,35.84,36.58,564044.0
2021-12-16 14:00:00,36.55,36.55,35.53,35.74,396812.0,36.55,36.55,35.53,35.74,396812.0
2021-12-16 15:00:00,35.72,36.7,35.63,36.08,927736.0,35.72,36.7,35.63,36.08,927736.0
2021-12-17 09:30:00,35.94,36.22,34.83,36.12,958016.0,35.94,36.22,34.83,36.12,958016.0
2021-12-17 10:00:00,36.05,39.13,35.81,38.41,3106372.0,36.05,39.13,35.81,38.41,3106372.0
2021-12-17 11:00:00,38.32,39.6,38.04,38.58,1276052.0,38.32,39.6,38.04,38.58,1276052.0
2021-12-17 12:00:00,38.56,39.52,37.82,39.21,1429628.0,38.56,39.52,37.82,39.21,1429628.0
2021-12-17 13:00:00,39.17,39.6,38.75,39.38,1005320.0,39.17,39.6,38.75,39.38,1005320.0
2021-12-17 14:00:00,39.4,39.64,39.02,39.31,751632.0,39.4,39.64,39.02,39.31,751632.0
2021-12-17 15:00:00,39.28,39.44,38.51,38.89,1334220.0,39.28,39.44,38.51,38.89,1334220.0
2021-12-20 09:30:00,38.3,39.92,37.78,38.62,1022976.0,38.3,39.92,37.78,38.62,1022976.0
2021-12-20 10:00:00,38.58,39.12,37.69,37.75,968316.0,38.58,39.12,37.69,37.75,968316.0
2021-12-20 11:00:00,37.74,37.88,37.43,37.79,701708.0,37.74,37.88,37.43,37.79,701708.0
2021-12-20 12:00:00,37.78,37.97,37.55,37.69,308148.0,37.78,37.97,37.55,37.69,308148.0
2021-12-20 13:00:00,37.63,38.45,37.58,38.15,283820.0,37.63,38.45,37.58,38.15,283820.0
2021-12-20 14:00:00,38.17,38.87,38.12,38.71,280268.0,38.17,38.87,38.12,38.71,280268.0
2021-12-20 15:00:00,38.79,39.58,38.74,39.21,683512.0,38.79,39.58,38.74,39.21,683512.0
2021-12-21 09:30:00,39.27,39.84,38.79,38.99,653300.0,39.27,39.84,38.79,38.99,653300.0
2021-12-21 10:00:00,38.99,40.06,38.83,39.56,890928.0,38.99,40.06,38.83,39.56,890928.0
2021-12-21 11:00:00,39.51,39.51,39.03,39.31,509312.0,39.51,39.51,39.03,39.31,509312.0
2021-12-21 12:00:00,39.34,39.46,38.87,39.06,394008.0,39.34,39.46,38.87,39.06,394008.0
2021-12-21 13:00:00,39.0,39.22,38.87,38.91,337988.0,39.0,39.22,38.87,38.91,337988.0
2021-12-21 14:00:00,38.93,39.53,38.88,39.5,250696.0,38.93,39.53,38.88,39.5,250696.0
2021-12-21 15:00:00,39.47,39.6,39.19,39.5,501312.0,39.47,39.6,39.19,39.5,501312.0
2021-12-22 09:30:00,39.58,39.79,39.0,39.15,496532.0,39.58,39.79,39.0,39.15,496532.0
2021-12-22 10:00:00,39.13,39.63,38.75,39.62,518368.0,39.13,39.63,38.75,39.62,518368.0
2021-12-22 11:00:00,39.56,39.67,39.24,39.42,231884.0,39.56,39.67,39.24,39.42,231884.0
2021-12-22 12:00:00,39.45,39.67,38.56,38.7,270564.0,39.45,39.67,38.56,38.7,270564.0
2021-12-22 13:00:00,38.66,38.71,38.03,38.2,316324.0,38.66,38.71,38.03,38.2,316324.0
2021-12-22 14:00:00,38.21,38.62,38.1,38.55,235316.0,38.21,38.62,38.1,38.55,235316.0
2021-12-22 15:00:00,38.54,38.61,38.21,38.45,371712.0,38.54,38.61,38.21,38.45,371712.0
2021-12-23 09:30:00,38.5,38.75,36.75,36.99,620600.0,38.5,38.75,36.75,36.99,620600.0
2021-12-23 10:00:00,37.07,37.95,36.51,37.86,642164.0,37.07,37.95,36.51,37.86,642164.0
2021-12-23 11:00:00,37.88,38.55,37.77,38.28,358840.0,37.88,38.55,37.77,38.28,358840.0
2021-12-23 12:00:00,38.28,38.39,38.13,38.17,178688.0,38.28,38.39,38.13,38.17,178688.0
2021-12-23 13:00:00,38.23,38.27,37.88,38.1,204368.0,38.23,38.27,37.88,38.1,204368.0
2021-12-23 14:00:00,38.13,38.13,37.86,37.86,135652.0,38.13,38.13,37.86,37.86,135652.0
2021-12-23 15:00:00,37.87,38.13,37.64,38.06,407996.0,37.87,38.13,37.64,38.06,407996.0
2021-12-27 09:30:00,38.0,38.16,35.0,36.12,1177696.0,38.0,38.16,35.0,36.12,1177696.0
2021-12-27 10:00:00,36.12,36.87,35.93,36.44,1113508.0,36.12,36.87,35.93,36.44,1113508.0
2021-12-27 11:00:00,36.42,37.24,36.29,36.97,530604.0,36.42,37.24,36.29,36.97,530604.0
2021-12-27 12:00:00,36.94,37.37,36.8,37.25,276268.0,36.94,37.37,36.8,37.25,276268.0
2021-12-27 13:00:00,37.23,37.39,37.12,37.12,264704.0,37.23,37.39,37.12,37.12,264704.0
2021-12-27 14:00:00,37.12,37.44,36.83,37.2,335672.0,37.12,37.44,36.83,37.2,335672.0
2021-12-27 15:00:00,37.19,37.21,36.75,37.08,431896.0,37.19,37.21,36.75,37.08,431896.0
2021-12-28 09:30:00,36.88,38.72,36.75,38.25,600068.0,36.88,38.72,36.75,38.25,600068.0
2021-12-28 10:00:00,38.25,39.35,37.65,38.17,893124.0,38.25,39.35,37.65,38.17,893124.0
2021-12-28 11:00:00,38.17,38.36,37.33,37.53,375604.0,38.17,38.36,37.33,37.53,375604.0
2021-12-28 12:00:00,37.51,37.72,37.15,37.33,333856.0,37.51,37.72,37.15,37.33,333856.0
2021-12-28 13:00:00,37.25,37.57,36.94,37.04,293404.0,37.25,37.57,36.94,37.04,293404.0
2021-12-28 14:00:00,36.97,37.18,36.75,36.92,247236.0,36.97,37.18,36.75,36.92,247236.0
2021-12-28 15:00:00,36.91,37.02,36.6,36.65,584012.0,36.91,37.02,36.6,36.65,584012.0
2021-12-29 09:30:00,36.96,37.68,36.63,36.94,338260.0,36.96,37.68,36.63,36.94,338260.0
2021-12-29 10:00:00,36.9,36.9,35.54,36.13,949492.0,36.9,36.9,35.54,36.13,949492.0
2021-12-29 11:00:00,36.13,37.0,36.01,36.94,436032.0,36.13,37.0,36.01,36.94,436032.0
2021-12-29 12:00:00,36.97,37.92,36.8,37.83,764500.0,36.97,37.92,36.8,37.83,764500.0
2021-12-29 13:00:00,37.77,38.45,37.61,38.09,587716.0,37.77,38.45,37.61,38.09,587716.0
2021-12-29 14:00:00,38.1,38.87,37.99,38.69,829492.0,38.1,38.87,37.99,38.69,829492.0
2021-12-29 15:00:00,38.69,38.84,38.07,38.38,1410620.0,38.69,38.84,38.07,38.38,1410620.0
2021-12-30 09:30:00,37.75,39.23,37.5,38.53,451288.0,37.75,39.23,37.5,38.53,451288.0
2021-12-30 10:00:00,38.56,39.0,38.19,38.2,519544.0,38.56,39.0,38.19,38.2,519544.0
2021-12-30 11:00:00,38.19,39.28,38.05,38.88,766840.0,38.19,39.28,38.05,38.88,766840.0
2021-12-30 12:00:00,38.89,39.71,38.84,39.42,685160.0,38.89,39.71,38.84,39.42,685160.0
2021-12-30 13:00:00,39.4,40.0,39.4,39.65,592688.0,39.4,40.0,39.4,39.65,592688.0
2021-12-30 14:00:00,39.69,39.73,39.07,39.29,211000.0,39.69,39.73,39.07,39.29,211000.0
2021-12-30 15:00:00,39.27,39.28,38.35,38.8,730604.0,39.27,39.28,38.35,38.8,730604.0
2021-12-31 09:30:00,38.41,39.18,38.28,38.9,388800.0,38.41,39.18,38.28,38.9,388800.0
2021-12-31 10:00:00,38.86,38.99,38.23,38.25,444276.0,38.86,38.99,38.23,38.25,444276.0
2021-12-31 11:00:00,38.27,38.79,38.22,38.49,323832.0,38.27,38.79,38.22,38.49,323832.0
2021-12-31 12:00:00,38.5,38.62,38.24,38.33,215944.0,38.5,38.62,38.24,38.33,215944.0
2021-12-31 13:00:00,38.36,38.36,37.75,37.8,488272.0,38.36,38.36,37.75,37.8,488272.0
2021-12-31 14:00:00,37.82,37.91,37.1,37.12,518268.0,37.82,37.91,37.1,37.12,518268.0
2021-12-31 15:00:00,37.11,37.45,37.02,37.04,888048.0,37.11,37.45,37.02,37.04,888048.0
2022-01-03 09:30:00,37.31,38.22,37.3,38.05,355988.0,37.31,38.22,37.3,38.05,355988.0
2022-01-03 10:00:00,38.04,39.85,38.04,39.27,1066768.0,38.04,39.85,38.04,39.27,1066768.0
2022-01-03 11:00:00,39.27,39.82,38.87,39.02,523476.0,39.27,39.82,38.87,39.02,523476.0
2022-01-03 12:00:00,38.98,39.0,38.43,38.8,307796.0,38.98,39.0,38.43,38.8,307796.0
2022-01-03 13:00:00,38.8,38.8,38.22,38.39,209404.0,38.8,38.8,38.22,38.39,209404.0
2022-01-03 14:00:00,38.39,38.64,38.01,38.4,254212.0,38.39,38.64,38.01,38.4,254212.0
2022-01-03 15:00:00,38.4,38.41,37.98,38.26,440988.0,38.4,38.41,37.98,38.26,440988.0
2022-01-04 09:30:00,38.04,38.25,37.38,37.39,494296.0,38.04,38.25,37.38,37.39,494296.0
2022-01-04 10:00:00,37.39,37.42,35.93,36.05,1283296.0,37.39,37.42,35.93,36.05,1283296.0
2022-01-04 11:00:00,36.01,36.68,35.76,36.34,806976.0,36.01,36.68,35.76,36.34,806976.0
2022-01-04 12:00:00,36.32,36.55,36.0,36.21,375372.0,36.32,36.55,36.0,36.21,375372.0
2022-01-04 13:00:00,36.25,36.57,35.98,36.02,429656.0,36.25,36.57,35.98,36.02,429656.0
2022-01-04 14:00:00,36.06,36.49,36.02,36.35,341016.0,36.06,36.49,36.02,36.35,341016.0
2022-01-04 15:00:00,36.35,37.58,36.31,37.2,743100.0,36.35,37.58,36.31,37.2,743100.0
2022-01-05 09:30:00,37.1,37.21,36.19,36.52,458412.0,37.1,37.21,36.19,36.52,458412.0
2022-01-05 10:00:00,36.53,36.63,35.7,35.94,621760.0,36.53,36.63,35.7,35.94,621760.0
2022-01-05 11:00:00,35.94,35.99,35.18,35.36,705396.0,35.94,35.99,35.18,35.36,705396.0
2022-01-05 12:00:00,35.35,35.5,34.03,34.17,1303052.0,35.35,35.5,34.03,34.17,1303052.0
2022-01-05 13:00:00,34.2,34.73,33.92,34.3,1057784.0,34.2,34.73,33.92,34.3,1057784.0
2022-01-05 14:00:00,34.3,34.73,33.23,33.29,1302364.0,34.3,34.73,33.23,33.29,1302364.0
2022-01-05 15:00:00,33.29,33.3,32.29,32.33,2816404.0,33.29,33.3,32.29,32.33,2816404.0
2022-01-06 09:30:00,33.21,34.43,31.19,31.72,2098120.0,33.21,34.43,31.19,31.72,2098120.0
2022-01-06 10:00:00,31.74,33.63,30.29,32.01,3058220.0,31.74,33.63,30.29,32.01,3058220.0
2022-01-06 11:00:00,32.0,33.24,32.0,33.0,862772.0,32.0,33.24,32.0,33.0,862772.0
2022-01-06 12:00:00,33.09,34.26,33.0,34.1,601796.0,33.09,34.26,33.0,34.1,601796.0
2022-01-06 13:00:00,34.11,34.22,32.88,33.17,847852.0,34.11,34.22,32.88,33.17,847852.0
2022-01-06 14:00:00,33.16,33.33,32.75,33.22,394420.0,33.16,33.33,32.75,33.22,394420.0
2022-01-06 15:00:00,33.26,33.49,32.5,32.75,915616.0,33.26,33.49,32.5,32.75,915616.0
2022-01-07 09:30:00,39.94,40.08,36.67,37.07,9118472.0,39.94,40.08,36.67,37.07,9118472.0
2022-01-07 10:00:00,37.04,37.49,34.32,34.69,7940592.0,37.04,37.49,34.32,34.69,7940592.0
2022-01-07 11:00:00,34.67,35.6,34.58,34.75,3126308.0,34.67,35.6,34.58,34.75,3126308.0
2022-01-07 12:00:00,34.8,34.82,33.79,34.27,2408108.0,34.8,34.82,33.79,34.27,2408108.0
2022-01-07 13:00:00,34.22,34.93,33.31,33.31,1929144.0,34.22,34.93,33.31,33.31,1929144.0
2022-01-07 14:00:00,33.34,34.19,33.13,34.19,1684556.0,33.34,34.19,33.13,34.19,1684556.0
2022-01-07 15:00:00,34.17,35.43,34.0,35.16,3686300.0,34.17,35.43,34.0,35.16,3686300.0
2022-01-10 09:30:00,33.75,33.92,31.63,31.91,2831476.0,33.75,33.92,31.63,31.91,2831476.0
2022-01-10 10:00:00,31.88,32.06,30.0,30.21,5049468.0,31.88,32.06,30.0,30.21,5049468.0
2022-01-10 11:00:00,30.18,31.58,30.08,31.55,2460876.0,30.18,31.58,30.08,31.55,2460876.0
2022-01-10 12:00:00,31.54,31.59,30.79,31.23,900376.0,31.54,31.59,30.79,31.23,900376.0
2022-01-10 13:00:00,31.28,32.0,31.19,31.83,871968.0,31.28,32.0,31.19,31.83,871968.0
2022-01-10 14:00:00,31.89,32.4,31.88,32.1,1096036.0,31.89,32.4,31.88,32.1,1096036.0
2022-01-10 15:00:00,32.11,32.88,31.8,32.76,1402216.0,32.11,32.88,31.8,32.76,1402216.0
2022-01-11 09:30:00,32.52,33.23,31.85,33.07,842392.0,32.52,33.23,31.85,33.07,842392.0
2022-01-11 10:00:00,33.04,34.2,32.47,32.69,1852840.0,33.04,34.2,32.47,32.69,1852840.0
2022-01-11 11:00:00,32.69,33.37,32.56,32.94,912828.0,32.69,33.37,32.56,32.94,912828.0
2022-01-11 12:00:00,32.92,33.12,32.72,32.76,796792.0,32.92,33.12,32.72,32.76,796792.0
2022-01-11 13:00:00,32.77,32.78,32.1,32.49,864696.0,32.77,32.78,32.1,32.49,864696.0
2022-01-11 14:00:00,32.49,32.65,32.06,32.53,621736.0,32.49,32.65,32.06,32.53,621736.0
2022-01-11 15:00:00,32.51,32.81,32.35,32.58,832136.0,32.51,32.81,32.35,32.58,832136.0
2022-01-12 09:30:00,32.5,32.83,31.75,32.71,829936.0,32.5,32.83,31.75,32.71,829936.0
2022-01-12 10:00:00,32.73,32.8,31.61,31.88,904592.0,32.73,32.8,31.61,31.88,904592.0
2022-01-12 11:00:00,31.87,32.07,31.61,31.76,484336.0,31.87,32.07,31.61,31.76,484336.0
2022-01-12 12:00:00,31.79,32.49,31.72,32.47,364476.0,31.79,32.49,31.72,32.47,364476.0
2022-01-12 13:00:00,32.45,32.54,32.02,32.31,293200.0,32.45,32.54,32.02,32.31,293200.0
2022-01-12 14:00:00,32.33,32.33,31.96,32.12,319604.0,32.33,32.33,31.96,32.12,319604.0
2022-01-12 15:00:00,32.12,32.22,31.9,32.04,710036.0,32.12,32.22,31.9,32.04,710036.0
2022-01-13 09:30:00,32.13,32.63,31.55,32.39,851100.0,32.13,32.63,31.55,32.39,851100.0
2022-01-13 10:00:00,32.42,32.42,31.69,31.95,526000.0,32.42,32.42,31.69,31.95,526000.0
2022-01-13 11:00:00,31.97,32.32,31.89,32.25,490500.0,31.97,32.32,31.89,32.25,490500.0
2022-01-13 12:00:00,32.18,32.24,31.4,31.5,587292.0,32.18,32.24,31.4,31.5,587292.0
2022-01-13 13:00:00,31.53,31.53,30.74,31.31,1245416.0,31.53,31.53,30.74,31.31,1245416.0
2022-01-13 14:00:00,31.25,31.5,30.97,31.18,619676.0,31.25,31.5,30.97,31.18,619676.0
2022-01-13 15:00:00,31.18,31.18,30.42,30.64,1490644.0,31.18,31.18,30.42,30.64,1490644.0
2022-01-14 09:30:00,30.04,30.36,28.93,29.83,1820796.0,30.04,30.36,28.93,29.83,1820796.0
2022-01-14 10:00:00,29.9,30.58,29.24,29.35,1711148.0,29.9,30.58,29.24,29.35,1711148.0
2022-01-14 11:00:00,29.35,29.62,28.89,29.27,1226928.0,29.35,29.62,28.89,29.27,1226928.0
2022-01-14 12:00:00,29.27,29.35,28.1,28.49,1744108.0,29.27,29.35,28.1,28.49,1744108.0
2022-01-14 13:00:00,28.46,29.07,28.0,29.03,1273848.0,28.46,29.07,28.0,29.03,1273848.0
2022-01-14 14:00:00,29.03,29.06,28.55,28.91,730248.0,29.03,29.06,28.55,28.91,730248.0
2022-01-14 15:00:00,28.91,29.25,28.88,29.17,1033900.0,28.91,29.25,28.88,29.17,1033900.0
2022-01-18 09:30:00,28.28,28.44,26.79,27.28,2223996.0,28.28,28.44,26.79,27.28,2223996.0
2022-01-18 10:00:00,27.24,27.74,26.88,26.97,1420792.0,27.24,27.74,26.88,26.97,1420792.0
2022-01-18 11:00:00,26.98,27.2,26.67,27.0,921452.0,26.98,27.2,26.67,27.0,921452.0
2022-01-18 12:00:00,27.02,27.02,26.1,26.28,1084508.0,27.02,27.02,26.1,26.28,1084508.0
2022-01-18 13:00:00,26.28,26.74,26.11,26.68,981996.0,26.28,26.74,26.11,26.68,981996.0
2022-01-18 14:00:00,26.68,28.06,26.65,27.7,1450184.0,26.68,28.06,26.65,27.7,1450184.0
2022-01-18 15:00:00,27.68,27.95,27.1,27.21,1981064.0,27.68,27.95,27.1,27.21,1981064.0
2022-01-19 09:30:00,27.5,28.26,27.27,27.29,924644.0,27.5,28.26,27.27,27.29,924644.0
2022-01-19 10:00:00,27.31,27.86,26.25,26.45,1435708.0,27.31,27.86,26.25,26.45,1435708.0
2022-01-19 11:00:00,26.4,26.76,26.1,26.5,830680.0,26.4,26.76,26.1,26.5,830680.0
2022-01-19 12:00:00,26.49,27.47,26.49,27.24,844808.0,26.49,27.47,26.49,27.24,844808.0
2022-01-19 13:00:00,27.25,27.4,26.95,27.38,465440.0,27.25,27.4,26.95,27.38,465440.0
2022-01-19 14:00:00,27.32,27.41,26.81,26.89,578280.0,27.32,27.41,26.81,26.89,578280.0
2022-01-19 15:00:00,26.91,27.05,26.57,26.64,905956.0,26.91,27.05,26.57,26.64,905956.0
2022-01-20 09:30:00,26.98,28.13,26.89,27.96,1357864.0,26.98,28.13,26.89,27.96,1357864.0
2022-01-20 10:00:00,27.93,28.8,27.44,27.82,1621468.0,27.93,28.8,27.44,27.82,1621468.0
2022-01-20 11:00:00,27.77,27.78,27.11,27.52,874196.0,27.77,27.78,27.11,27.52,874196.0
2022-01-20 12:00:00,27.49,27.68,27.17,27.29,568224.0,27.49,27.68,27.17,27.29,568224.0
2022-01-20 13:00:00,27.31,27.31,27.06,27.21,397460.0,27.31,27.31,27.06,27.21,397460.0
2022-01-20 14:00:00,27.21,27.46,26.73,26.78,576256.0,27.21,27.46,26.73,26.78,576256.0
2022-01-20 15:00:00,26.77,26.92,25.4,25.65,2246548.0,26.77,26.92,25.4,25.65,2246548.0
2022-01-21 09:30:00,25.25,25.99,23.52,24.25,2896160.0,25.25,25.99,23.52,24.25,2896160.0
2022-01-21 10:00:00,24.25,25.69,23.18,25.42,3559204.0,24.25,25.69,23.18,25.42,3559204.0
2022-01-21 11:00:00,25.43,25.84,24.84,25.33,1143564.0,25.43,25.84,24.84,25.33,1143564.0
2022-01-21 12:00:00,25.3,25.67,25.04,25.38,796684.0,25.3,25.67,25.04,25.38,796684.0
2022-01-21 13:00:00,25.39,26.58,25.33,26.07,998648.0,25.39,26.58,25.33,26.07,998648.0
2022-01-21 14:00:00,26.15,27.55,26.08,26.88,3327512.0,26.15,27.55,26.08,26.88,3327512.0
2022-01-21 15:00:00,26.92,27.14,26.27,26.5,2360192.0,26.92,27.14,26.27,26.5,2360192.0
2022-01-24 09:30:00,24.75,25.72,24.14,24.19,1878580.0,24.75,25.72,24.14,24.19,1878580.0
2022-01-24 10:00:00,24.17,24.47,22.88,23.11,2782648.0,24.17,24.47,22.88,23.11,2782648.0
2022-01-24 11:00:00,23.09,23.26,21.83,22.23,2644588.0,23.09,23.26,21.83,22.23,2644588.0
2022-01-24 12:00:00,22.23,22.99,21.57,22.66,2174328.0,22.23,22.99,21.57,22.66,2174328.0
2022-01-24 13:00:00,22.64,24.7,22.5,24.25,2693828.0,22.64,24.7,22.5,24.25,2693828.0
2022-01-24 14:00:00,24.29,25.0,23.51,23.88,1814692.0,24.29,25.0,23.51,23.88,1814692.0
2022-01-24 15:00:00,23.88,25.25,23.86,24.98,2204580.0,23.88,25.25,23.86,24.98,2204580.0
2022-01-25 09:30:00,24.23,25.25,23.95,24.41,1463788.0,24.23,25.25,23.95,24.41,1463788.0
2022-01-25 10:00:00,24.49,26.24,24.26,24.93,2305108.0,24.49,26.24,24.26,24.93,2305108.0
2022-01-25 11:00:00,24.88,25.04,24.14,24.26,1245820.0,24.88,25.04,24.14,24.26,1245820.0
2022-01-25 12:00:00,24.26,24.46,23.75,23.96,842616.0,24.26,24.46,23.75,23.96,842616.0
2022-01-25 13:00:00,23.96,24.85,23.88,24.66,1061824.0,23.96,24.85,23.88,24.66,1061824.0
2022-01-25 14:00:00,24.65,24.98,24.4,24.83,848320.0,24.65,24.98,24.4,24.83,848320.0
2022-01-25 15:00:00,24.85,25.47,24.55,24.95,1579084.0,24.85,25.47,24.55,24.95,1579084.0
2022-01-26 09:30:00,25.28,26.05,25.12,25.86,882292.0,25.28,26.05,25.12,25.86,882292.0
2022-01-26 10:00:00,25.86,26.49,25.08,25.34,1702336.0,25.86,26.49,25.08,25.34,1702336.0
2022-01-26 11:00:00,25.36,27.94,25.25,27.9,2956560.0,25.36,27.94,25.25,27.9,2956560.0
2022-01-26 12:00:00,27.94,29.75,27.83,28.27,7438732.0,27.94,29.75,27.83,28.27,7438732.0
2022-01-26 13:00:00,28.27,29.36,28.15,28.56,2397400.0,28.27,29.36,28.15,28.56,2397400.0
2022-01-26 14:00:00,28.58,29.25,26.06,26.4,5482496.0,28.58,29.25,26.06,26.4,5482496.0
2022-01-26 15:00:00,26.39,26.39,25.38,25.93,2818976.0,26.39,26.39,25.38,25.93,2818976.0
2022-01-27 09:30:00,26.04,26.75,25.88,26.01,977588.0,26.04,26.75,25.88,26.01,977588.0
2022-01-27 10:00:00,25.94,26.18,24.05,24.22,2249900.0,25.94,26.18,24.05,24.22,2249900.0
2022-01-27 11:00:00,24.28,24.56,23.82,23.86,1079260.0,24.28,24.56,23.82,23.86,1079260.0
2022-01-27 12:00:00,23.82,24.09,23.42,23.83,1318572.0,23.82,24.09,23.42,23.83,1318572.0
2022-01-27 13:00:00,23.8,24.75,23.61,24.15,1589384.0,23.8,24.75,23.61,24.15,1589384.0
2022-01-27 14:00:00,24.11,24.39,23.49,23.72,1008688.0,24.11,24.39,23.49,23.72,1008688.0
2022-01-27 15:00:00,23.74,23.91,23.22,23.37,1552728.0,23.74,23.91,23.22,23.37,1552728.0
2022-01-28 09:30:00,23.85,24.3,22.39,22.45,1792020.0,23.85,24.3,22.39,22.45,1792020.0
2022-01-28 10:00:00,22.43,23.33,21.9,23.04,2727496.0,22.43,23.33,21.9,23.04,2727496.0
2022-01-28 11:00:00,23.04,24.2,22.81,23.8,1814248.0,23.04,24.2,22.81,23.8,1814248.0
2022-01-28 12:00:00,23.76,24.36,23.61,23.68,1081648.0,23.76,24.36,23.61,23.68,1081648.0
2022-01-28 13:00:00,23.63,24.01,23.5,23.9,900260.0,23.63,24.01,23.5,23.9,900260.0
2022-01-28 14:00:00,23.92,24.06,23.12,23.75,880684.0,23.92,24.06,23.12,23.75,880684.0
2022-01-28 15:00:00,23.76,24.5,23.54,24.46,1695784.0,23.76,24.5,23.54,24.46,1695784.0
2022-01-31 09:30:00,24.47,26.38,24.47,25.77,1479268.0,24.47,26.38,24.47,25.77,1479268.0
2022-01-31 10:00:00,25.77,26.19,25.41,26.09,1217936.0,25.77,26.19,25.41,26.09,1217936.0
2022-01-31 11:00:00,26.1,27.2,26.09,26.92,2131176.0,26.1,27.2,26.09,26.92,2131176.0
2022-01-31 12:00:00,26.93,27.09,25.9,26.58,1024892.0,26.93,27.09,25.9,26.58,1024892.0
2022-01-31 13:00:00,26.54,26.96,26.22,26.53,847656.0,26.54,26.96,26.22,26.53,847656.0
2022-01-31 14:00:00,26.59,27.05,26.46,27.01,916388.0,26.59,27.05,26.46,27.01,916388.0
2022-01-31 15:00:00,26.99,27.46,26.57,27.21,1666584.0,26.99,27.46,26.57,27.21,1666584.0
2022-02-01 09:30:00,28.25,29.16,27.4,27.44,2017612.0,28.25,29.16,27.4,27.44,2017612.0
2022-02-01 10:00:00,27.5,28.49,27.07,28.44,1893488.0,27.5,28.49,27.07,28.44,1893488.0
2022-02-01 11:00:00,28.41,29.12,28.06,28.66,1954248.0,28.41,29.12,28.06,28.66,1954248.0
2022-02-01 12:00:00,28.61,28.67,27.92,28.14,731252.0,28.61,28.67,27.92,28.14,731252.0
2022-02-01 13:00:00,28.14,28.3,27.39,27.47,801540.0,28.14,28.3,27.39,27.47,801540.0
2022-02-01 14:00:00,27.49,27.99,27.39,27.72,629564.0,27.49,27.99,27.39,27.72,629564.0
2022-02-01 15:00:00,27.75,28.25,27.7,28.12,789056.0,27.75,28.25,27.7,28.12,789056.0
2022-02-02 09:30:00,27.59,27.97,26.52,27.29,945540.0,27.59,27.97,26.52,27.29,945540.0
2022-02-02 10:00:00,27.29,27.82,26.77,26.9,851560.0,27.29,27.82,26.77,26.9,851560.0
2022-02-02 11:00:00,26.86,26.87,25.76,26.39,1722752.0,26.86,26.87,25.76,26.39,1722752.0
2022-02-02 12:00:00,26.38,26.54,25.9,26.41,676236.0,26.38,26.54,25.9,26.41,676236.0
2022-02-02 13:00:00,26.4,26.84,26.28,26.35,556712.0,26.4,26.84,26.28,26.35,556712.0
2022-02-02 14:00:00,26.33,26.48,26.0,26.03,412684.0,26.33,26.48,26.0,26.03,412684.0
2022-02-02 15:00:00,26.05,26.07,24.52,24.97,3432292.0,26.05,26.07,24.52,24.97,3432292.0
2022-02-03 09:30:00,25.38,25.41,24.45,24.63,1436860.0,25.38,25.41,24.45,24.63,1436860.0
2022-02-03 10:00:00,24.59,26.74,24.43,25.55,2048516.0,24.59,26.74,24.43,25.55,2048516.0
2022-02-03 11:00:00,25.5,25.75,25.12,25.12,468452.0,25.5,25.75,25.12,25.12,468452.0
2022-02-03 12:00:00,25.15,25.58,24.82,25.46,628048.0,25.15,25.58,24.82,25.46,628048.0
2022-02-03 13:00:00,25.47,25.5,25.0,25.15,435604.0,25.47,25.5,25.0,25.15,435604.0
2022-02-03 14:00:00,25.13,25.33,24.84,24.97,400760.0,25.13,25.33,24.84,24.97,400760.0
2022-02-03 15:00:00,24.97,25.05,24.51,24.79,1016964.0,24.97,25.05,24.51,24.79,1016964.0
2022-02-04 09:30:00,24.75,25.26,23.77,24.34,1165960.0,24.75,25.26,23.77,24.34,1165960.0
2022-02-04 10:00:00,24.41,25.24,24.38,24.47,894872.0,24.41,25.24,24.38,24.47,894872.0
2022-02-04 11:00:00,24.45,24.75,24.13,24.27,623412.0,24.45,24.75,24.13,24.27,623412.0
2022-02-04 12:00:00,24.25,24.94,24.25,24.75,448204.0,24.25,24.94,24.25,24.75,448204.0
2022-02-04 13:00:00,24.83,25.34,24.83,25.14,433192.0,24.83,25.34,24.83,25.14,433192.0
2022-02-04 14:00:00,25.2,25.45,25.08,25.45,300820.0,25.2,25.45,25.08,25.45,300820.0
2022-02-04 15:00:00,25.46,26.0,25.33,25.61,1058764.0,25.46,26.0,25.33,25.61,1058764.0
2022-02-07 09:30:00,25.75,26.35,25.61,26.0,891180.0,25.75,26.35,25.61,26.0,891180.0
2022-02-07 10:00:00,26.02,26.03,25.24,25.54,756424.0,26.02,26.03,25.24,25.54,756424.0
2022-02-07 11:00:00,25.58,25.63,24.69,25.12,714544.0,25.58,25.63,24.69,25.12,714544.0
2022-02-07 12:00:00,25.09,25.39,24.83,25.3,425488.0,25.09,25.39,24.83,25.3,425488.0
2022-02-07 13:00:00,25.31,25.7,25.23,25.52,424516.0,25.31,25.7,25.23,25.52,424516.0
2022-02-07 14:00:00,25.51,25.72,25.4,25.54,216740.0,25.51,25.72,25.4,25.54,216740.0
2022-02-07 15:00:00,25.5,26.03,25.34,25.54,1064876.0,25.5,26.03,25.34,25.54,1064876.0
2022-02-08 09:30:00,25.44,26.36,25.14,25.75,814624.0,25.44,26.36,25.14,25.75,814624.0
2022-02-08 10:00:00,25.68,26.06,25.38,26.01,653792.0,25.68,26.06,25.38,26.01,653792.0
2022-02-08 11:00:00,26.06,28.37,26.03,27.72,2794148.0,26.06,28.37,26.03,27.72,2794148.0
2022-02-08 12:00:00,27.78,28.97,27.35,28.71,3403800.0,27.78,28.97,27.35,28.71,3403800.0
2022-02-08 13:00:00,28.71,29.42,28.0,28.65,3350944.0,28.71,29.42,28.0,28.65,3350944.0
2022-02-08 14:00:00,28.68,28.82,27.62,27.86,1156252.0,28.68,28.82,27.62,27.86,1156252.0
2022-02-08 15:00:00,27.86,28.91,27.69,28.9,1588324.0,27.86,28.91,27.69,28.9,1588324.0
2022-02-09 09:30:00,28.52,30.73,28.25,29.28,2137340.0,28.52,30.73,28.25,29.28,2137340.0
2022-02-09 10:00:00,29.27,30.06,29.09,29.79,1353836.0,29.27,30.06,29.09,29.79,1353836.0
2022-02-09 11:00:00,29.79,30.72,29.41,30.12,2114040.0,29.79,30.72,29.41,30.12,2114040.0
2022-02-09 12:00:00,30.11,30.49,29.59,30.32,983380.0,30.11,30.49,29.59,30.32,983380.0
2022-02-09 13:00:00,30.32,30.38,29.96,30.38,720488.0,30.32,30.38,29.96,30.38,720488.0
2022-02-09 14:00:00,30.4,30.63,30.03,30.21,920256.0,30.4,30.63,30.03,30.21,920256.0
2022-02-09 15:00:00,30.18,31.18,30.1,31.08,2347004.0,30.18,31.18,30.1,31.08,2347004.0
2022-02-10 09:30:00,29.49,31.24,29.0,31.07,1958332.0,29.49,31.24,29.0,31.07,1958332.0
2022-02-10 10:00:00,31.04,32.69,30.96,32.01,2671924.0,31.04,32.69,30.96,32.01,2671924.0
2022-02-10 11:00:00,32.09,32.58,31.56,32.1,1271948.0,32.09,32.58,31.56,32.1,1271948.0
2022-02-10 12:00:00,32.04,32.95,31.64,32.1,1287040.0,32.04,32.95,31.64,32.1,1287040.0
2022-02-10 13:00:00,32.11,32.45,31.15,31.62,935992.0,32.11,32.45,31.15,31.62,935992.0
2022-02-10 14:00:00,31.62,31.63,30.78,30.79,841892.0,31.62,31.63,30.78,30.79,841892.0
2022-02-10 15:00:00,30.85,31.2,30.27,30.58,1317684.0,30.85,31.2,30.27,30.58,1317684.0
2022-02-11 09:30:00,30.62,31.6,30.34,30.87,792560.0,30.62,31.6,30.34,30.87,792560.0
2022-02-11 10:00:00,30.92,31.65,30.4,31.42,986068.0,30.92,31.65,30.4,31.42,986068.0
2022-02-11 11:00:00,31.38,31.57,31.04,31.34,1070628.0,31.38,31.57,31.04,31.34,1070628.0
2022-02-11 12:00:00,31.26,32.47,31.19,32.21,1260372.0,31.26,32.47,31.19,32.21,1260372.0
2022-02-11 13:00:00,32.24,32.39,30.65,30.99,1482796.0,32.24,32.39,30.65,30.99,1482796.0
2022-02-11 14:00:00,30.95,31.25,30.19,30.58,1134120.0,30.95,31.25,30.19,30.58,1134120.0
2022-02-11 15:00:00,30.54,31.18,30.52,31.06,992528.0,30.54,31.18,30.52,31.06,992528.0
2022-02-14 09:30:00,30.73,31.38,30.53,30.68,910176.0,30.73,31.38,30.53,30.68,910176.0
2022-02-14 10:00:00,30.68,30.68,29.16,29.84,1480828.0,30.68,30.68,29.16,29.84,1480828.0
2022-02-14 11:00:00,29.89,30.2,29.66,30.01,918824.0,29.89,30.2,29.66,30.01,918824.0
2022-02-14 12:00:00,29.98,30.24,29.63,29.8,520232.0,29.98,30.24,29.63,29.8,520232.0
2022-02-14 13:00:00,29.78,29.87,29.17,29.17,742896.0,29.78,29.87,29.17,29.17,742896.0
2022-02-14 14:00:00,29.17,29.66,29.04,29.59,753360.0,29.17,29.66,29.04,29.59,753360.0
2022-02-14 15:00:00,29.58,29.73,29.11,29.31,751728.0,29.58,29.73,29.11,29.31,751728.0
2022-02-15 09:30:00,30.24,30.56,29.82,30.28,809404.0,30.24,30.56,29.82,30.28,809404.0
2022-02-15 10:00:00,30.24,30.6,29.96,30.43,663140.0,30.24,30.6,29.96,30.43,663140.0
2022-02-15 11:00:00,30.45,31.31,30.43,31.18,1250388.0,30.45,31.31,30.43,31.18,1250388.0
2022-02-15 12:00:00,31.16,31.18,30.43,30.64,542460.0,31.16,31.18,30.43,30.64,542460.0
2022-02-15 13:00:00,30.55,31.03,30.51,31.02,424832.0,30.55,31.03,30.51,31.02,424832.0
2022-02-15 14:00:00,31.05,31.18,30.69,31.09,509592.0,31.05,31.18,30.69,31.09,509592.0
2022-02-15 15:00:00,31.05,31.81,31.05,31.55,1420388.0,31.05,31.81,31.05,31.55,1420388.0
2022-02-16 09:30:00,31.11,32.23,30.98,32.08,725368.0,31.11,32.23,30.98,32.08,725368.0
2022-02-16 10:00:00,32.08,33.21,31.88,32.85,1768624.0,32.08,33.21,31.88,32.85,1768624.0
2022-02-16 11:00:00,32.88,33.18,32.55,32.59,574728.0,32.88,33.18,32.55,32.59,574728.0
2022-02-16 12:00:00,32.63,32.7,31.78,31.81,562324.0,32.63,32.7,31.78,31.81,562324.0
2022-02-16 13:00:00,31.75,31.91,31.31,31.49,564280.0,31.75,31.91,31.31,31.49,564280.0
2022-02-16 14:00:00,31.73,32.33,31.35,32.15,574596.0,31.73,32.33,31.35,32.15,574596.0
2022-02-16 15:00:00,32.17,32.33,31.89,32.08,499364.0,32.17,32.33,31.89,32.08,499364.0
2022-02-17 09:30:00,31.69,32.56,31.59,32.02,580644.0,31.69,32.56,31.59,32.02,580644.0
2022-02-17 10:00:00,31.93,32.68,31.75,32.33,604368.0,31.93,32.68,31.75,32.33,604368.0
2022-02-17 11:00:00,32.28,32.71,32.16,32.22,427040.0,32.28,32.71,32.16,32.22,427040.0
2022-02-17 12:00:00,32.24,32.33,32.05,32.27,225292.0,32.24,32.33,32.05,32.27,225292.0
2022-02-17 13:00:00,32.23,32.38,31.51,31.54,366064.0,32.23,32.38,31.51,31.54,366064.0
2022-02-17 14:00:00,31.54,31.54,30.71,30.73,1025136.0,31.54,31.54,30.71,30.73,1025136.0
2022-02-17 15:00:00,30.72,31.01,30.56,30.84,649188.0,30.72,31.01,30.56,30.84,649188.0
2022-02-18 09:30:00,31.05,31.41,30.64,31.23,483428.0,31.05,31.41,30.64,31.23,483428.0
2022-02-18 10:00:00,31.14,31.24,29.72,29.76,1207280.0,31.14,31.24,29.72,29.76,1207280.0
2022-02-18 11:00:00,29.75,30.12,29.53,29.93,792636.0,29.75,30.12,29.53,29.93,792636.0
2022-02-18 12:00:00,29.89,30.28,29.79,29.98,316736.0,29.89,30.28,29.79,29.98,316736.0
2022-02-18 13:00:00,30.0,30.46,29.86,30.36,296432.0,30.0,30.46,29.86,30.36,296432.0
2022-02-18 14:00:00,30.37,30.9,30.26,30.75,361540.0,30.37,30.9,30.26,30.75,361540.0
2022-02-18 15:00:00,30.77,30.89,30.23,30.41,490772.0,30.77,30.89,30.23,30.41,490772.0
2022-02-22 09:30:00,29.64,29.97,28.55,29.7,838012.0,29.64,29.97,28.55,29.7,838012.0
2022-02-22 10:00:00,29.57,30.69,29.41,30.05,722124.0,29.57,30.69,29.41,30.05,722124.0
2022-02-22 11:00:00,30.02,30.33,29.66,29.73,436032.0,30.02,30.33,29.66,29.73,436032.0
2022-02-22 12:00:00,29.75,29.87,29.19,29.49,356460.0,29.75,29.87,29.19,29.49,356460.0
2022-02-22 13:00:00,29.39,29.68,29.1,29.35,482040.0,29.39,29.68,29.1,29.35,482040.0
2022-02-22 14:00:00,29.33,30.52,29.08,30.4,347228.0,29.33,30.52,29.08,30.4,347228.0
2022-02-22 15:00:00,30.46,30.83,29.52,29.52,563560.0,30.46,30.83,29.52,29.52,563560.0
2022-02-23 09:30:00,30.31,30.84,30.02,30.38,468352.0,30.31,30.84,30.02,30.38,468352.0
2022-02-23 10:00:00,30.33,30.35,29.13,29.44,675436.0,30.33,30.35,29.13,29.44,675436.0
2022-02-23 11:00:00,29.4,30.11,29.27,30.04,387608.0,29.4,30.11,29.27,30.04,387608.0
2022-02-23 12:00:00,30.0,30.34,29.75,29.82,307864.0,30.0,30.34,29.75,29.82,307864.0
2022-02-23 13:00:00,29.76,29.86,29.37,29.46,289668.0,29.76,29.86,29.37,29.46,289668.0
2022-02-23 14:00:00,29.41,29.51,28.87,29.0,491784.0,29.41,29.51,28.87,29.0,491784.0
2022-02-23 15:00:00,29.0,29.08,28.57,28.73,685072.0,29.0,29.08,28.57,28.73,685072.0
2022-02-24 09:30:00,26.38,28.1,26.03,27.95,1242688.0,26.38,28.1,26.03,27.95,1242688.0
2022-02-24 10:00:00,27.89,28.85,27.38,28.55,843352.0,27.89,28.85,27.38,28.55,843352.0
2022-02-24 11:00:00,28.53,29.21,28.31,29.19,660152.0,28.53,29.21,28.31,29.19,660152.0
2022-02-24 12:00:00,29.18,29.43,28.86,29.14,541684.0,29.18,29.43,28.86,29.14,541684.0
2022-02-24 13:00:00,29.17,30.38,29.17,29.89,574144.0,29.17,30.38,29.17,29.89,574144.0
2022-02-24 14:00:00,29.97,30.83,29.78,30.56,701580.0,29.97,30.83,29.78,30.56,701580.0
2022-02-24 15:00:00,30.55,31.43,30.45,31.14,1122976.0,30.55,31.43,30.45,31.14,1122976.0
2022-02-25 09:30:00,30.89,31.24,29.84,29.84,566816.0,30.89,31.24,29.84,29.84,566816.0
2022-02-25 10:00:00,29.84,30.78,29.76,30.1,753476.0,29.84,30.78,29.76,30.1,753476.0
2022-02-25 11:00:00,30.1,30.34,29.61,30.2,692544.0,30.1,30.34,29.61,30.2,692544.0
2022-02-25 12:00:00,30.16,30.23,29.4,29.54,579460.0,30.16,30.23,29.4,29.54,579460.0
2022-02-25 13:00:00,29.5,29.66,29.23,29.34,374048.0,29.5,29.66,29.23,29.34,374048.0
2022-02-25 14:00:00,29.29,29.55,29.12,29.54,330868.0,29.29,29.55,29.12,29.54,330868.0
2022-02-25 15:00:00,29.54,30.11,29.44,29.64,891448.0,29.54,30.11,29.44,29.64,891448.0
2022-02-28 09:30:00,30.25,30.28,29.22,29.73,592088.0,30.25,30.28,29.22,29.73,592088.0
2022-02-28 10:00:00,29.83,31.35,29.75,31.08,1076800.0,29.83,31.35,29.75,31.08,1076800.0
2022-02-28 11:00:00,31.17,31.57,30.9,31.05,646224.0,31.17,31.57,30.9,31.05,646224.0
2022-02-28 12:00:00,31.02,31.02,29.87,30.25,652736.0,31.02,31.02,29.87,30.25,652736.0
2022-02-28 13:00:00,30.24,30.64,30.1,30.48,209116.0,30.24,30.64,30.1,30.48,209116.0
2022-02-28 14:00:00,30.4,30.43,29.9,30.25,241524.0,30.4,30.43,29.9,30.25,241524.0
2022-02-28 15:00:00,30.24,30.93,29.86,30.83,654088.0,30.24,30.93,29.86,30.83,654088.0
2022-03-01 09:30:00,30.55,31.45,30.55,31.11,426216.0,30.55,31.45,30.55,31.11,426216.0
2022-03-01 10:00:00,31.18,31.47,30.85,31.03,453076.0,31.18,31.47,30.85,31.03,453076.0
2022-03-01 11:00:00,30.99,31.25,30.4,30.4,332632.0,30.99,31.25,30.4,30.4,332632.0
2022-03-01 12:00:00,30.41,30.78,30.13,30.78,370240.0,30.41,30.78,30.13,30.78,370240.0
2022-03-01 13:00:00,30.77,30.88,30.25,30.3,241800.0,30.77,30.88,30.25,30.3,241800.0
2022-03-01 14:00:00,30.32,30.52,30.03,30.11,270696.0,30.32,30.52,30.03,30.11,270696.0
2022-03-01 15:00:00,30.15,30.47,29.59,29.76,500164.0,30.15,30.47,29.59,29.76,500164.0
2022-03-02 09:30:00,29.88,30.45,29.7,29.99,387328.0,29.88,30.45,29.7,29.99,387328.0
2022-03-02 10:00:00,29.88,30.02,29.18,29.3,499564.0,29.88,30.02,29.18,29.3,499564.0
2022-03-02 11:00:00,29.26,30.23,29.09,29.88,642036.0,29.26,30.23,29.09,29.88,642036.0
2022-03-02 12:00:00,29.8,29.92,29.58,29.74,194500.0,29.8,29.92,29.58,29.74,194500.0
2022-03-02 13:00:00,29.7,30.53,29.7,30.43,504028.0,29.7,30.53,29.7,30.43,504028.0
2022-03-02 14:00:00,30.43,30.67,30.24,30.25,328460.0,30.43,30.67,30.24,30.25,328460.0
2022-03-02 15:00:00,30.31,30.67,30.3,30.54,783192.0,30.31,30.67,30.3,30.54,783192.0
2022-03-03 09:30:00,30.74,30.93,29.96,30.04,274684.0,30.74,30.93,29.96,30.04,274684.0
2022-03-03 10:00:00,30.06,30.31,29.31,29.46,584260.0,30.06,30.31,29.31,29.46,584260.0
2022-03-03 11:00:00,29.36,30.31,29.36,30.22,441080.0,29.36,30.31,29.36,30.22,441080.0
2022-03-03 12:00:00,30.23,30.48,29.88,30.0,409932.0,30.23,30.48,29.88,30.0,409932.0
2022-03-03 13:00:00,29.97,30.24,29.92,30.1,158160.0,29.97,30.24,29.92,30.1,158160.0
2022-03-03 14:00:00,30.15,30.54,29.75,29.87,325448.0,30.15,30.54,29.75,29.87,325448.0
2022-03-03 15:00:00,29.83,30.0,29.38,29.64,563664.0,29.83,30.0,29.38,29.64,563664.0
2022-03-04 09:30:00,29.5,30.13,28.79,29.11,659744.0,29.5,30.13,28.79,29.11,659744.0
2022-03-04 10:00:00,29.11,29.21,28.55,28.57,476440.0,29.11,29.21,28.55,28.57,476440.0
2022-03-04 11:00:00,28.55,28.99,28.37,28.66,447056.0,28.55,28.99,28.37,28.66,447056.0
2022-03-04 12:00:00,28.68,29.06,28.6,29.05,330520.0,28.68,29.06,28.6,29.05,330520.0
2022-03-04 13:00:00,29.05,29.35,28.93,28.95,368224.0,29.05,29.35,28.93,28.95,368224.0
2022-03-04 14:00:00,28.99,28.99,27.88,27.92,537184.0,28.99,28.99,27.88,27.92,537184.0
2022-03-04 15:00:00,27.89,28.17,27.65,27.91,872152.0,27.89,28.17,27.65,27.91,872152.0
2022-03-07 09:30:00,28.75,28.75,27.13,27.13,976136.0,28.75,28.75,27.13,27.13,976136.0
2022-03-07 10:00:00,27.13,27.35,25.86,25.91,1134176.0,27.13,27.35,25.86,25.91,1134176.0
2022-03-07 11:00:00,25.93,26.36,25.0,25.38,1388348.0,25.93,26.36,25.0,25.38,1388348.0
2022-03-07 12:00:00,25.35,25.65,25.18,25.21,666728.0,25.35,25.65,25.18,25.21,666728.0
2022-03-07 13:00:00,25.22,25.48,24.72,25.11,1021864.0,25.22,25.48,24.72,25.11,1021864.0
2022-03-07 14:00:00,25.09,25.44,24.76,24.82,622040.0,25.09,25.44,24.76,24.82,622040.0
2022-03-07 15:00:00,24.83,25.04,24.03,24.84,1662572.0,24.83,25.04,24.03,24.84,1662572.0
2022-03-08 09:30:00,25.26,25.44,24.29,24.6,899856.0,25.26,25.44,24.29,24.6,899856.0
2022-03-08 10:00:00,24.56,26.0,24.27,25.9,1253724.0,24.56,26.0,24.27,25.9,1253724.0
2022-03-08 11:00:00,25.91,26.23,25.43,25.89,619716.0,25.91,26.23,25.43,25.89,619716.0
2022-03-08 12:00:00,25.88,27.15,25.81,26.88,859828.0,25.88,27.15,25.81,26.88,859828.0
2022-03-08 13:00:00,26.91,27.25,26.1,26.17,640960.0,26.91,27.25,26.1,26.17,640960.0
2022-03-08 14:00:00,26.12,26.34,25.65,26.11,405880.0,26.12,26.34,25.65,26.11,405880.0
2022-03-08 15:00:00,26.19,26.39,25.73,25.74,491656.0,26.19,26.39,25.73,25.74,491656.0
2022-03-09 09:30:00,26.75,26.92,25.88,26.13,448084.0,26.75,26.92,25.88,26.13,448084.0
2022-03-09 10:00:00,26.13,26.49,25.95,26.44,788220.0,26.13,26.49,25.95,26.44,788220.0
2022-03-09 11:00:00,26.45,26.79,26.15,26.77,522828.0,26.45,26.79,26.15,26.77,522828.0
2022-03-09 12:00:00,26.76,27.13,26.69,27.02,384928.0,26.76,27.13,26.69,27.02,384928.0
2022-03-09 13:00:00,27.04,27.22,26.63,27.13,561332.0,27.04,27.22,26.63,27.13,561332.0
2022-03-09 14:00:00,27.16,27.19,26.61,26.67,289316.0,27.16,27.19,26.61,26.67,289316.0
2022-03-09 15:00:00,26.64,26.74,26.19,26.31,566956.0,26.64,26.74,26.19,26.31,566956.0
2022-03-10 09:30:00,25.98,26.02,25.53,25.93,281832.0,25.98,26.02,25.53,25.93,281832.0
2022-03-10 10:00:00,25.85,25.9,24.56,25.01,1156884.0,25.85,25.9,24.56,25.01,1156884.0
2022-03-10 11:00:00,25.01,25.26,24.86,25.21,408408.0,25.01,25.26,24.86,25.21,408408.0
2022-03-10 12:00:00,25.18,25.21,24.7,24.73,272192.0,25.18,25.21,24.7,24.73,272192.0
2022-03-10 13:00:00,24.74,25.06,24.63,24.81,293280.0,24.74,25.06,24.63,24.81,293280.0
2022-03-10 14:00:00,24.82,25.13,24.78,24.98,286036.0,24.82,25.13,24.78,24.98,286036.0
2022-03-10 15:00:00,24.94,25.38,24.8,25.14,722348.0,24.94,25.38,24.8,25.14,722348.0
2022-03-11 09:30:00,25.67,25.73,24.56,24.63,411480.0,25.67,25.73,24.56,24.63,411480.0
2022-03-11 10:00:00,24.66,24.66,23.88,24.45,1164540.0,24.66,24.66,23.88,24.45,1164540.0
2022-03-11 11:00:00,24.43,24.43,24.0,24.27,484784.0,24.43,24.43,24.0,24.27,484784.0
2022-03-11 12:00:00,24.27,24.49,24.08,24.15,359516.0,24.27,24.49,24.08,24.15,359516.0
2022-03-11 13:00:00,24.16,24.32,24.07,24.14,480108.0,24.16,24.32,24.07,24.14,480108.0
2022-03-11 14:00:00,24.14,24.29,23.43,23.5,1140120.0,24.14,24.29,23.43,23.5,1140120.0
2022-03-11 15:00:00,23.52,23.68,23.17,23.17,1395540.0,23.52,23.68,23.17,23.17,1395540.0
2022-03-14 09:30:00,23.36,23.58,21.66,22.28,1904184.0,23.36,23.58,21.66,22.28,1904184.0
2022-03-14 10:00:00,22.3,22.72,21.46,21.46,1211024.0,22.3,22.72,21.46,21.46,1211024.0
2022-03-14 11:00:00,21.5,21.68,20.92,21.36,1720528.0,21.5,21.68,20.92,21.36,1720528.0
2022-03-14 12:00:00,21.36,21.45,21.05,21.07,858920.0,21.36,21.45,21.05,21.07,858920.0
2022-03-14 13:00:00,21.07,21.09,19.9,20.25,2483720.0,21.07,21.09,19.9,20.25,2483720.0
2022-03-14 14:00:00,20.26,20.35,19.4,19.5,1697624.0,20.26,20.35,19.4,19.5,1697624.0
2022-03-14 15:00:00,19.5,20.48,19.42,19.52,2275092.0,19.5,20.48,19.42,19.52,2275092.0
2022-03-15 09:30:00,20.53,20.98,19.68,20.0,2197352.0,20.53,20.98,19.68,20.0,2197352.0
2022-03-15 10:00:00,20.0,21.89,19.67,21.02,2567096.0,20.0,21.89,19.67,21.02,2567096.0
2022-03-15 11:00:00,21.01,21.24,19.76,19.91,1546296.0,21.01,21.24,19.76,19.91,1546296.0
2022-03-15 12:00:00,19.95,20.25,19.85,20.1,784412.0,19.95,20.25,19.85,20.1,784412.0
2022-03-15 13:00:00,20.08,20.4,19.77,20.4,622168.0,20.08,20.4,19.77,20.4,622168.0
2022-03-15 14:00:00,20.37,20.45,20.13,20.45,463024.0,20.37,20.45,20.13,20.45,463024.0
2022-03-15 15:00:00,20.44,20.88,20.38,20.66,1119608.0,20.44,20.88,20.38,20.66,1119608.0
2022-03-16 09:30:00,21.28,21.88,20.82,21.55,986892.0,21.28,21.88,20.82,21.55,986892.0
2022-03-16 10:00:00,21.54,22.5,21.49,22.07,1733632.0,21.54,22.5,21.49,22.07,1733632.0
2022-03-16 11:00:00,22.08,22.48,21.94,22.35,981420.0,22.08,22.48,21.94,22.35,981420.0
2022-03-16 12:00:00,22.34,22.5,21.91,22.07,491168.0,22.34,22.5,21.91,22.07,491168.0
2022-03-16 13:00:00,22.05,22.08,21.44,21.47,552396.0,22.05,22.08,21.44,21.47,552396.0
2022-03-16 14:00:00,21.45,21.51,20.5,21.31,1264416.0,21.45,21.51,20.5,21.31,1264416.0
2022-03-16 15:00:00,21.26,21.75,21.16,21.69,1225560.0,21.26,21.75,21.16,21.69,1225560.0
2022-03-17 09:30:00,21.28,21.53,20.88,21.5,816076.0,21.28,21.53,20.88,21.5,816076.0
2022-03-17 10:00:00,21.53,21.85,20.86,21.04,956300.0,21.53,21.85,20.86,21.04,956300.0
2022-03-17 11:00:00,21.02,21.68,20.89,21.6,762356.0,21.02,21.68,20.89,21.6,762356.0
2022-03-17 12:00:00,21.6,22.4,21.55,22.0,1082496.0,21.6,22.4,21.55,22.0,1082496.0
2022-03-17 13:00:00,22.03,22.27,21.9,22.02,506652.0,22.03,22.27,21.9,22.02,506652.0
2022-03-17 14:00:00,22.02,22.08,21.35,21.68,944828.0,22.02,22.08,21.35,21.68,944828.0
2022-03-17 15:00:00,21.67,21.95,21.61,21.94,1323804.0,21.67,21.95,21.61,21.94,1323804.0
2022-03-18 09:30:00,19.93,23.22,19.73,23.06,5287220.0,19.93,23.22,19.73,23.06,5287220.0
2022-03-18 10:00:00,23.02,23.57,21.89,23.04,6470500.0,23.02,23.57,21.89,23.04,6470500.0
2022-03-18 11:00:00,23.0,23.37,22.08,22.35,2194448.0,23.0,23.37,22.08,22.35,2194448.0
2022-03-18 12:00:00,22.37,23.0,22.17,22.96,1287344.0,22.37,23.0,22.17,22.96,1287344.0
2022-03-18 13:00:00,22.98,23.34,22.88,22.96,1522168.0,22.98,23.34,22.88,22.96,1522168.0
2022-03-18 14:00:00,22.98,24.36,22.61,24.16,2874768.0,22.98,24.36,22.61,24.16,2874768.0
2022-03-18 15:00:00,24.18,24.18,22.56,22.7,4935928.0,24.18,24.18,22.56,22.7,4935928.0
2022-03-21 09:30:00,22.5,23.47,22.44,23.11,2058388.0,22.5,23.47,22.44,23.11,2058388.0
2022-03-21 10:00:00,23.09,24.53,22.75,23.69,3067828.0,23.09,24.53,22.75,23.69,3067828.0
2022-03-21 11:00:00,23.71,24.43,23.34,24.35,1778124.0,23.71,24.43,23.34,24.35,1778124.0
2022-03-21 12:00:00,24.35,24.85,23.92,23.95,1799364.0,24.35,24.85,23.92,23.95,1799364.0
2022-03-21 13:00:00,23.95,24.07,23.53,23.63,804456.0,23.95,24.07,23.53,23.63,804456.0
2022-03-21 14:00:00,23.68,23.75,23.22,23.28,665796.0,23.68,23.75,23.22,23.28,665796.0
2022-03-21 15:00:00,23.25,23.61,23.16,23.55,1021440.0,23.25,23.61,23.16,23.55,1021440.0
2022-03-22 09:30:00,23.85,25.23,23.61,25.16,2373276.0,23.85,25.23,23.61,25.16,2373276.0
2022-03-22 10:00:00,25.15,26.68,25.08,26.62,4372880.0,25.15,26.68,25.08,26.62,4372880.0
2022-03-22 11:00:00,26.64,27.25,26.14,26.48,3915204.0,26.64,27.25,26.14,26.48,3915204.0
2022-03-22 12:00:00,26.47,29.43,26.17,29.04,6579392.0,26.47,29.43,26.17,29.04,6579392.0
2022-03-22 13:00:00,29.05,30.61,28.93,29.87,11718788.0,29.05,30.61,28.93,29.87,11718788.0
2022-03-22 14:00:00,29.9,31.45,29.59,29.89,7810184.0,29.9,31.45,29.59,29.89,7810184.0
2022-03-22 15:00:00,29.9,31.42,29.66,30.79,6696312.0,29.9,31.42,29.66,30.79,6696312.0
2022-03-23 09:30:00,32.58,36.0,31.64,33.47,19952936.0,32.58,36.0,31.64,33.47,19952936.0
2022-03-23 10:00:00,33.54,35.61,33.03,33.62,11986112.0,33.54,35.61,33.03,33.62,11986112.0
2022-03-23 11:00:00,33.6,37.0,33.25,36.77,9241500.0,33.6,37.0,33.25,36.77,9241500.0
2022-03-23 12:00:00,36.74,37.73,34.52,35.75,9222344.0,36.74,37.73,34.52,35.75,9222344.0
2022-03-23 13:00:00,35.73,35.88,33.78,35.06,4913504.0,35.73,35.88,33.78,35.06,4913504.0
2022-03-23 14:00:00,35.1,36.74,34.08,35.42,5937148.0,35.1,36.74,34.08,35.42,5937148.0
2022-03-23 15:00:00,35.39,36.13,33.96,35.23,6318544.0,35.39,36.13,33.96,35.23,6318544.0
2022-03-24 09:30:00,33.51,34.28,31.76,32.06,6707792.0,33.51,34.28,31.76,32.06,6707792.0
2022-03-24 10:00:00,32.18,32.98,31.69,32.25,4543576.0,32.18,32.98,31.69,32.25,4543576.0
2022-03-24 11:00:00,32.23,33.59,32.11,32.93,2953436.0,32.23,33.59,32.11,32.93,2953436.0
2022-03-24 12:00:00,32.93,33.62,32.53,33.5,1543832.0,32.93,33.62,32.53,33.5,1543832.0
2022-03-24 13:00:00,33.52,34.5,33.28,34.5,2104104.0,33.52,34.5,33.28,34.5,2104104.0
2022-03-24 14:00:00,34.5,34.59,33.68,34.25,2079700.0,34.5,34.59,33.68,34.25,2079700.0
2022-03-24 15:00:00,34.23,35.87,33.94,35.54,5268948.0,34.23,35.87,33.94,35.54,5268948.0
2022-03-25 09:30:00,35.01,38.75,34.55,37.96,7297444.0,35.01,38.75,34.55,37.96,7297444.0
2022-03-25 10:00:00,37.96,39.25,36.94,38.94,9947532.0,37.96,39.25,36.94,38.94,9947532.0
2022-03-25 11:00:00,38.91,39.54,36.66,36.71,6792752.0,38.91,39.54,36.66,36.71,6792752.0
2022-03-25 12:00:00,36.72,37.85,36.02,36.59,3997332.0,36.72,37.85,36.02,36.59,3997332.0
2022-03-25 13:00:00,36.61,37.46,36.59,37.23,1993272.0,36.61,37.46,36.59,37.23,1993272.0
2022-03-25 14:00:00,37.23,38.44,37.1,38.03,3556800.0,37.23,38.44,37.1,38.03,3556800.0
2022-03-25 15:00:00,38.03,38.04,37.16,37.94,3573800.0,38.03,38.04,37.16,37.94,3573800.0
2022-03-28 09:30:00,37.99,41.25,37.88,40.68,6611856.0,37.99,41.25,37.88,40.68,6611856.0
2022-03-28 10:00:00,40.68,41.87,39.88,40.91,8634640.0,40.68,41.87,39.88,40.91,8634640.0
2022-03-28 11:00:00,40.88,43.62,40.25,42.23,8377280.0,40.88,43.62,40.25,42.23,8377280.0
2022-03-28 12:00:00,42.18,43.19,40.93,42.6,4894560.0,42.18,43.19,40.93,42.6,4894560.0
2022-03-28 13:00:00,42.67,43.23,41.63,43.19,2854196.0,42.67,43.23,41.63,43.19,2854196.0
2022-03-28 14:00:00,43.18,44.14,42.63,43.83,4586432.0,43.18,44.14,42.63,43.83,4586432.0
2022-03-28 15:00:00,43.82,47.71,43.31,47.34,10599260.0,43.82,47.71,43.31,47.34,10599260.0
2022-03-29 09:30:00,47.06,49.85,43.16,43.75,10870820.0,47.06,49.85,43.16,43.75,10870820.0
2022-03-29 10:00:00,43.83,44.96,40.75,44.95,12909960.0,43.83,44.96,40.75,44.95,12909960.0
2022-03-29 11:00:00,44.95,46.1,43.91,45.55,5575260.0,44.95,46.1,43.91,45.55,5575260.0
2022-03-29 12:00:00,45.51,45.69,44.13,44.77,2918244.0,45.51,45.69,44.13,44.77,2918244.0
2022-03-29 13:00:00,44.76,47.0,44.08,46.75,3693456.0,44.76,47.0,44.08,46.75,3693456.0
2022-03-29 14:00:00,46.83,48.95,46.07,47.8,6663880.0,46.83,48.95,46.07,47.8,6663880.0
2022-03-29 15:00:00,47.76,47.83,43.75,44.97,6761196.0,47.76,47.83,43.75,44.97,6761196.0
2022-03-30 09:30:00,43.76,44.72,42.04,42.77,4938024.0,43.76,44.72,42.04,42.77,4938024.0
2022-03-30 10:00:00,42.8,45.26,42.77,43.92,5723108.0,42.8,45.26,42.77,43.92,5723108.0
2022-03-30 11:00:00,43.9,44.63,43.25,44.3,2358004.0,43.9,44.63,43.25,44.3,2358004.0
2022-03-30 12:00:00,44.27,45.12,43.5,44.9,2830236.0,44.27,45.12,43.5,44.9,2830236.0
2022-03-30 13:00:00,44.88,45.84,43.5,43.58,2859344.0,44.88,45.84,43.5,43.58,2859344.0
2022-03-30 14:00:00,43.63,43.97,42.82,43.74,2064440.0,43.63,43.97,42.82,43.74,2064440.0
2022-03-30 15:00:00,43.71,43.86,41.25,41.59,4025908.0,43.71,43.86,41.25,41.59,4025908.0
2022-03-31 09:30:00,40.77,42.5,39.63,41.03,5722784.0,40.77,42.5,39.63,41.03,5722784.0
2022-03-31 10:00:00,40.96,42.0,40.0,41.62,3748772.0,40.96,42.0,40.0,41.62,3748772.0
2022-03-31 11:00:00,41.59,41.68,40.19,40.88,2180948.0,41.59,41.68,40.19,40.88,2180948.0
2022-03-31 12:00:00,40.85,42.5,40.76,42.01,3361224.0,40.85,42.5,40.76,42.01,3361224.0
2022-03-31 13:00:00,42.02,43.94,41.9,43.3,4276600.0,42.02,43.94,41.9,43.3,4276600.0
2022-03-31 14:00:00,43.36,43.59,42.32,43.25,2805672.0,43.36,43.59,42.32,43.25,2805672.0
2022-03-31 15:00:00,43.24,43.77,41.25,41.64,3507136.0,43.24,43.77,41.25,41.64,3507136.0
2022-04-01 09:30:00,47.23,47.44,44.02,44.9,8981036.0,47.23,47.44,44.02,44.9,8981036.0
2022-04-01 10:00:00,44.95,45.5,42.58,42.63,7006916.0,44.95,45.5,42.58,42.63,7006916.0
2022-04-01 11:00:00,42.6,44.42,42.08,43.84,4727400.0,42.6,44.42,42.08,43.84,4727400.0
2022-04-01 12:00:00,43.79,44.19,43.11,43.39,2072924.0,43.79,44.19,43.11,43.39,2072924.0
2022-04-01 13:00:00,43.36,43.46,41.31,41.47,2915924.0,43.36,43.46,41.31,41.47,2915924.0
2022-04-01 14:00:00,41.45,41.59,38.82,39.57,5010736.0,41.45,41.59,38.82,39.57,5010736.0
2022-04-01 15:00:00,39.57,41.6,39.5,41.21,4601052.0,39.57,41.6,39.5,41.21,4601052.0
2022-04-04 09:30:00,41.74,42.03,39.83,40.58,2223588.0,41.74,42.03,39.83,40.58,2223588.0
2022-04-04 10:00:00,40.52,40.75,39.13,40.29,2273248.0,40.52,40.75,39.13,40.29,2273248.0
2022-04-04 11:00:00,40.26,42.31,40.25,41.85,2369532.0,40.26,42.31,40.25,41.85,2369532.0
2022-04-04 12:00:00,41.81,42.24,41.26,42.06,1172780.0,41.81,42.24,41.26,42.06,1172780.0
2022-04-04 13:00:00,42.08,42.94,41.89,42.46,1509016.0,42.08,42.94,41.89,42.46,1509016.0
2022-04-04 14:00:00,42.34,42.61,41.83,42.4,816096.0,42.34,42.61,41.83,42.4,816096.0
2022-04-04 15:00:00,42.37,43.31,41.89,42.66,2521836.0,42.37,43.31,41.89,42.66,2521836.0
2022-04-05 09:30:00,42.0,42.11,40.65,40.98,1659960.0,42.0,42.11,40.65,40.98,1659960.0
2022-04-05 10:00:00,41.01,41.06,39.72,40.0,2120040.0,41.01,41.06,39.72,40.0,2120040.0
2022-04-05 11:00:00,39.93,40.25,38.93,39.13,1681336.0,39.93,40.25,38.93,39.13,1681336.0
2022-04-05 12:00:00,39.1,39.51,38.52,39.51,1235576.0,39.1,39.51,38.52,39.51,1235576.0
2022-04-05 13:00:00,39.52,39.83,38.8,38.88,943724.0,39.52,39.83,38.8,38.88,943724.0
2022-04-05 14:00:00,38.88,39.23,38.5,38.57,1082852.0,38.88,39.23,38.5,38.57,1082852.0
2022-04-05 15:00:00,38.61,38.67,38.0,38.42,1821744.0,38.61,38.67,38.0,38.42,1821744.0
2022-04-06 09:30:00,37.75,39.42,37.43,38.81,2505728.0,37.75,39.42,37.43,38.81,2505728.0
2022-04-06 10:00:00,38.77,39.82,37.88,38.33,3190924.0,38.77,39.82,37.88,38.33,3190924.0
2022-04-06 11:00:00,38.33,38.89,38.1,38.49,977788.0,38.33,38.89,38.1,38.49,977788.0
2022-04-06 12:00:00,38.48,38.58,37.78,37.78,703220.0,38.48,38.58,37.78,37.78,703220.0
2022-04-06 13:00:00,37.81,38.87,37.75,38.56,916724.0,37.81,38.87,37.75,38.56,916724.0
2022-04-06 14:00:00,38.5,39.25,37.83,39.2,1266756.0,38.5,39.25,37.83,39.2,1266756.0
2022-04-06 15:00:00,39.17,39.65,38.69,39.05,1348404.0,39.17,39.65,38.69,39.05,1348404.0
2022-04-07 09:30:00,38.53,39.18,37.5,37.91,1294556.0,38.53,39.18,37.5,37.91,1294556.0
2022-04-07 10:00:00,37.98,38.12,36.03,36.51,2608768.0,37.98,38.12,36.03,36.51,2608768.0
2022-04-07 11:00:00,36.46,36.77,35.39,36.49,1907880.0,36.46,36.77,35.39,36.49,1907880.0
2022-04-07 12:00:00,36.45,37.07,35.9,36.35,1182912.0,36.45,37.07,35.9,36.35,1182912.0
2022-04-07 13:00:00,36.32,37.27,36.22,37.18,1229844.0,36.32,37.27,36.22,37.18,1229844.0
2022-04-07 14:00:00,37.22,37.78,36.8,37.71,1011540.0,37.22,37.78,36.8,37.71,1011540.0
2022-04-07 15:00:00,37.67,38.21,37.34,37.56,1538920.0,37.67,38.21,37.34,37.56,1538920.0
2022-04-08 09:30:00,37.27,37.28,35.63,35.75,1313516.0,37.27,37.28,35.63,35.75,1313516.0
2022-04-08 10:00:00,35.75,37.23,35.51,36.81,2032268.0,35.75,37.23,35.51,36.81,2032268.0
2022-04-08 11:00:00,36.85,37.47,36.57,36.82,738572.0,36.85,37.47,36.57,36.82,738572.0
2022-04-08 12:00:00,36.84,37.68,36.7,37.37,733580.0,36.84,37.68,36.7,37.37,733580.0
2022-04-08 13:00:00,37.34,37.35,36.93,37.23,460544.0,37.34,37.35,36.93,37.23,460544.0
2022-04-08 14:00:00,37.19,37.44,37.06,37.4,661328.0,37.19,37.44,37.06,37.4,661328.0
2022-04-08 15:00:00,37.37,37.56,36.36,36.62,1286924.0,37.37,37.56,36.36,36.62,1286924.0
2022-04-11 09:30:00,35.76,36.62,35.15,36.04,1605308.0,35.76,36.62,35.15,36.04,1605308.0
2022-04-11 10:00:00,35.98,36.65,35.4,35.47,1093064.0,35.98,36.65,35.4,35.47,1093064.0
2022-04-11 11:00:00,35.43,35.85,35.35,35.46,744456.0,35.43,35.85,35.35,35.46,744456.0
2022-04-11 12:00:00,35.47,35.8,35.27,35.61,476288.0,35.47,35.8,35.27,35.61,476288.0
2022-04-11 13:00:00,35.62,36.26,35.61,36.24,731284.0,35.62,36.26,35.61,36.24,731284.0
2022-04-11 14:00:00,36.22,37.06,36.03,36.7,1075040.0,36.22,37.06,36.03,36.7,1075040.0
2022-04-11 15:00:00,36.71,37.04,36.55,36.74,1346796.0,36.71,37.04,36.55,36.74,1346796.0
2022-04-12 09:30:00,36.63,37.36,36.01,37.03,944632.0,36.63,37.36,36.01,37.03,944632.0
2022-04-12 10:00:00,37.08,38.06,36.68,36.94,1479392.0,37.08,38.06,36.68,36.94,1479392.0
2022-04-12 11:00:00,36.94,37.45,36.83,37.16,472360.0,36.94,37.45,36.83,37.16,472360.0
2022-04-12 12:00:00,37.16,37.16,36.01,36.31,637960.0,37.16,37.16,36.01,36.31,637960.0
2022-04-12 13:00:00,36.22,36.61,35.65,35.76,613652.0,36.22,36.61,35.65,35.76,613652.0
2022-04-12 14:00:00,35.67,36.04,35.42,35.88,657764.0,35.67,36.04,35.42,35.88,657764.0
2022-04-12 15:00:00,35.86,36.38,35.63,36.22,832228.0,35.86,36.38,35.63,36.22,832228.0
2022-04-13 09:30:00,36.02,36.65,35.51,36.13,783532.0,36.02,36.65,35.51,36.13,783532.0
2022-04-13 10:00:00,36.17,36.92,35.82,36.58,785776.0,36.17,36.92,35.82,36.58,785776.0
2022-04-13 11:00:00,36.58,37.14,36.53,37.14,1088664.0,36.58,37.14,36.53,37.14,1088664.0
2022-04-13 12:00:00,37.19,37.63,37.06,37.49,818924.0,37.19,37.63,37.06,37.49,818924.0
2022-04-13 13:00:00,37.51,37.62,36.89,37.12,592736.0,37.51,37.62,36.89,37.12,592736.0
2022-04-13 14:00:00,37.1,37.41,36.9,37.38,479240.0,37.1,37.41,36.9,37.38,479240.0
2022-04-13 15:00:00,37.41,38.03,37.26,37.66,1258908.0,37.41,38.03,37.26,37.66,1258908.0
2022-04-14 09:30:00,37.32,37.6,36.81,37.23,612244.0,37.32,37.6,36.81,37.23,612244.0
2022-04-14 10:00:00,37.16,38.67,37.06,38.26,1375972.0,37.16,38.67,37.06,38.26,1375972.0
2022-04-14 11:00:00,38.2,39.13,38.19,38.48,1438148.0,38.2,39.13,38.19,38.48,1438148.0
2022-04-14 12:00:00,38.4,38.72,38.25,38.45,702696.0,38.4,38.72,38.25,38.45,702696.0
2022-04-14 13:00:00,38.47,38.49,37.65,38.09,579776.0,38.47,38.49,37.65,38.09,579776.0
2022-04-14 14:00:00,38.09,38.5,38.04,38.13,594508.0,38.09,38.5,38.04,38.13,594508.0
2022-04-14 15:00:00,38.13,38.31,37.74,37.89,1007400.0,38.13,38.31,37.74,37.89,1007400.0
2022-04-18 09:30:00,37.5,37.81,36.0,36.38,948812.0,37.5,37.81,36.0,36.38,948812.0
2022-04-18 10:00:00,36.43,36.54,35.38,35.58,1083076.0,36.43,36.54,35.38,35.58,1083076.0
2022-04-18 11:00:00,35.52,35.78,34.95,35.2,898772.0,35.52,35.78,34.95,35.2,898772.0
2022-04-18 12:00:00,35.17,35.17,34.31,34.69,633508.0,35.17,35.17,34.31,34.69,633508.0
2022-04-18 13:00:00,34.69,36.0,34.35,35.51,1632404.0,34.69,36.0,34.35,35.51,1632404.0
2022-04-18 14:00:00,35.55,35.82,34.98,35.13,611912.0,35.55,35.82,34.98,35.13,611912.0
2022-04-18 15:00:00,35.13,35.37,34.95,35.35,873572.0,35.13,35.37,34.95,35.35,873572.0
2022-04-19 09:30:00,35.71,36.12,34.96,35.93,817444.0,35.71,36.12,34.96,35.93,817444.0
2022-04-19 10:00:00,35.85,37.15,35.53,37.01,1298236.0,35.85,37.15,35.53,37.01,1298236.0
2022-04-19 11:00:00,37.02,37.16,36.51,36.51,1060492.0,37.02,37.16,36.51,36.51,1060492.0
2022-04-19 12:00:00,36.56,37.14,36.51,36.83,561332.0,36.56,37.14,36.51,36.83,561332.0
2022-04-19 13:00:00,36.87,37.65,36.75,37.59,715772.0,36.87,37.65,36.75,37.59,715772.0
2022-04-19 14:00:00,37.58,37.79,37.2,37.75,735880.0,37.58,37.79,37.2,37.75,735880.0
2022-04-19 15:00:00,37.74,38.24,37.45,38.11,1165352.0,37.74,38.24,37.45,38.11,1165352.0
2022-04-20 09:30:00,38.0,38.08,36.78,36.84,577588.0,38.0,38.08,36.78,36.84,577588.0
2022-04-20 10:00:00,36.9,37.4,36.66,37.13,463660.0,36.9,37.4,36.66,37.13,463660.0
2022-04-20 11:00:00,37.12,37.32,36.73,36.99,317020.0,37.12,37.32,36.73,36.99,317020.0
2022-04-20 12:00:00,37.01,37.87,36.93,37.8,410312.0,37.01,37.87,36.93,37.8,410312.0
2022-04-20 13:00:00,37.81,37.95,37.26,37.27,315396.0,37.81,37.95,37.26,37.27,315396.0
2022-04-20 14:00:00,37.26,37.3,36.94,37.2,322132.0,37.26,37.3,36.94,37.2,322132.0
2022-04-20 15:00:00,37.18,37.56,37.07,37.19,435296.0,37.18,37.56,37.07,37.19,435296.0
2022-04-21 09:30:00,37.5,38.28,37.15,37.33,719064.0,37.5,38.28,37.15,37.33,719064.0
2022-04-21 10:00:00,37.36,37.61,36.55,36.75,493844.0,37.36,37.61,36.55,36.75,493844.0
2022-04-21 11:00:00,36.69,37.12,35.86,35.9,592936.0,36.69,37.12,35.86,35.9,592936.0
2022-04-21 12:00:00,35.94,36.07,35.47,35.75,667188.0,35.94,36.07,35.47,35.75,667188.0
2022-04-21 13:00:00,35.73,36.07,35.58,35.63,368212.0,35.73,36.07,35.58,35.63,368212.0
2022-04-21 14:00:00,35.63,35.67,35.25,35.31,397800.0,35.63,35.67,35.25,35.31,397800.0
2022-04-21 15:00:00,35.35,35.55,34.98,35.42,871052.0,35.35,35.55,34.98,35.42,871052.0
2022-04-22 09:30:00,35.64,36.23,35.29,35.92,589636.0,35.64,36.23,35.29,35.92,589636.0
2022-04-22 10:00:00,35.92,36.58,34.87,34.91,702564.0,35.92,36.58,34.87,34.91,702564.0
2022-04-22 11:00:00,34.91,35.34,34.68,34.68,366768.0,34.91,35.34,34.68,34.68,366768.0
2022-04-22 12:00:00,34.68,34.7,34.07,34.13,773684.0,34.68,34.7,34.07,34.13,773684.0
2022-04-22 13:00:00,34.17,34.23,33.89,34.0,264500.0,34.17,34.23,33.89,34.0,264500.0
2022-04-22 14:00:00,34.0,34.52,33.99,34.13,368816.0,34.0,34.52,33.99,34.13,368816.0
2022-04-22 15:00:00,34.13,34.93,34.03,34.5,994112.0,34.13,34.93,34.03,34.5,994112.0
2022-04-25 09:30:00,33.85,34.71,33.79,34.04,642312.0,33.85,34.71,33.79,34.04,642312.0
2022-04-25 10:00:00,34.07,34.8,33.55,34.34,654532.0,34.07,34.8,33.55,34.34,654532.0
2022-04-25 11:00:00,34.28,34.93,34.13,34.18,483520.0,34.28,34.93,34.13,34.18,483520.0
2022-04-25 12:00:00,34.16,34.43,33.81,34.02,392980.0,34.16,34.43,33.81,34.02,392980.0
2022-04-25 13:00:00,34.01,34.24,33.74,34.07,399420.0,34.01,34.24,33.74,34.07,399420.0
2022-04-25 14:00:00,34.08,34.24,33.87,33.94,299620.0,34.08,34.24,33.87,33.94,299620.0
2022-04-25 15:00:00,33.9,33.98,33.32,33.97,763316.0,33.9,33.98,33.32,33.97,763316.0
2022-04-26 09:30:00,33.91,34.2,32.45,32.6,685112.0,33.91,34.2,32.45,32.6,685112.0
2022-04-26 10:00:00,32.59,33.05,31.85,31.88,952168.0,32.59,33.05,31.85,31.88,952168.0
2022-04-26 11:00:00,31.85,32.19,31.66,31.66,490168.0,31.85,32.19,31.66,31.66,490168.0
2022-04-26 12:00:00,31.68,32.58,31.54,32.51,465784.0,31.68,32.58,31.54,32.51,465784.0
2022-04-26 13:00:00,32.57,32.57,31.78,32.02,253724.0,32.57,32.57,31.78,32.02,253724.0
2022-04-26 14:00:00,31.99,32.46,31.9,32.35,284592.0,31.99,32.46,31.9,32.35,284592.0
2022-04-26 15:00:00,32.44,32.45,31.89,32.0,633084.0,32.44,32.45,31.89,32.0,633084.0
2022-04-27 09:30:00,31.82,33.1,31.82,33.01,567040.0,31.82,33.1,31.82,33.01,567040.0
2022-04-27 10:00:00,33.07,33.17,31.15,31.41,1066080.0,33.07,33.17,31.15,31.41,1066080.0
2022-04-27 11:00:00,31.46,32.08,31.36,31.85,345316.0,31.46,32.08,31.36,31.85,345316.0
2022-04-27 12:00:00,31.8,32.52,31.76,32.23,333176.0,31.8,32.52,31.76,32.23,333176.0
2022-04-27 13:00:00,32.23,32.23,31.78,32.07,234488.0,32.23,32.23,31.78,32.07,234488.0
2022-04-27 14:00:00,32.08,32.69,32.04,32.18,385220.0,32.08,32.69,32.04,32.18,385220.0
2022-04-27 15:00:00,32.13,32.46,32.0,32.42,599748.0,32.13,32.46,32.0,32.42,599748.0
2022-04-28 09:30:00,32.57,33.15,32.0,32.17,358936.0,32.57,33.15,32.0,32.17,358936.0
2022-04-28 10:00:00,32.06,32.16,30.19,30.32,1340624.0,32.06,32.16,30.19,30.32,1340624.0
2022-04-28 11:00:00,30.34,31.29,30.13,30.61,755520.0,30.34,31.29,30.13,30.61,755520.0
2022-04-28 12:00:00,30.69,32.33,30.61,31.95,640212.0,30.69,32.33,30.61,31.95,640212.0
2022-04-28 13:00:00,31.95,32.65,31.82,32.26,610428.0,31.95,32.65,31.82,32.26,610428.0
2022-04-28 14:00:00,32.27,32.72,32.14,32.51,316448.0,32.27,32.72,32.14,32.51,316448.0
2022-04-28 15:00:00,32.45,32.56,32.09,32.31,522184.0,32.45,32.56,32.09,32.31,522184.0
2022-04-29 09:30:00,31.83,32.72,31.79,32.6,598504.0,31.83,32.72,31.79,32.6,598504.0
2022-04-29 10:00:00,32.6,32.7,31.43,31.88,413324.0,32.6,32.7,31.43,31.88,413324.0
2022-04-29 11:00:00,31.82,32.19,31.64,31.87,177760.0,31.82,32.19,31.64,31.87,177760.0
2022-04-29 12:00:00,31.88,31.9,30.89,31.02,459636.0,31.88,31.9,30.89,31.02,459636.0
2022-04-29 13:00:00,31.0,31.33,30.75,30.82,278780.0,31.0,31.33,30.75,30.82,278780.0
2022-04-29 14:00:00,30.8,31.13,30.78,30.93,183320.0,30.8,31.13,30.78,30.93,183320.0
2022-04-29 15:00:00,30.98,31.4,30.84,31.3,881984.0,30.98,31.4,30.84,31.3,881984.0
2022-05-02 09:30:00,30.91,31.35,30.27,31.13,697672.0,30.91,31.35,30.27,31.13,697672.0
2022-05-02 10:00:00,31.13,31.16,30.08,30.22,811320.0,31.13,31.16,30.08,30.22,811320.0
2022-05-02 11:00:00,30.18,30.53,29.66,29.85,778856.0,30.18,30.53,29.66,29.85,778856.0
2022-05-02 12:00:00,29.84,29.93,29.16,29.25,826656.0,29.84,29.93,29.16,29.25,826656.0
2022-05-02 13:00:00,29.25,29.25,28.32,28.4,1072636.0,29.25,29.25,28.32,28.4,1072636.0
2022-05-02 14:00:00,28.36,28.82,28.18,28.58,989804.0,28.36,28.82,28.18,28.58,989804.0
2022-05-02 15:00:00,28.7,30.43,28.58,29.93,1588008.0,28.7,30.43,28.58,29.93,1588008.0
2022-05-03 09:30:00,29.62,30.0,28.88,29.73,581588.0,29.62,30.0,28.88,29.73,581588.0
2022-05-03 10:00:00,29.77,30.14,28.61,29.11,944160.0,29.77,30.14,28.61,29.11,944160.0
2022-05-03 11:00:00,29.12,29.67,29.03,29.55,365388.0,29.12,29.67,29.03,29.55,365388.0
2022-05-03 12:00:00,29.57,29.91,29.22,29.83,543224.0,29.57,29.91,29.22,29.83,543224.0
2022-05-03 13:00:00,29.82,31.11,29.82,30.88,1241732.0,29.82,31.11,29.82,30.88,1241732.0
2022-05-03 14:00:00,30.91,30.91,29.78,30.29,658524.0,30.91,30.91,29.78,30.29,658524.0
2022-05-03 15:00:00,30.31,30.5,30.03,30.11,704268.0,30.31,30.5,30.03,30.11,704268.0
2022-05-04 09:30:00,29.8,30.43,29.57,29.7,372572.0,29.8,30.43,29.57,29.7,372572.0
2022-05-04 10:00:00,29.74,29.84,29.2,29.48,491548.0,29.74,29.84,29.2,29.48,491548.0
2022-05-04 11:00:00,29.52,29.58,28.93,29.29,606832.0,29.52,29.58,28.93,29.29,606832.0
2022-05-04 12:00:00,29.3,29.99,29.18,29.99,528596.0,29.3,29.99,29.18,29.99,528596.0
2022-05-04 13:00:00,29.96,30.47,29.84,30.4,652496.0,29.96,30.47,29.84,30.4,652496.0
2022-05-04 14:00:00,30.45,30.91,29.5,30.82,742960.0,30.45,30.91,29.5,30.82,742960.0
2022-05-04 15:00:00,30.8,31.94,30.8,31.77,1298756.0,30.8,31.94,30.8,31.77,1298756.0
2022-05-05 09:30:00,30.99,31.17,30.03,30.29,438160.0,30.99,31.17,30.03,30.29,438160.0
2022-05-05 10:00:00,30.22,30.41,29.25,29.5,785468.0,30.22,30.41,29.25,29.5,785468.0
2022-05-05 11:00:00,29.5,29.58,29.05,29.11,598828.0,29.5,29.58,29.05,29.11,598828.0
2022-05-05 12:00:00,29.08,29.55,28.93,29.5,688592.0,29.08,29.55,28.93,29.5,688592.0
2022-05-05 13:00:00,29.53,30.15,29.18,29.22,481940.0,29.53,30.15,29.18,29.22,481940.0
2022-05-05 14:00:00,29.17,29.24,28.89,29.03,616872.0,29.17,29.24,28.89,29.03,616872.0
2022-05-05 15:00:00,29.01,29.9,28.78,29.84,936880.0,29.01,29.9,28.78,29.84,936880.0
2022-05-06 09:30:00,29.32,29.6,27.56,28.1,1166900.0,29.32,29.6,27.56,28.1,1166900.0
2022-05-06 10:00:00,28.1,29.63,28.04,29.38,1035580.0,28.1,29.63,28.04,29.38,1035580.0
2022-05-06 11:00:00,29.38,30.14,29.15,29.23,819180.0,29.38,30.14,29.15,29.23,819180.0
2022-05-06 12:00:00,29.15,29.9,29.08,29.86,393320.0,29.15,29.9,29.08,29.86,393320.0
2022-05-06 13:00:00,29.78,29.96,28.99,29.05,349536.0,29.78,29.96,28.99,29.05,349536.0
2022-05-06 14:00:00,29.02,29.13,28.54,28.78,511928.0,29.02,29.13,28.54,28.78,511928.0
2022-05-06 15:00:00,28.68,28.8,28.25,28.68,800664.0,28.68,28.8,28.25,28.68,800664.0
2022-05-09 09:30:00,27.7,27.7,26.28,26.5,1571232.0,27.7,27.7,26.28,26.5,1571232.0
2022-05-09 10:00:00,26.5,26.58,25.54,25.61,1366264.0,26.5,26.58,25.54,25.61,1366264.0
2022-05-09 11:00:00,25.63,25.9,24.8,25.83,1977216.0,25.63,25.9,24.8,25.83,1977216.0
2022-05-09 12:00:00,25.8,26.02,25.15,25.16,799964.0,25.8,26.02,25.15,25.16,799964.0
2022-05-09 13:00:00,25.18,25.26,24.94,25.02,712808.0,25.18,25.26,24.94,25.02,712808.0
2022-05-09 14:00:00,25.03,25.41,24.75,25.3,725424.0,25.03,25.41,24.75,25.3,725424.0
2022-05-09 15:00:00,25.33,25.5,24.52,24.74,1310768.0,25.33,25.5,24.52,24.74,1310768.0
2022-05-10 09:30:00,25.75,26.52,25.41,25.88,1727012.0,25.75,26.52,25.41,25.88,1727012.0
2022-05-10 10:00:00,25.88,25.96,23.34,23.47,2422376.0,25.88,25.96,23.34,23.47,2422376.0
2022-05-10 11:00:00,23.47,23.49,22.0,22.96,2592748.0,23.47,23.49,22.0,22.96,2592748.0
2022-05-10 12:00:00,23.0,23.37,22.77,23.07,623568.0,23.0,23.37,22.77,23.07,623568.0
2022-05-10 13:00:00,23.06,24.56,23.05,24.43,1275412.0,23.06,24.56,23.05,24.43,1275412.0
2022-05-10 14:00:00,24.45,24.54,23.5,23.66,927124.0,24.45,24.54,23.5,23.66,927124.0
2022-05-10 15:00:00,23.68,23.97,23.02,23.36,1516844.0,23.68,23.97,23.02,23.36,1516844.0
2022-05-11 09:30:00,23.37,23.82,22.29,23.02,1381228.0,23.37,23.82,22.29,23.02,1381228.0
2022-05-11 10:00:00,22.99,23.49,22.65,22.81,988052.0,22.99,23.49,22.65,22.81,988052.0
2022-05-11 11:00:00,22.8,22.8,22.31,22.4,829316.0,22.8,22.8,22.31,22.4,829316.0
2022-05-11 12:00:00,22.42,22.42,21.51,21.53,1079476.0,22.42,22.42,21.51,21.53,1079476.0
2022-05-11 13:00:00,21.52,21.68,20.84,20.98,2012528.0,21.52,21.68,20.84,20.98,2012528.0
2022-05-11 14:00:00,20.97,21.86,20.94,21.48,1430520.0,20.97,21.86,20.94,21.48,1430520.0
2022-05-11 15:00:00,21.49,21.53,20.0,20.33,3013624.0,21.49,21.53,20.0,20.33,3013624.0
2022-05-12 09:30:00,20.76,21.47,19.44,20.45,3420828.0,20.76,21.47,19.44,20.45,3420828.0
2022-05-12 10:00:00,20.43,27.02,20.02,24.59,11245516.0,20.43,27.02,20.02,24.59,11245516.0
2022-05-12 11:00:00,24.61,25.72,21.69,21.76,4794304.0,24.61,25.72,21.69,21.76,4794304.0
2022-05-12 12:00:00,21.67,22.62,21.25,22.29,2629192.0,21.67,22.62,21.25,22.29,2629192.0
2022-05-12 13:00:00,22.29,22.87,21.68,21.82,1589488.0,22.29,22.87,21.68,21.82,1589488.0
2022-05-12 14:00:00,21.78,22.12,21.5,21.81,1718440.0,21.78,22.12,21.5,21.81,1718440.0
2022-05-12 15:00:00,21.84,23.45,21.78,22.4,3520648.0,21.84,23.45,21.78,22.4,3520648.0
2022-05-13 09:30:00,24.75,26.7,23.76,25.13,6120508.0,24.75,26.7,23.76,25.13,6120508.0
2022-05-13 10:00:00,25.18,26.25,24.36,24.79,4464384.0,25.18,26.25,24.36,24.79,4464384.0
2022-05-13 11:00:00,24.75,25.38,24.53,25.12,1464700.0,24.75,25.38,24.53,25.12,1464700.0
2022-05-13 12:00:00,25.09,25.69,24.57,24.83,1436400.0,25.09,25.69,24.57,24.83,1436400.0
2022-05-13 13:00:00,24.86,25.07,23.76,24.1,1195904.0,24.86,25.07,23.76,24.1,1195904.0
2022-05-13 14:00:00,24.13,24.35,23.77,24.13,1415760.0,24.13,24.35,23.77,24.13,1415760.0
2022-05-13 15:00:00,24.06,24.8,23.96,24.58,1566640.0,24.06,24.8,23.96,24.58,1566640.0
2022-05-16 09:30:00,24.7,24.8,23.38,24.06,1889412.0,24.7,24.8,23.38,24.06,1889412.0
2022-05-16 10:00:00,24.07,24.66,23.05,23.29,2397220.0,24.07,24.66,23.05,23.29,2397220.0
2022-05-16 11:00:00,23.27,23.46,22.89,23.16,932244.0,23.27,23.46,22.89,23.16,932244.0
2022-05-16 12:00:00,23.19,23.43,22.78,23.04,749064.0,23.19,23.43,22.78,23.04,749064.0
2022-05-16 13:00:00,23.08,23.38,22.78,23.14,659060.0,23.08,23.38,22.78,23.14,659060.0
2022-05-16 14:00:00,23.09,23.46,22.91,23.33,721700.0,23.09,23.46,22.91,23.33,721700.0
2022-05-16 15:00:00,23.35,23.44,22.7,22.95,1137772.0,23.35,23.44,22.7,22.95,1137772.0
2022-05-17 09:30:00,23.48,24.0,23.15,23.56,1303216.0,23.48,24.0,23.15,23.56,1303216.0
2022-05-17 10:00:00,23.49,23.66,22.8,22.96,855372.0,23.49,23.66,22.8,22.96,855372.0
2022-05-17 11:00:00,22.98,23.67,22.96,23.53,1176244.0,22.98,23.67,22.96,23.53,1176244.0
2022-05-17 12:00:00,23.5,23.64,23.29,23.4,225092.0,23.5,23.64,23.29,23.4,225092.0
2022-05-17 13:00:00,23.41,23.89,23.25,23.77,595392.0,23.41,23.89,23.25,23.77,595392.0
2022-05-17 14:00:00,23.77,24.56,23.48,24.37,1171336.0,23.77,24.56,23.48,24.37,1171336.0
2022-05-17 15:00:00,24.36,25.09,24.21,25.09,2480000.0,24.36,25.09,24.21,25.09,2480000.0
2022-05-18 09:30:00,24.1,24.37,23.5,23.73,1442036.0,24.1,24.37,23.5,23.73,1442036.0
2022-05-18 10:00:00,23.75,24.96,23.7,23.96,2231400.0,23.75,24.96,23.7,23.96,2231400.0
2022-05-18 11:00:00,23.95,24.03,23.03,23.1,1112848.0,23.95,24.03,23.03,23.1,1112848.0
2022-05-18 12:00:00,23.06,23.13,22.7,22.95,766228.0,23.06,23.13,22.7,22.95,766228.0
2022-05-18 13:00:00,22.96,22.98,22.54,22.61,774888.0,22.96,22.98,22.54,22.61,774888.0
2022-05-18 14:00:00,22.64,22.9,22.55,22.68,608968.0,22.64,22.9,22.55,22.68,608968.0
2022-05-18 15:00:00,22.66,23.4,22.66,22.85,1078188.0,22.66,23.4,22.66,22.85,1078188.0
2022-05-19 09:30:00,22.81,23.49,22.54,22.94,1137772.0,22.81,23.49,22.54,22.94,1137772.0
2022-05-19 10:00:00,22.89,23.49,22.83,23.35,1296128.0,22.89,23.49,22.83,23.35,1296128.0
2022-05-19 11:00:00,23.35,23.76,23.21,23.66,1314668.0,23.35,23.76,23.21,23.66,1314668.0
2022-05-19 12:00:00,23.67,23.78,23.22,23.67,658560.0,23.67,23.78,23.22,23.67,658560.0
2022-05-19 13:00:00,23.7,24.65,23.62,24.56,1043700.0,23.7,24.65,23.62,24.56,1043700.0
2022-05-19 14:00:00,24.58,25.5,24.32,25.27,1664576.0,24.58,25.5,24.32,25.27,1664576.0
2022-05-19 15:00:00,25.28,25.47,24.3,24.75,1876288.0,25.28,25.47,24.3,24.75,1876288.0
2022-05-20 09:30:00,24.95,25.6,24.6,25.18,1145480.0,24.95,25.6,24.6,25.18,1145480.0
2022-05-20 10:00:00,25.24,25.24,24.35,24.54,835408.0,25.24,25.24,24.35,24.54,835408.0
2022-05-20 11:00:00,24.56,24.64,23.26,23.43,1124476.0,24.56,24.64,23.26,23.43,1124476.0
2022-05-20 12:00:00,23.45,23.47,22.78,22.99,885808.0,23.45,23.47,22.78,22.99,885808.0
2022-05-20 13:00:00,23.0,23.23,22.44,23.2,1100388.0,23.0,23.23,22.44,23.2,1100388.0
2022-05-20 14:00:00,23.21,23.42,22.68,23.13,600740.0,23.21,23.42,22.68,23.13,600740.0
2022-05-20 15:00:00,23.15,24.0,23.02,23.96,1210128.0,23.15,24.0,23.02,23.96,1210128.0
2022-05-23 09:30:00,24.14,24.29,23.3,23.4,952268.0,24.14,24.29,23.3,23.4,952268.0
2022-05-23 10:00:00,23.42,24.18,22.88,24.0,1186752.0,23.42,24.18,22.88,24.0,1186752.0
2022-05-23 11:00:00,24.02,24.29,23.77,23.97,549064.0,24.02,24.29,23.77,23.97,549064.0
2022-05-23 12:00:00,23.93,24.32,23.83,24.03,319752.0,23.93,24.32,23.83,24.03,319752.0
2022-05-23 13:00:00,24.04,24.06,23.68,23.94,439768.0,24.04,24.06,23.68,23.94,439768.0
2022-05-23 14:00:00,23.97,24.05,23.7,23.83,406368.0,23.97,24.05,23.7,23.83,406368.0
2022-05-23 15:00:00,23.85,24.13,23.66,23.92,965348.0,23.85,24.13,23.66,23.92,965348.0
2022-05-24 09:30:00,23.51,23.55,22.22,22.25,1008160.0,23.51,23.55,22.22,22.25,1008160.0
2022-05-24 10:00:00,22.22,22.81,21.93,22.57,1659260.0,22.22,22.81,21.93,22.57,1659260.0
2022-05-24 11:00:00,22.54,22.92,22.27,22.65,729884.0,22.54,22.92,22.27,22.65,729884.0
2022-05-24 12:00:00,22.7,23.02,22.33,22.58,413884.0,22.7,23.02,22.33,22.58,413884.0
2022-05-24 13:00:00,22.53,22.74,22.33,22.49,349216.0,22.53,22.74,22.33,22.49,349216.0
2022-05-24 14:00:00,22.51,22.81,21.95,22.08,621572.0,22.51,22.81,21.95,22.08,621572.0
2022-05-24 15:00:00,22.04,22.5,21.68,22.25,1238988.0,22.04,22.5,21.68,22.25,1238988.0
2022-05-25 09:30:00,22.54,23.38,22.54,23.02,1553016.0,22.54,23.38,22.54,23.02,1553016.0
2022-05-25 10:00:00,23.0,25.25,22.94,25.09,3353836.0,23.0,25.25,22.94,25.09,3353836.0
2022-05-25 11:00:00,25.06,25.56,24.52,25.18,2765320.0,25.06,25.56,24.52,25.18,2765320.0
2022-05-25 12:00:00,25.18,26.68,25.03,26.61,3083756.0,25.18,26.68,25.03,26.61,3083756.0
2022-05-25 13:00:00,26.65,28.87,26.47,27.4,9206768.0,26.65,28.87,26.47,27.4,9206768.0
2022-05-25 14:00:00,27.46,28.37,26.77,27.9,5238440.0,27.46,28.37,26.77,27.9,5238440.0
2022-05-25 15:00:00,27.89,28.84,27.8,28.78,5281288.0,27.89,28.84,27.8,28.78,5281288.0
2022-05-26 09:30:00,29.0,33.99,28.68,33.01,10583648.0,29.0,33.99,28.68,33.01,10583648.0
2022-05-26 10:00:00,33.15,37.12,33.0,34.0,15630672.0,33.15,37.12,33.0,34.0,15630672.0
2022-05-26 11:00:00,34.0,34.0,31.54,32.74,6604304.0,34.0,34.0,31.54,32.74,6604304.0
2022-05-26 12:00:00,32.74,33.38,31.84,32.71,3278628.0,32.74,33.38,31.84,32.71,3278628.0
2022-05-26 13:00:00,32.68,33.17,31.25,32.03,2998104.0,32.68,33.17,31.25,32.03,2998104.0
2022-05-26 14:00:00,32.03,32.81,31.66,32.43,2431664.0,32.03,32.81,31.66,32.43,2431664.0
2022-05-26 15:00:00,32.43,32.66,31.5,32.0,2500140.0,32.43,32.66,31.5,32.0,2500140.0
2022-05-27 09:30:00,35.25,35.93,32.79,33.24,5785044.0,35.25,35.93,32.79,33.24,5785044.0
2022-05-27 10:00:00,33.18,34.25,32.1,32.26,4350996.0,33.18,34.25,32.1,32.26,4350996.0
2022-05-27 11:00:00,32.26,32.92,32.02,32.79,2114580.0,32.26,32.92,32.02,32.79,2114580.0
2022-05-27 12:00:00,32.82,33.14,31.75,32.47,1730824.0,32.82,33.14,31.75,32.47,1730824.0
2022-05-27 13:00:00,32.5,33.13,32.46,32.82,1666248.0,32.5,33.13,32.46,32.82,1666248.0
2022-05-27 14:00:00,32.85,33.95,32.81,33.33,2598236.0,32.85,33.95,32.81,33.33,2598236.0
2022-05-27 15:00:00,33.3,34.42,33.03,34.3,3721324.0,33.3,34.42,33.03,34.3,3721324.0
2022-05-31 09:30:00,34.3,34.98,30.53,30.53,4497876.0,34.3,34.98,30.53,30.53,4497876.0
2022-05-31 10:00:00,30.56,31.66,30.15,31.28,2655484.0,30.56,31.66,30.15,31.28,2655484.0
2022-05-31 11:00:00,31.25,32.18,31.0,32.09,1826468.0,31.25,32.18,31.0,32.09,1826468.0
2022-05-31 12:00:00,32.07,32.18,31.25,31.44,941764.0,32.07,32.18,31.25,31.44,941764.0
2022-05-31 13:00:00,31.33,31.43,30.61,30.91,818300.0,31.33,31.43,30.61,30.91,818300.0
2022-05-31 14:00:00,30.92,31.08,30.13,30.4,856216.0,30.92,31.08,30.13,30.4,856216.0
2022-05-31 15:00:00,30.42,31.43,30.34,31.0,1601912.0,30.42,31.43,30.34,31.0,1601912.0
2022-06-01 09:30:00,30.71,32.4,30.31,31.41,1777212.0,30.71,32.4,30.31,31.41,1777212.0
2022-06-01 10:00:00,31.45,31.45,30.06,30.53,1702268.0,31.45,31.45,30.06,30.53,1702268.0
2022-06-01 11:00:00,30.53,30.65,30.09,30.19,986308.0,30.53,30.65,30.09,30.19,986308.0
2022-06-01 12:00:00,30.2,30.22,29.25,29.8,1233240.0,30.2,30.22,29.25,29.8,1233240.0
2022-06-01 13:00:00,29.84,30.27,29.66,30.11,839708.0,29.84,30.27,29.66,30.11,839708.0
2022-06-01 14:00:00,30.09,30.59,29.94,30.12,790180.0,30.09,30.59,29.94,30.12,790180.0
2022-06-01 15:00:00,30.15,30.36,29.8,29.97,1680908.0,30.15,30.36,29.8,29.97,1680908.0
2022-06-02 09:30:00,29.75,31.62,28.89,30.91,3705872.0,29.75,31.62,28.89,30.91,3705872.0
2022-06-02 10:00:00,30.9,33.38,30.31,32.63,4084668.0,30.9,33.38,30.31,32.63,4084668.0
2022-06-02 11:00:00,32.59,32.94,31.31,31.91,3039148.0,32.59,32.94,31.31,31.91,3039148.0
2022-06-02 12:00:00,31.94,33.62,31.9,33.04,2852728.0,31.94,33.62,31.9,33.04,2852728.0
2022-06-02 13:00:00,33.05,33.61,32.5,33.0,1914364.0,33.05,33.61,32.5,33.0,1914364.0
2022-06-02 14:00:00,33.0,33.74,32.28,33.23,2346172.0,33.0,33.74,32.28,33.23,2346172.0
2022-06-02 15:00:00,33.19,34.13,33.17,33.47,3064252.0,33.19,34.13,33.17,33.47,3064252.0
2022-06-03 09:30:00,32.5,32.58,31.28,31.53,2003840.0,32.5,32.58,31.28,31.53,2003840.0
2022-06-03 10:00:00,31.46,32.24,31.06,31.79,1518160.0,31.46,32.24,31.06,31.79,1518160.0
2022-06-03 11:00:00,31.79,34.52,31.53,33.65,3594172.0,31.79,34.52,31.53,33.65,3594172.0
2022-06-03 12:00:00,33.64,34.5,33.52,33.95,2376800.0,33.64,34.5,33.52,33.95,2376800.0
2022-06-03 13:00:00,33.88,34.3,32.64,32.89,1321812.0,33.88,34.3,32.64,32.89,1321812.0
2022-06-03 14:00:00,32.88,33.3,32.54,32.98,867724.0,32.88,33.3,32.54,32.98,867724.0
2022-06-03 15:00:00,33.02,33.57,32.71,33.36,1651900.0,33.02,33.57,32.71,33.36,1651900.0
2022-06-06 09:30:00,33.83,33.98,32.68,33.3,1279896.0,33.83,33.98,32.68,33.3,1279896.0
2022-06-06 10:00:00,33.35,34.03,32.77,33.14,1525220.0,33.35,34.03,32.77,33.14,1525220.0
2022-06-06 11:00:00,33.18,33.22,32.38,32.89,971152.0,33.18,33.22,32.38,32.89,971152.0
2022-06-06 12:00:00,32.83,32.89,31.83,32.26,756824.0,32.83,32.89,31.83,32.26,756824.0
2022-06-06 13:00:00,32.31,32.47,31.9,32.45,548100.0,32.31,32.47,31.9,32.45,548100.0
2022-06-06 14:00:00,32.42,32.47,31.93,32.08,546236.0,32.42,32.47,31.93,32.08,546236.0
2022-06-06 15:00:00,32.08,32.38,31.76,32.38,1091440.0,32.08,32.38,31.76,32.38,1091440.0
2022-06-07 09:30:00,32.5,33.0,31.58,32.43,1155572.0,32.5,33.0,31.58,32.43,1155572.0
2022-06-07 10:00:00,32.44,33.76,32.39,33.06,1987572.0,32.44,33.76,32.39,33.06,1987572.0
2022-06-07 11:00:00,33.05,33.67,32.84,33.63,1041772.0,33.05,33.67,32.84,33.63,1041772.0
2022-06-07 12:00:00,33.59,34.5,33.13,34.27,1907468.0,33.59,34.5,33.13,34.27,1907468.0
2022-06-07 13:00:00,34.27,34.4,33.6,33.68,1151016.0,34.27,34.4,33.6,33.68,1151016.0
2022-06-07 14:00:00,33.71,35.74,33.65,35.32,2849516.0,33.71,35.74,33.65,35.32,2849516.0
2022-06-07 15:00:00,35.37,37.47,35.3,36.62,8952284.0,35.37,37.47,35.3,36.62,8952284.0
2022-06-08 09:30:00,35.35,37.06,34.59,36.61,3641720.0,35.35,37.06,34.59,36.61,3641720.0
2022-06-08 10:00:00,36.55,37.38,35.75,36.93,3743640.0,36.55,37.38,35.75,36.93,3743640.0
2022-06-08 11:00:00,36.93,37.89,36.27,37.81,2389816.0,36.93,37.89,36.27,37.81,2389816.0
2022-06-08 12:00:00,37.85,38.25,35.8,36.56,3395924.0,37.85,38.25,35.8,36.56,3395924.0
2022-06-08 13:00:00,36.6,36.6,34.5,34.91,1998400.0,36.6,36.6,34.5,34.91,1998400.0
2022-06-08 14:00:00,34.94,35.16,33.96,34.23,1836848.0,34.94,35.16,33.96,34.23,1836848.0
2022-06-08 15:00:00,34.19,34.73,33.98,34.69,1708920.0,34.19,34.73,33.98,34.69,1708920.0
2022-06-09 09:30:00,34.7,34.98,33.68,34.53,1188076.0,34.7,34.98,33.68,34.53,1188076.0
2022-06-09 10:00:00,34.6,34.88,33.1,33.54,1636112.0,34.6,34.88,33.1,33.54,1636112.0
2022-06-09 11:00:00,33.5,33.73,32.03,32.42,1615632.0,33.5,33.73,32.03,32.42,1615632.0
2022-06-09 12:00:00,32.44,33.06,32.07,32.72,1211388.0,32.44,33.06,32.07,32.72,1211388.0
2022-06-09 13:00:00,32.74,33.16,32.23,32.41,1035244.0,32.74,33.16,32.23,32.41,1035244.0
2022-06-09 14:00:00,32.44,32.61,31.95,32.22,1000316.0,32.44,32.61,31.95,32.22,1000316.0
2022-06-09 15:00:00,32.22,32.44,31.84,32.25,1777860.0,32.22,32.44,31.84,32.25,1777860.0
2022-06-10 09:30:00,31.5,32.98,30.79,32.02,1854092.0,31.5,32.98,30.79,32.02,1854092.0
2022-06-10 10:00:00,32.01,32.43,31.31,32.09,1227728.0,32.01,32.43,31.31,32.09,1227728.0
2022-06-10 11:00:00,32.04,32.38,31.92,32.34,883868.0,32.04,32.38,31.92,32.34,883868.0
2022-06-10 12:00:00,32.28,32.92,32.28,32.4,1396428.0,32.28,32.92,32.28,32.4,1396428.0
2022-06-10 13:00:00,32.51,32.92,32.0,32.51,976932.0,32.51,32.92,32.0,32.51,976932.0
2022-06-10 14:00:00,32.55,32.89,32.38,32.64,915380.0,32.55,32.89,32.38,32.64,915380.0
2022-06-10 15:00:00,32.64,32.82,32.3,32.32,1186104.0,32.64,32.82,32.3,32.32,1186104.0
2022-06-13 09:30:00,30.13,31.14,29.07,29.64,2083108.0,30.13,31.14,29.07,29.64,2083108.0
2022-06-13 10:00:00,29.55,29.99,28.58,28.96,2025112.0,29.55,29.99,28.58,28.96,2025112.0
2022-06-13 11:00:00,28.93,29.91,28.63,29.46,1312312.0,28.93,29.91,28.63,29.46,1312312.0
2022-06-13 12:00:00,29.44,29.79,28.99,29.26,1119160.0,29.44,29.79,28.99,29.26,1119160.0
2022-06-13 13:00:00,29.25,30.15,29.17,29.96,887984.0,29.25,30.15,29.17,29.96,887984.0
2022-06-13 14:00:00,29.99,30.1,29.61,29.76,824216.0,29.99,30.1,29.61,29.76,824216.0
2022-06-13 15:00:00,29.73,29.75,29.13,29.54,1501708.0,29.73,29.75,29.13,29.54,1501708.0
2022-06-14 09:30:00,29.39,30.47,29.03,30.41,1108828.0,29.39,30.47,29.03,30.41,1108828.0
2022-06-14 10:00:00,30.41,31.06,29.41,30.06,1572196.0,30.41,31.06,29.41,30.06,1572196.0
2022-06-14 11:00:00,30.05,30.95,29.9,30.78,1131768.0,30.05,30.95,29.9,30.78,1131768.0
2022-06-14 12:00:00,30.78,30.78,30.26,30.76,822428.0,30.78,30.78,30.26,30.76,822428.0
2022-06-14 13:00:00,30.77,31.79,30.66,31.16,1780676.0,30.77,31.79,30.66,31.16,1780676.0
2022-06-14 14:00:00,31.11,32.0,31.06,31.81,1463332.0,31.11,32.0,31.06,31.81,1463332.0
2022-06-14 15:00:00,31.78,31.8,30.84,31.56,1760156.0,31.78,31.8,30.84,31.56,1760156.0
2022-06-15 09:30:00,31.24,32.71,30.91,31.83,1352284.0,31.24,32.71,30.91,31.83,1352284.0
2022-06-15 10:00:00,31.8,32.25,31.12,31.71,1060608.0,31.8,32.25,31.12,31.71,1060608.0
2022-06-15 11:00:00,31.75,32.86,31.64,32.72,1519088.0,31.75,32.86,31.64,32.72,1519088.0
2022-06-15 12:00:00,32.73,32.99,31.81,31.87,991332.0,32.73,32.99,31.81,31.87,991332.0
2022-06-15 13:00:00,31.86,32.58,31.83,32.5,648456.0,31.86,32.58,31.83,32.5,648456.0
2022-06-15 14:00:00,32.46,32.97,31.3,32.25,1443024.0,32.46,32.97,31.3,32.25,1443024.0
2022-06-15 15:00:00,32.35,32.8,32.02,32.4,1069900.0,32.35,32.8,32.02,32.4,1069900.0
2022-06-16 09:30:00,31.24,32.32,31.08,31.51,1112076.0,31.24,32.32,31.08,31.51,1112076.0
2022-06-16 10:00:00,31.5,31.5,30.15,30.52,1596656.0,31.5,31.5,30.15,30.52,1596656.0
2022-06-16 11:00:00,30.56,31.04,30.52,31.02,827140.0,30.56,31.04,30.52,31.02,827140.0
2022-06-16 12:00:00,31.03,31.05,30.25,30.52,656784.0,31.03,31.05,30.25,30.52,656784.0
2022-06-16 13:00:00,30.52,30.72,30.31,30.4,611180.0,30.52,30.72,30.31,30.4,611180.0
2022-06-16 14:00:00,30.44,31.21,30.41,30.94,958584.0,30.44,31.21,30.41,30.94,958584.0
2022-06-16 15:00:00,30.93,31.75,30.9,31.5,1397420.0,30.93,31.75,30.9,31.5,1397420.0
2022-06-17 09:30:00,31.72,33.22,31.58,32.67,1558004.0,31.72,33.22,31.58,32.67,1558004.0
2022-06-17 10:00:00,32.65,32.67,31.58,31.98,1162392.0,32.65,32.67,31.58,31.98,1162392.0
2022-06-17 11:00:00,32.03,32.45,31.73,32.11,740508.0,32.03,32.45,31.73,32.11,740508.0
2022-06-17 12:00:00,32.1,32.74,32.01,32.67,544020.0,32.1,32.74,32.01,32.67,544020.0
2022-06-17 13:00:00,32.67,33.82,32.58,33.73,1464304.0,32.67,33.82,32.58,33.73,1464304.0
2022-06-17 14:00:00,33.73,33.97,33.19,33.38,876188.0,33.73,33.97,33.19,33.38,876188.0
2022-06-17 15:00:00,33.42,33.96,33.08,33.79,1647576.0,33.42,33.96,33.08,33.79,1647576.0
2022-06-21 09:30:00,34.56,35.87,33.88,35.8,2030936.0,34.56,35.87,33.88,35.8,2030936.0
2022-06-21 10:00:00,35.8,36.25,35.42,36.18,2427996.0,35.8,36.25,35.42,36.18,2427996.0
2022-06-21 11:00:00,36.15,36.35,35.13,35.55,1493524.0,36.15,36.35,35.13,35.55,1493524.0
2022-06-21 12:00:00,35.52,35.63,35.08,35.4,732040.0,35.52,35.63,35.08,35.4,732040.0
2022-06-21 13:00:00,35.4,35.68,35.17,35.27,481988.0,35.4,35.68,35.17,35.27,481988.0
2022-06-21 14:00:00,35.22,35.22,34.7,34.87,603828.0,35.22,35.22,34.7,34.87,603828.0
2022-06-21 15:00:00,34.87,35.24,34.68,35.15,915280.0,34.87,35.24,34.68,35.15,915280.0
2022-06-22 09:30:00,34.67,35.62,34.56,35.39,917520.0,34.67,35.62,34.56,35.39,917520.0
2022-06-22 10:00:00,35.35,36.18,35.18,35.92,1401692.0,35.35,36.18,35.18,35.92,1401692.0
2022-06-22 11:00:00,35.95,36.03,35.16,35.18,1066032.0,35.95,36.03,35.16,35.18,1066032.0
2022-06-22 12:00:00,35.17,35.4,35.07,35.28,391688.0,35.17,35.4,35.07,35.28,391688.0
2022-06-22 13:00:00,35.28,35.52,35.16,35.19,457896.0,35.28,35.52,35.16,35.19,457896.0
2022-06-22 14:00:00,35.24,35.39,34.88,34.92,333016.0,35.24,35.39,34.88,34.92,333016.0
2022-06-22 15:00:00,34.94,35.0,34.11,34.59,826540.0,34.94,35.0,34.11,34.59,826540.0
2022-06-23 09:30:00,35.41,35.63,34.63,35.0,647524.0,35.41,35.63,34.63,35.0,647524.0
2022-06-23 10:00:00,35.01,36.0,34.87,35.89,994496.0,35.01,36.0,34.87,35.89,994496.0
2022-06-23 11:00:00,35.83,35.87,35.08,35.08,748672.0,35.83,35.87,35.08,35.08,748672.0
2022-06-23 12:00:00,35.07,35.18,34.75,34.79,686868.0,35.07,35.18,34.75,34.79,686868.0
2022-06-23 13:00:00,34.76,34.76,34.18,34.48,559144.0,34.76,34.76,34.18,34.48,559144.0
2022-06-23 14:00:00,34.54,35.07,34.38,35.06,485644.0,34.54,35.07,34.38,35.06,485644.0
2022-06-23 15:00:00,35.03,35.63,34.94,35.47,707292.0,35.03,35.63,34.94,35.47,707292.0
2022-06-24 09:30:00,35.75,37.09,35.38,36.31,1299252.0,35.75,37.09,35.38,36.31,1299252.0
2022-06-24 10:00:00,36.35,36.74,34.22,34.87,1821844.0,36.35,36.74,34.22,34.87,1821844.0
2022-06-24 11:00:00,34.84,35.17,34.07,34.25,1008740.0,34.84,35.17,34.07,34.25,1008740.0
2022-06-24 12:00:00,34.25,34.3,33.01,33.31,1319480.0,34.25,34.3,33.01,33.31,1319480.0
2022-06-24 13:00:00,33.28,33.66,33.2,33.24,745432.0,33.28,33.66,33.2,33.24,745432.0
2022-06-24 14:00:00,33.28,33.34,33.01,33.06,667136.0,33.28,33.34,33.01,33.06,667136.0
2022-06-24 15:00:00,33.03,34.27,32.88,34.12,2061396.0,33.03,34.27,32.88,34.12,2061396.0
2022-06-27 09:30:00,34.12,34.27,32.01,32.51,1350924.0,34.12,34.27,32.01,32.51,1350924.0
2022-06-27 10:00:00,32.52,32.98,31.95,32.76,1293488.0,32.52,32.98,31.95,32.76,1293488.0
2022-06-27 11:00:00,32.75,32.77,32.18,32.27,649628.0,32.75,32.77,32.18,32.27,649628.0
2022-06-27 12:00:00,32.3,32.34,31.83,32.2,647968.0,32.3,32.34,31.83,32.2,647968.0
2022-06-27 13:00:00,32.22,32.56,31.91,32.45,527824.0,32.22,32.56,31.91,32.45,527824.0
2022-06-27 14:00:00,32.44,33.62,32.38,32.97,1311852.0,32.44,33.62,32.38,32.97,1311852.0
2022-06-27 15:00:00,32.94,32.98,32.27,32.49,738700.0,32.94,32.98,32.27,32.49,738700.0
2022-06-28 09:30:00,32.75,32.83,32.13,32.48,624136.0,32.75,32.83,32.13,32.48,624136.0
2022-06-28 10:00:00,32.41,32.6,31.5,31.77,867492.0,32.41,32.6,31.5,31.77,867492.0
2022-06-28 11:00:00,31.79,31.8,30.57,30.75,1020760.0,31.79,31.8,30.57,30.75,1020760.0
2022-06-28 12:00:00,30.76,31.07,30.62,30.86,315016.0,30.76,31.07,30.62,30.86,315016.0
2022-06-28 13:00:00,30.86,30.88,30.63,30.72,265984.0,30.86,30.88,30.63,30.72,265984.0
2022-06-28 14:00:00,30.71,31.13,30.7,30.89,484516.0,30.71,31.13,30.7,30.89,484516.0
2022-06-28 15:00:00,30.86,31.55,30.82,31.08,903304.0,30.86,31.55,30.82,31.08,903304.0
2022-06-29 09:30:00,30.39,31.11,29.9,30.69,892132.0,30.39,31.11,29.9,30.69,892132.0
2022-06-29 10:00:00,30.7,31.62,30.59,31.09,998172.0,30.7,31.62,30.59,31.09,998172.0
2022-06-29 11:00:00,31.05,31.07,30.26,30.39,813696.0,31.05,31.07,30.26,30.39,813696.0
2022-06-29 12:00:00,30.38,30.55,30.05,30.3,443744.0,30.38,30.55,30.05,30.3,443744.0
2022-06-29 13:00:00,30.25,30.48,30.1,30.48,416776.0,30.25,30.48,30.1,30.48,416776.0
2022-06-29 14:00:00,30.43,30.7,30.33,30.5,388772.0,30.43,30.7,30.33,30.5,388772.0
2022-06-29 15:00:00,30.48,30.98,30.45,30.68,909404.0,30.48,30.98,30.45,30.68,909404.0
2022-06-30 09:30:00,29.84,30.6,29.63,29.82,577960.0,29.84,30.6,29.63,29.82,577960.0
2022-06-30 10:00:00,29.75,30.62,29.44,30.51,994252.0,29.75,30.62,29.44,30.51,994252.0
2022-06-30 11:00:00,30.51,31.1,30.26,30.99,908744.0,30.51,31.1,30.26,30.99,908744.0
2022-06-30 12:00:00,30.99,31.65,30.66,30.98,712812.0,30.99,31.65,30.66,30.98,712812.0
2022-06-30 13:00:00,30.95,31.02,30.5,30.58,343316.0,30.95,31.02,30.5,30.58,343316.0
2022-06-30 14:00:00,30.67,30.67,30.09,30.17,263568.0,30.67,30.67,30.09,30.17,263568.0
2022-06-30 15:00:00,30.17,30.67,30.06,30.5,783260.0,30.17,30.67,30.06,30.5,783260.0
2022-07-01 09:30:00,30.28,31.3,30.19,30.67,846592.0,30.28,31.3,30.19,30.67,846592.0
2022-07-01 10:00:00,30.75,30.98,29.82,30.19,872216.0,30.75,30.98,29.82,30.19,872216.0
2022-07-01 11:00:00,30.18,30.45,29.88,30.0,667428.0,30.18,30.45,29.88,30.0,667428.0
2022-07-01 12:00:00,29.95,30.41,29.84,30.31,372008.0,29.95,30.41,29.84,30.31,372008.0
2022-07-01 13:00:00,30.35,30.71,30.23,30.65,421172.0,30.35,30.71,30.23,30.65,421172.0
2022-07-01 14:00:00,30.6,30.94,30.5,30.75,530332.0,30.6,30.94,30.5,30.75,530332.0
2022-07-01 15:00:00,30.73,31.2,30.46,30.86,1121764.0,30.73,31.2,30.46,30.86,1121764.0
2022-07-05 09:30:00,30.38,30.5,29.75,30.04,580628.0,30.38,30.5,29.75,30.04,580628.0
2022-07-05 10:00:00,30.0,30.62,29.77,30.15,702368.0,30.0,30.62,29.77,30.15,702368.0
2022-07-05 11:00:00,30.11,30.43,29.82,30.26,617868.0,30.11,30.43,29.82,30.26,617868.0
2022-07-05 12:00:00,30.25,30.43,29.94,30.16,494664.0,30.25,30.43,29.94,30.16,494664.0
2022-07-05 13:00:00,30.18,30.49,30.07,30.25,382712.0,30.18,30.49,30.07,30.25,382712.0
2022-07-05 14:00:00,30.28,30.4,30.09,30.16,557988.0,30.28,30.4,30.09,30.16,557988.0
2022-07-05 15:00:00,30.16,30.17,29.78,30.11,719544.0,30.16,30.17,29.78,30.11,719544.0
2022-07-06 09:30:00,30.17,30.57,29.28,29.7,662040.0,30.17,30.57,29.28,29.7,662040.0
2022-07-06 10:00:00,29.63,29.64,28.34,28.93,1448048.0,29.63,29.64,28.34,28.93,1448048.0
2022-07-06 11:00:00,28.96,28.98,28.51,28.63,502732.0,28.96,28.98,28.51,28.63,502732.0
2022-07-06 12:00:00,28.65,28.89,28.52,28.75,340832.0,28.65,28.89,28.52,28.75,340832.0
2022-07-06 13:00:00,28.76,28.97,28.72,28.89,229820.0,28.76,28.97,28.72,28.89,229820.0
2022-07-06 14:00:00,28.88,29.43,28.77,29.37,419828.0,28.88,29.43,28.77,29.37,419828.0
2022-07-06 15:00:00,29.34,29.41,29.07,29.35,683500.0,29.34,29.41,29.07,29.35,683500.0
2022-07-07 09:30:00,31.12,32.75,30.45,32.0,5442032.0,31.12,32.75,30.45,32.0,5442032.0
2022-07-07 10:00:00,32.02,32.21,30.91,31.04,2704948.0,32.02,32.21,30.91,31.04,2704948.0
2022-07-07 11:00:00,31.04,32.38,31.0,31.78,2988940.0,31.04,32.38,31.0,31.78,2988940.0
2022-07-07 12:00:00,31.78,33.23,31.75,32.96,2784256.0,31.78,33.23,31.75,32.96,2784256.0
2022-07-07 13:00:00,32.96,33.36,32.57,32.98,1584392.0,32.96,33.36,32.57,32.98,1584392.0
2022-07-07 14:00:00,33.0,33.88,32.92,33.8,2021508.0,33.0,33.88,32.92,33.8,2021508.0
2022-07-07 15:00:00,33.81,33.88,33.45,33.75,1809972.0,33.81,33.88,33.45,33.75,1809972.0
2022-07-08 09:30:00,31.67,32.13,30.63,30.72,2239372.0,31.67,32.13,30.63,30.72,2239372.0
2022-07-08 10:00:00,30.75,32.87,30.66,32.58,2072800.0,30.75,32.87,30.66,32.58,2072800.0
2022-07-08 11:00:00,32.64,33.17,31.88,32.35,1454396.0,32.64,33.17,31.88,32.35,1454396.0
2022-07-08 12:00:00,32.35,32.38,31.68,31.98,692396.0,32.35,32.38,31.68,31.98,692396.0
2022-07-08 13:00:00,32.05,32.38,31.93,32.06,631168.0,32.05,32.38,31.93,32.06,631168.0
2022-07-08 14:00:00,32.04,32.6,31.99,32.34,576732.0,32.04,32.6,31.99,32.34,576732.0
2022-07-08 15:00:00,32.33,32.37,32.07,32.13,911384.0,32.33,32.37,32.07,32.13,911384.0
2022-07-11 09:30:00,32.14,32.49,31.16,31.94,853476.0,32.14,32.49,31.16,31.94,853476.0
2022-07-11 10:00:00,31.92,32.49,31.68,31.81,986912.0,31.92,32.49,31.68,31.81,986912.0
2022-07-11 11:00:00,31.81,32.33,31.77,32.0,443472.0,31.81,32.33,31.77,32.0,443472.0
2022-07-11 12:00:00,32.04,32.29,31.96,32.12,435096.0,32.04,32.29,31.96,32.12,435096.0
2022-07-11 13:00:00,32.11,32.94,32.1,32.56,1079300.0,32.11,32.94,32.1,32.56,1079300.0
2022-07-11 14:00:00,32.52,32.59,32.26,32.45,506992.0,32.52,32.59,32.26,32.45,506992.0
2022-07-11 15:00:00,32.41,32.62,32.28,32.48,699876.0,32.41,32.62,32.28,32.48,699876.0
2022-07-12 09:30:00,32.7,33.59,32.15,32.22,1198900.0,32.7,33.59,32.15,32.22,1198900.0
2022-07-12 10:00:00,32.24,33.59,31.82,33.55,1274880.0,32.24,33.59,31.82,33.55,1274880.0
2022-07-12 11:00:00,33.58,34.34,33.35,34.33,1954564.0,33.58,34.34,33.35,34.33,1954564.0
2022-07-12 12:00:00,34.33,35.12,34.26,34.48,2075372.0,34.33,35.12,34.26,34.48,2075372.0
2022-07-12 13:00:00,34.48,34.83,34.44,34.8,1024492.0,34.48,34.83,34.44,34.8,1024492.0
2022-07-12 14:00:00,34.82,35.65,34.63,35.27,2306828.0,34.82,35.65,34.63,35.27,2306828.0
2022-07-12 15:00:00,35.25,35.45,34.07,34.3,2009812.0,35.25,35.45,34.07,34.3,2009812.0
2022-07-13 09:30:00,33.75,35.13,33.75,34.25,1573568.0,33.75,35.13,33.75,34.25,1573568.0
2022-07-13 10:00:00,34.29,35.48,33.91,35.22,1959068.0,34.29,35.48,33.91,35.22,1959068.0
2022-07-13 11:00:00,35.2,35.37,34.52,34.57,635296.0,35.2,35.37,34.52,34.57,635296.0
2022-07-13 12:00:00,34.57,35.2,34.51,35.16,550332.0,34.57,35.2,34.51,35.16,550332.0
2022-07-13 13:00:00,35.18,35.72,35.1,35.65,1218540.0,35.18,35.72,35.1,35.65,1218540.0
2022-07-13 14:00:00,35.64,36.19,35.36,36.17,1536744.0,35.64,36.19,35.36,36.17,1536744.0
2022-07-13 15:00:00,36.19,36.34,35.3,35.35,2294928.0,36.19,36.34,35.3,35.35,2294928.0
2022-07-14 09:30:00,34.88,36.55,34.77,36.29,1493352.0,34.88,36.55,34.77,36.29,1493352.0
2022-07-14 10:00:00,36.27,37.27,35.58,37.02,3043596.0,36.27,37.27,35.58,37.02,3043596.0
2022-07-14 11:00:00,36.98,37.99,36.93,37.69,2925700.0,36.98,37.99,36.93,37.69,2925700.0
2022-07-14 12:00:00,37.71,37.76,36.44,36.64,1944940.0,37.71,37.76,36.44,36.64,1944940.0
2022-07-14 13:00:00,36.65,36.68,34.14,34.84,2882692.0,36.65,36.68,34.14,34.84,2882692.0
2022-07-14 14:00:00,34.88,35.04,34.06,34.51,1240084.0,34.88,35.04,34.06,34.51,1240084.0
2022-07-14 15:00:00,34.51,34.89,34.07,34.17,1321120.0,34.51,34.89,34.07,34.17,1321120.0
2022-07-15 09:30:00,34.86,35.0,33.51,33.92,1165300.0,34.86,35.0,33.51,33.92,1165300.0
2022-07-15 10:00:00,33.96,34.63,33.78,34.18,906656.0,33.96,34.63,33.78,34.18,906656.0
2022-07-15 11:00:00,34.14,34.82,34.04,34.46,745384.0,34.14,34.82,34.04,34.46,745384.0
2022-07-15 12:00:00,34.44,34.57,34.28,34.45,248672.0,34.44,34.57,34.28,34.45,248672.0
2022-07-15 13:00:00,34.45,34.61,34.38,34.52,340028.0,34.45,34.61,34.38,34.52,340028.0
2022-07-15 14:00:00,34.54,34.9,34.06,34.79,1019448.0,34.54,34.9,34.06,34.79,1019448.0
2022-07-15 15:00:00,34.77,35.59,34.66,35.31,2003740.0,34.77,35.59,34.66,35.31,2003740.0
2022-07-18 09:30:00,36.25,37.21,35.77,36.77,1477292.0,36.25,37.21,35.77,36.77,1477292.0
2022-07-18 10:00:00,36.85,37.05,35.77,36.04,1013196.0,36.85,37.05,35.77,36.04,1013196.0
2022-07-18 11:00:00,36.08,37.35,36.01,37.2,1530328.0,36.08,37.35,36.01,37.2,1530328.0
2022-07-18 12:00:00,37.21,37.4,36.61,36.76,1044924.0,37.21,37.4,36.61,36.76,1044924.0
2022-07-18 13:00:00,36.77,37.28,36.19,36.4,838996.0,36.77,37.28,36.19,36.4,838996.0
2022-07-18 14:00:00,36.34,36.84,36.23,36.37,471432.0,36.34,36.84,36.23,36.37,471432.0
2022-07-18 15:00:00,36.4,36.89,36.3,36.63,845024.0,36.4,36.89,36.3,36.63,845024.0
2022-07-19 09:30:00,37.44,38.49,37.07,37.89,1615928.0,37.44,38.49,37.07,37.89,1615928.0
2022-07-19 10:00:00,37.93,39.21,37.51,38.8,2228200.0,37.93,39.21,37.51,38.8,2228200.0
2022-07-19 11:00:00,38.82,39.13,37.3,38.08,1515524.0,38.82,39.13,37.3,38.08,1515524.0
2022-07-19 12:00:00,38.08,38.19,37.9,38.16,463252.0,38.08,38.19,37.9,38.16,463252.0
2022-07-19 13:00:00,38.15,38.25,37.56,37.86,448012.0,38.15,38.25,37.56,37.86,448012.0
2022-07-19 14:00:00,37.83,37.95,36.59,36.74,1125048.0,37.83,37.95,36.59,36.74,1125048.0
2022-07-19 15:00:00,36.73,38.12,36.72,37.92,1484996.0,36.73,38.12,36.72,37.92,1484996.0
2022-07-20 09:30:00,38.5,40.2,38.35,39.71,2136640.0,38.5,40.2,38.35,39.71,2136640.0
2022-07-20 10:00:00,39.71,40.41,39.15,39.81,2227396.0,39.71,40.41,39.15,39.81,2227396.0
2022-07-20 11:00:00,39.8,40.08,38.93,40.06,955900.0,39.8,40.08,38.93,40.06,955900.0
2022-07-20 12:00:00,40.01,40.06,39.14,39.37,451752.0,40.01,40.06,39.14,39.37,451752.0
2022-07-20 13:00:00,39.37,39.38,38.8,38.89,421344.0,39.37,39.38,38.8,38.89,421344.0
2022-07-20 14:00:00,38.85,39.23,38.81,39.14,317560.0,38.85,39.23,38.81,39.14,317560.0
2022-07-20 15:00:00,39.13,39.76,39.13,39.6,931548.0,39.13,39.76,39.13,39.6,931548.0
2022-07-21 09:30:00,39.93,40.0,38.18,38.76,1301564.0,39.93,40.0,38.18,38.76,1301564.0
2022-07-21 10:00:00,38.8,39.0,37.29,37.96,1361424.0,38.8,39.0,37.29,37.96,1361424.0
2022-07-21 11:00:00,37.91,38.22,37.39,38.18,696456.0,37.91,38.22,37.39,38.18,696456.0
2022-07-21 12:00:00,38.13,38.5,38.13,38.33,313384.0,38.13,38.5,38.13,38.33,313384.0
2022-07-21 13:00:00,38.38,38.62,37.88,38.01,588004.0,38.38,38.62,37.88,38.01,588004.0
2022-07-21 14:00:00,37.99,38.95,37.96,38.2,771436.0,37.99,38.95,37.96,38.2,771436.0
2022-07-21 15:00:00,38.18,38.78,38.13,38.46,1133740.0,38.18,38.78,38.13,38.46,1133740.0
2022-07-22 09:30:00,36.88,38.7,36.2,37.05,1871966.0,36.88,38.7,36.2,37.05,1871966.0
2022-07-22 10:00:00,37.1,37.72,35.89,36.1,1552462.0,37.1,37.72,35.89,36.1,1552462.0
2022-07-22 11:00:00,36.1,36.22,35.24,35.61,982270.0,36.1,36.22,35.24,35.61,982270.0
2022-07-22 12:00:00,35.67,35.75,34.93,35.0,711085.0,35.67,35.75,34.93,35.0,711085.0
2022-07-22 13:00:00,34.99,36.29,34.96,36.29,709013.0,34.99,36.29,34.96,36.29,709013.0
2022-07-22 14:00:00,36.29,36.39,35.81,36.13,572848.0,36.29,36.39,35.81,36.13,572848.0
2022-07-22 15:00:00,36.16,36.2,35.76,35.8,904331.0,36.16,36.2,35.76,35.8,904331.0
2022-07-25 09:30:00,35.0,35.51,34.24,34.59,899913.0,35.0,35.51,34.24,34.59,899913.0
2022-07-25 10:00:00,34.58,34.62,33.57,33.95,1407298.0,34.58,34.62,33.57,33.95,1407298.0
2022-07-25 11:00:00,33.97,34.09,33.3,33.37,515424.0,33.97,34.09,33.3,33.37,515424.0
2022-07-25 12:00:00,33.36,33.67,33.25,33.6,411747.0,33.36,33.67,33.25,33.6,411747.0
2022-07-25 13:00:00,33.6,34.03,33.5,33.85,400158.0,33.6,34.03,33.5,33.85,400158.0
2022-07-25 14:00:00,33.87,34.38,33.75,33.95,318995.0,33.87,34.38,33.75,33.95,318995.0
2022-07-25 15:00:00,33.95,34.16,33.69,34.0,463889.0,33.95,34.16,33.69,34.0,463889.0
2022-07-26 09:30:00,32.87,33.24,32.19,32.48,756287.0,32.87,33.24,32.19,32.48,756287.0
2022-07-26 10:00:00,32.48,33.09,32.37,33.02,578555.0,32.48,33.09,32.37,33.02,578555.0
2022-07-26 11:00:00,33.03,33.31,32.47,32.49,468466.0,33.03,33.31,32.47,32.49,468466.0
2022-07-26 12:00:00,32.49,32.67,32.1,32.2,505101.0,32.49,32.67,32.1,32.2,505101.0
2022-07-26 13:00:00,32.19,32.71,32.1,32.65,336217.0,32.19,32.71,32.1,32.65,336217.0
2022-07-26 14:00:00,32.62,32.62,32.2,32.25,259329.0,32.62,32.62,32.2,32.25,259329.0
2022-07-26 15:00:00,32.26,32.56,32.1,32.44,631695.0,32.26,32.56,32.1,32.44,631695.0
2022-07-27 09:30:00,32.96,33.21,32.16,32.22,390863.0,32.96,33.21,32.16,32.22,390863.0
2022-07-27 10:00:00,32.26,33.74,32.16,33.51,684203.0,32.26,33.74,32.16,33.51,684203.0
2022-07-27 11:00:00,33.53,33.55,33.02,33.29,326689.0,33.53,33.55,33.02,33.29,326689.0
2022-07-27 12:00:00,33.28,33.55,33.1,33.19,402535.0,33.28,33.55,33.1,33.19,402535.0
2022-07-27 13:00:00,33.2,33.55,33.16,33.41,306016.0,33.2,33.55,33.16,33.41,306016.0
2022-07-27 14:00:00,33.43,34.12,33.16,33.71,559389.0,33.43,34.12,33.16,33.71,559389.0
2022-07-27 15:00:00,33.73,34.07,33.52,33.76,624755.0,33.73,34.07,33.52,33.76,624755.0
2022-07-28 09:30:00,33.39,34.43,32.86,32.96,509050.0,33.39,34.43,32.86,32.96,509050.0
2022-07-28 10:00:00,32.93,33.58,32.66,33.41,603851.0,32.93,33.58,32.66,33.41,603851.0
2022-07-28 11:00:00,33.42,33.75,33.27,33.44,200399.0,33.42,33.75,33.27,33.44,200399.0
2022-07-28 12:00:00,33.47,33.55,33.07,33.41,199437.0,33.47,33.55,33.07,33.41,199437.0
2022-07-28 13:00:00,33.4,33.67,33.2,33.5,217712.0,33.4,33.67,33.2,33.5,217712.0
2022-07-28 14:00:00,33.45,33.59,33.19,33.53,272798.0,33.45,33.59,33.19,33.53,272798.0
2022-07-28 15:00:00,33.52,33.85,33.44,33.77,463888.0,33.52,33.85,33.44,33.77,463888.0
2022-07-29 09:30:00,33.68,34.2,33.06,33.34,354806.0,33.68,34.2,33.06,33.34,354806.0
2022-07-29 10:00:00,33.3,33.7,33.15,33.28,383610.0,33.3,33.7,33.15,33.28,383610.0
2022-07-29 11:00:00,33.27,33.44,33.16,33.42,192993.0,33.27,33.44,33.16,33.42,192993.0
2022-07-29 12:00:00,33.41,33.53,33.26,33.47,158818.0,33.41,33.53,33.26,33.47,158818.0
2022-07-29 13:00:00,33.48,33.75,33.42,33.62,237628.0,33.48,33.75,33.42,33.62,237628.0
2022-07-29 14:00:00,33.6,34.79,33.6,34.32,1048394.0,33.6,34.79,33.6,34.32,1048394.0
2022-07-29 15:00:00,34.28,34.3,33.82,34.08,675696.0,34.28,34.3,33.82,34.08,675696.0
2022-08-01 09:30:00,33.8,35.64,33.77,35.2,671443.0,33.8,35.64,33.77,35.2,671443.0
2022-08-01 10:00:00,35.16,35.71,34.75,35.57,640687.0,35.16,35.71,34.75,35.57,640687.0
2022-08-01 11:00:00,35.57,35.61,34.63,35.08,507206.0,35.57,35.61,34.63,35.08,507206.0
2022-08-01 12:00:00,35.05,35.1,34.51,34.7,250048.0,35.05,35.1,34.51,34.7,250048.0
2022-08-01 13:00:00,34.7,34.71,33.87,34.27,357988.0,34.7,34.71,33.87,34.27,357988.0
2022-08-01 14:00:00,34.28,34.89,34.14,34.87,367526.0,34.28,34.89,34.14,34.87,367526.0
2022-08-01 15:00:00,34.87,35.11,34.59,34.81,425282.0,34.87,35.11,34.59,34.81,425282.0
2022-08-02 09:30:00,35.9,36.12,35.12,35.65,553857.0,35.9,36.12,35.12,35.65,553857.0
2022-08-02 10:00:00,35.59,36.61,35.18,36.42,785909.0,35.59,36.61,35.18,36.42,785909.0
2022-08-02 11:00:00,36.41,36.72,35.87,36.52,512018.0,36.41,36.72,35.87,36.52,512018.0
2022-08-02 12:00:00,36.54,36.8,36.23,36.28,415798.0,36.54,36.8,36.23,36.28,415798.0
2022-08-02 13:00:00,36.28,36.32,35.5,35.92,408006.0,36.28,36.32,35.5,35.92,408006.0
2022-08-02 14:00:00,35.92,36.15,35.78,35.97,287891.0,35.92,36.15,35.78,35.97,287891.0
2022-08-02 15:00:00,35.97,36.25,35.66,35.76,608180.0,35.97,36.25,35.66,35.76,608180.0
2022-08-03 09:30:00,36.22,37.81,36.0,37.36,1025311.0,36.22,37.81,36.0,37.36,1025311.0
2022-08-03 10:00:00,37.33,38.01,36.92,37.08,997044.0,37.33,38.01,36.92,37.08,997044.0
2022-08-03 11:00:00,37.09,37.58,37.01,37.31,427817.0,37.09,37.58,37.01,37.31,427817.0
2022-08-03 12:00:00,37.31,37.45,37.0,37.14,305363.0,37.31,37.45,37.0,37.14,305363.0
2022-08-03 13:00:00,37.12,37.25,36.85,37.25,326054.0,37.12,37.25,36.85,37.25,326054.0
2022-08-03 14:00:00,37.25,37.47,37.18,37.35,267240.0,37.25,37.47,37.18,37.35,267240.0
2022-08-03 15:00:00,37.32,37.8,37.22,37.78,657088.0,37.32,37.8,37.22,37.78,657088.0
2022-08-04 09:30:00,38.34,39.89,38.2,38.62,1287262.0,38.34,39.89,38.2,38.62,1287262.0
2022-08-04 10:00:00,38.62,39.8,38.31,38.66,1300416.0,38.62,39.8,38.31,38.66,1300416.0
2022-08-04 11:00:00,38.7,38.8,37.89,38.3,576915.0,38.7,38.8,37.89,38.3,576915.0
2022-08-04 12:00:00,38.3,38.58,38.04,38.11,315107.0,38.3,38.58,38.04,38.11,315107.0
2022-08-04 13:00:00,38.08,38.53,38.02,38.53,269195.0,38.08,38.53,38.02,38.53,269195.0
2022-08-04 14:00:00,38.51,38.6,38.3,38.5,211472.0,38.51,38.6,38.3,38.5,211472.0
2022-08-04 15:00:00,38.48,38.6,38.26,38.37,436376.0,38.48,38.6,38.26,38.37,436376.0
2022-08-05 09:30:00,37.37,37.75,36.56,37.55,509572.0,37.37,37.75,36.56,37.55,509572.0
2022-08-05 10:00:00,37.52,38.48,37.08,38.13,652914.0,37.52,38.48,37.08,38.13,652914.0
2022-08-05 11:00:00,38.15,38.23,37.5,37.91,313086.0,38.15,38.23,37.5,37.91,313086.0
2022-08-05 12:00:00,37.87,38.58,37.87,38.49,509968.0,37.87,38.58,37.87,38.49,509968.0
2022-08-05 13:00:00,38.49,39.25,38.25,39.0,1305580.0,38.49,39.25,38.25,39.0,1305580.0
2022-08-05 14:00:00,39.0,40.43,38.88,40.17,1701894.0,39.0,40.43,38.88,40.17,1701894.0
2022-08-05 15:00:00,40.17,40.28,39.35,39.98,1567240.0,40.17,40.28,39.35,39.98,1567240.0
2022-08-08 09:30:00,41.29,47.99,40.75,42.89,4447119.0,41.29,47.99,40.75,42.89,4447119.0
2022-08-08 10:00:00,42.83,44.95,41.6,44.89,3398553.0,42.83,44.95,41.6,44.89,3398553.0
2022-08-08 11:00:00,44.83,45.58,44.21,44.95,2401813.0,44.83,45.58,44.21,44.95,2401813.0
2022-08-08 12:00:00,44.99,45.48,44.0,44.24,1648973.0,44.99,45.48,44.0,44.24,1648973.0
2022-08-08 13:00:00,44.21,44.9,43.72,44.19,683497.0,44.21,44.9,43.72,44.19,683497.0
2022-08-08 14:00:00,44.15,44.22,42.64,43.25,971503.0,44.15,44.22,42.64,43.25,971503.0
2022-08-08 15:00:00,43.23,43.6,42.6,43.43,1039881.0,43.23,43.6,42.6,43.43,1039881.0
2022-08-09 09:30:00,42.14,43.19,41.21,41.67,1000149.0,42.14,43.19,41.21,41.67,1000149.0
2022-08-09 10:00:00,41.72,41.76,39.72,40.04,1360875.0,41.72,41.76,39.72,40.04,1360875.0
2022-08-09 11:00:00,40.05,40.09,39.0,39.75,870139.0,40.05,40.09,39.0,39.75,870139.0
2022-08-09 12:00:00,39.76,40.28,39.45,40.01,517658.0,39.76,40.28,39.45,40.01,517658.0
2022-08-09 13:00:00,40.02,40.58,39.96,40.39,347118.0,40.02,40.58,39.96,40.39,347118.0
2022-08-09 14:00:00,40.4,41.03,40.36,40.71,519683.0,40.4,41.03,40.36,40.71,519683.0
2022-08-09 15:00:00,40.69,40.75,40.14,40.41,623790.0,40.69,40.75,40.14,40.41,623790.0
2022-08-10 09:30:00,42.0,42.0,39.26,39.38,891926.0,42.0,42.0,39.26,39.38,891926.0
2022-08-10 10:00:00,39.34,39.68,38.63,39.43,830727.0,39.34,39.68,38.63,39.43,830727.0
2022-08-10 11:00:00,39.5,39.92,39.0,39.15,398194.0,39.5,39.92,39.0,39.15,398194.0
2022-08-10 12:00:00,39.15,39.38,39.08,39.2,230921.0,39.15,39.38,39.08,39.2,230921.0
2022-08-10 13:00:00,39.21,40.15,39.08,40.14,355956.0,39.21,40.15,39.08,40.14,355956.0
2022-08-10 14:00:00,40.15,40.99,40.11,40.25,802532.0,40.15,40.99,40.11,40.25,802532.0
2022-08-10 15:00:00,40.24,40.79,40.03,40.58,556114.0,40.24,40.79,40.03,40.58,556114.0
2022-08-11 09:30:00,40.91,41.97,39.79,41.72,898679.0,40.91,41.97,39.79,41.72,898679.0
2022-08-11 10:00:00,41.74,41.76,40.61,41.23,784044.0,41.74,41.76,40.61,41.23,784044.0
2022-08-11 11:00:00,41.21,41.24,39.35,39.48,696586.0,41.21,41.24,39.35,39.48,696586.0
2022-08-11 12:00:00,39.51,40.12,39.43,40.06,307513.0,39.51,40.12,39.43,40.06,307513.0
2022-08-11 13:00:00,40.02,40.17,39.74,40.03,269746.0,40.02,40.17,39.74,40.03,269746.0
2022-08-11 14:00:00,40.02,40.2,39.85,39.96,285428.0,40.02,40.2,39.85,39.96,285428.0
2022-08-11 15:00:00,39.98,40.22,39.41,39.52,643804.0,39.98,40.22,39.41,39.52,643804.0
2022-08-12 09:30:00,40.0,40.61,39.15,40.1,536134.0,40.0,40.61,39.15,40.1,536134.0
2022-08-12 10:00:00,40.01,41.2,39.56,41.04,791469.0,40.01,41.2,39.56,41.04,791469.0
2022-08-12 11:00:00,41.04,41.23,40.53,40.76,617016.0,41.04,41.23,40.53,40.76,617016.0
2022-08-12 12:00:00,40.75,41.43,40.68,41.0,532850.0,40.75,41.43,40.68,41.0,532850.0
2022-08-12 13:00:00,41.03,41.37,40.65,40.7,415022.0,41.03,41.37,40.65,40.7,415022.0
2022-08-12 14:00:00,40.71,40.97,40.64,40.86,213122.0,40.71,40.97,40.64,40.86,213122.0
2022-08-12 15:00:00,40.85,40.85,40.03,40.73,777286.0,40.85,40.85,40.03,40.73,777286.0
2022-08-15 09:30:00,39.75,40.39,39.02,39.18,883595.0,39.75,40.39,39.02,39.18,883595.0
2022-08-15 10:00:00,39.19,40.18,38.8,39.86,817475.0,39.19,40.18,38.8,39.86,817475.0
2022-08-15 11:00:00,39.81,40.1,39.32,39.38,389438.0,39.81,40.1,39.32,39.38,389438.0
2022-08-15 12:00:00,39.38,39.55,39.11,39.44,359706.0,39.38,39.55,39.11,39.44,359706.0
2022-08-15 13:00:00,39.46,39.53,39.01,39.25,283737.0,39.46,39.53,39.01,39.25,283737.0
2022-08-15 14:00:00,39.25,39.39,38.91,39.0,539145.0,39.25,39.39,38.91,39.0,539145.0
2022-08-15 15:00:00,38.99,39.78,38.93,39.64,748791.0,38.99,39.78,38.93,39.64,748791.0
2022-08-16 09:30:00,39.17,39.97,38.88,39.46,557650.0,39.17,39.97,38.88,39.46,557650.0
2022-08-16 10:00:00,39.42,39.76,38.6,39.08,1042029.0,39.42,39.76,38.6,39.08,1042029.0
2022-08-16 11:00:00,39.05,44.91,38.91,44.62,7668712.0,39.05,44.91,38.91,44.62,7668712.0
2022-08-16 12:00:00,44.68,45.53,43.15,44.82,4699630.0,44.68,45.53,43.15,44.82,4699630.0
2022-08-16 13:00:00,44.8,45.08,43.27,44.47,2202541.0,44.8,45.08,43.27,44.47,2202541.0
2022-08-16 14:00:00,44.49,44.58,41.35,42.61,2023065.0,44.49,44.58,41.35,42.61,2023065.0
2022-08-16 15:00:00,42.57,42.99,41.5,42.18,1375840.0,42.57,42.99,41.5,42.18,1375840.0
2022-08-17 09:30:00,42.18,44.36,41.48,43.94,1897961.0,42.18,44.36,41.48,43.94,1897961.0
2022-08-17 10:00:00,43.9,43.95,42.25,42.41,1367021.0,43.9,43.95,42.25,42.41,1367021.0
2022-08-17 11:00:00,42.46,42.69,41.1,41.8,847643.0,42.46,42.69,41.1,41.8,847643.0
2022-08-17 12:00:00,41.81,41.86,40.82,41.34,632206.0,41.81,41.86,40.82,41.34,632206.0
2022-08-17 13:00:00,41.36,41.54,40.93,41.25,312259.0,41.36,41.54,40.93,41.25,312259.0
2022-08-17 14:00:00,41.21,42.0,41.03,41.6,589321.0,41.21,42.0,41.03,41.6,589321.0
2022-08-17 15:00:00,41.59,42.04,40.41,40.52,807869.0,41.59,42.04,40.41,40.52,807869.0
2022-08-18 09:30:00,39.27,40.07,38.77,38.84,1051027.0,39.27,40.07,38.77,38.84,1051027.0
2022-08-18 10:00:00,38.86,38.87,37.34,38.33,1338266.0,38.86,38.87,37.34,38.33,1338266.0
2022-08-18 11:00:00,38.33,38.57,37.7,37.89,479565.0,38.33,38.57,37.7,37.89,479565.0
2022-08-18 12:00:00,37.93,38.19,37.6,37.63,421946.0,37.93,38.19,37.6,37.63,421946.0
2022-08-18 13:00:00,37.64,37.93,37.45,37.5,354455.0,37.64,37.93,37.45,37.5,354455.0
2022-08-18 14:00:00,37.48,37.8,37.39,37.6,570883.0,37.48,37.8,37.39,37.6,570883.0
2022-08-18 15:00:00,37.57,38.21,37.52,37.91,781175.0,37.57,38.21,37.52,37.91,781175.0
2022-08-19 09:30:00,35.18,36.75,34.88,35.44,1932504.0,35.18,36.75,34.88,35.44,1932504.0
2022-08-19 10:00:00,35.35,36.38,34.88,35.58,996880.0,35.35,36.38,34.88,35.58,996880.0
2022-08-19 11:00:00,35.58,35.63,34.67,35.19,807627.0,35.58,35.63,34.67,35.19,807627.0
2022-08-19 12:00:00,35.17,35.66,34.89,35.04,475544.0,35.17,35.66,34.89,35.04,475544.0
2022-08-19 13:00:00,35.06,35.43,34.84,35.08,409878.0,35.06,35.43,34.84,35.08,409878.0
2022-08-19 14:00:00,35.06,35.2,34.73,34.77,383113.0,35.06,35.2,34.73,34.77,383113.0
2022-08-19 15:00:00,34.77,37.19,34.67,36.42,1972103.0,34.77,37.19,34.67,36.42,1972103.0
2022-08-22 09:30:00,34.31,36.2,34.21,35.59,993666.0,34.31,36.2,34.21,35.59,993666.0
2022-08-22 10:00:00,35.58,35.58,34.2,34.51,1048035.0,35.58,35.58,34.2,34.51,1048035.0
2022-08-22 11:00:00,34.52,35.39,34.51,34.98,360400.0,34.52,35.39,34.51,34.98,360400.0
2022-08-22 12:00:00,35.0,35.15,34.79,34.9,258699.0,35.0,35.15,34.79,34.9,258699.0
2022-08-22 13:00:00,34.92,34.94,34.29,34.3,371584.0,34.92,34.94,34.29,34.3,371584.0
2022-08-22 14:00:00,34.29,34.54,34.2,34.4,285994.0,34.29,34.54,34.2,34.4,285994.0
2022-08-22 15:00:00,34.4,34.71,34.2,34.52,716548.0,34.4,34.71,34.2,34.52,716548.0
2022-08-23 09:30:00,34.7,34.99,34.16,34.54,536800.0,34.7,34.99,34.16,34.54,536800.0
2022-08-23 10:00:00,34.5,34.77,33.48,33.49,1004102.0,34.5,34.77,33.48,33.49,1004102.0
2022-08-23 11:00:00,33.49,34.08,33.45,33.57,493727.0,33.49,34.08,33.45,33.57,493727.0
2022-08-23 12:00:00,33.56,33.67,33.46,33.5,288395.0,33.56,33.67,33.46,33.5,288395.0
2022-08-23 13:00:00,33.51,33.99,33.46,33.72,360411.0,33.51,33.99,33.46,33.72,360411.0
2022-08-23 14:00:00,33.7,34.07,33.67,33.77,275098.0,33.7,34.07,33.67,33.77,275098.0
2022-08-23 15:00:00,33.77,33.85,33.47,33.55,665608.0,33.77,33.85,33.47,33.55,665608.0
2022-08-24 09:30:00,34.0,34.94,32.74,32.81,834857.0,34.0,34.94,32.74,32.81,834857.0
2022-08-24 10:00:00,32.85,33.21,32.44,32.89,1046127.0,32.85,33.21,32.44,32.89,1046127.0
2022-08-24 11:00:00,32.88,33.32,32.77,33.06,506502.0,32.88,33.32,32.77,33.06,506502.0
2022-08-24 12:00:00,33.05,33.4,32.69,32.93,457339.0,33.05,33.4,32.69,32.93,457339.0
2022-08-24 13:00:00,32.91,32.91,32.51,32.68,340747.0,32.91,32.91,32.51,32.68,340747.0
2022-08-24 14:00:00,32.66,32.83,32.57,32.66,246523.0,32.66,32.83,32.57,32.66,246523.0
2022-08-24 15:00:00,32.66,32.91,32.51,32.52,711420.0,32.66,32.91,32.51,32.52,711420.0
2022-08-25 09:30:00,32.84,32.89,31.88,32.44,617009.0,32.84,32.89,31.88,32.44,617009.0
2022-08-25 10:00:00,32.43,32.66,31.71,32.05,667636.0,32.43,32.66,31.71,32.05,667636.0
2022-08-25 11:00:00,32.03,32.11,31.5,32.06,438702.0,32.03,32.11,31.5,32.06,438702.0
2022-08-25 12:00:00,32.07,32.2,31.6,31.74,282160.0,32.07,32.2,31.6,31.74,282160.0
2022-08-25 13:00:00,31.74,31.8,31.51,31.6,550901.0,31.74,31.8,31.51,31.6,550901.0
2022-08-25 14:00:00,31.59,31.75,31.52,31.75,313047.0,31.59,31.75,31.52,31.75,313047.0
2022-08-25 15:00:00,31.75,32.45,31.72,31.99,746439.0,31.75,32.45,31.72,31.99,746439.0
2022-08-26 09:30:00,31.5,32.38,31.3,31.55,418488.0,31.5,32.38,31.3,31.55,418488.0
2022-08-26 10:00:00,31.53,31.65,30.66,30.68,847935.0,31.53,31.65,30.66,30.68,847935.0
2022-08-26 11:00:00,30.68,31.06,30.65,30.76,499234.0,30.68,31.06,30.65,30.76,499234.0
2022-08-26 12:00:00,30.74,31.0,30.63,30.97,322025.0,30.74,31.0,30.63,30.97,322025.0
2022-08-26 13:00:00,30.96,31.44,30.9,31.05,431131.0,30.96,31.44,30.9,31.05,431131.0
2022-08-26 14:00:00,31.05,31.22,30.94,31.15,190262.0,31.05,31.22,30.94,31.15,190262.0
2022-08-26 15:00:00,31.15,31.38,30.95,31.01,528985.0,31.15,31.38,30.95,31.01,528985.0
2022-08-29 09:30:00,30.48,31.38,30.38,31.05,668952.0,30.48,31.38,30.38,31.05,668952.0
2022-08-29 10:00:00,31.03,32.75,31.0,31.36,961972.0,31.03,32.75,31.0,31.36,961972.0
2022-08-29 11:00:00,31.39,31.72,31.23,31.67,243931.0,31.39,31.72,31.23,31.67,243931.0
2022-08-29 12:00:00,31.66,31.85,31.52,31.78,274114.0,31.66,31.85,31.52,31.78,274114.0
2022-08-29 13:00:00,31.81,32.55,31.72,31.85,546801.0,31.81,32.55,31.72,31.85,546801.0
2022-08-29 14:00:00,31.84,31.84,31.45,31.64,255613.0,31.84,31.84,31.45,31.64,255613.0
2022-08-29 15:00:00,31.65,31.8,31.39,31.57,354945.0,31.65,31.8,31.39,31.57,354945.0
2022-08-30 09:30:00,31.62,31.88,30.3,30.3,668622.0,31.62,31.88,30.3,30.3,668622.0
2022-08-30 10:00:00,30.32,30.6,29.75,30.03,990592.0,30.32,30.6,29.75,30.03,990592.0
2022-08-30 11:00:00,29.97,30.16,29.8,29.98,573143.0,29.97,30.16,29.8,29.98,573143.0
2022-08-30 12:00:00,30.0,30.21,29.42,29.68,472806.0,30.0,30.21,29.42,29.68,472806.0
2022-08-30 13:00:00,29.65,29.97,29.65,29.85,428725.0,29.65,29.97,29.65,29.85,428725.0
2022-08-30 14:00:00,29.87,29.91,29.53,29.64,185367.0,29.87,29.91,29.53,29.64,185367.0
2022-08-30 15:00:00,29.62,30.02,29.54,29.83,552656.0,29.62,30.02,29.54,29.83,552656.0
2022-08-31 09:30:00,29.25,29.96,29.05,29.28,530489.0,29.25,29.96,29.05,29.28,530489.0
2022-08-31 10:00:00,29.27,29.66,28.81,28.83,717800.0,29.27,29.66,28.81,28.83,717800.0
2022-08-31 11:00:00,28.82,29.05,28.41,28.51,865175.0,28.82,29.05,28.41,28.51,865175.0
2022-08-31 12:00:00,28.51,28.94,28.49,28.78,288517.0,28.51,28.94,28.49,28.78,288517.0
2022-08-31 13:00:00,28.76,29.05,28.3,28.45,415883.0,28.76,29.05,28.3,28.45,415883.0
2022-08-31 14:00:00,28.45,28.59,28.26,28.42,358384.0,28.45,28.59,28.26,28.42,358384.0
2022-08-31 15:00:00,28.43,28.8,28.35,28.59,545677.0,28.43,28.8,28.35,28.59,545677.0
2022-09-01 09:30:00,28.0,28.91,27.72,27.93,593756.0,28.0,28.91,27.72,27.93,593756.0
2022-09-01 10:00:00,27.9,27.92,27.01,27.34,1032940.0,27.9,27.92,27.01,27.34,1032940.0
2022-09-01 11:00:00,27.33,27.6,27.2,27.35,654882.0,27.33,27.6,27.2,27.35,654882.0
2022-09-01 12:00:00,27.37,27.43,26.95,27.16,456163.0,27.37,27.43,26.95,27.16,456163.0
2022-09-01 13:00:00,27.16,27.28,27.06,27.16,262923.0,27.16,27.28,27.06,27.16,262923.0
2022-09-01 14:00:00,27.17,27.68,27.1,27.59,380344.0,27.17,27.68,27.1,27.59,380344.0
2022-09-01 15:00:00,27.57,27.87,27.46,27.72,552497.0,27.57,27.87,27.46,27.72,552497.0
2022-09-02 09:30:00,28.26,28.4,26.93,27.17,536336.0,28.26,28.4,26.93,27.17,536336.0
2022-09-02 10:00:00,27.17,28.74,27.07,28.24,831052.0,27.17,28.74,27.07,28.24,831052.0
2022-09-02 11:00:00,28.25,28.63,28.15,28.27,311710.0,28.25,28.63,28.15,28.27,311710.0
2022-09-02 12:00:00,28.28,28.32,27.23,27.29,425258.0,28.28,28.32,27.23,27.29,425258.0
2022-09-02 13:00:00,27.28,27.64,27.24,27.38,323523.0,27.28,27.64,27.24,27.38,323523.0
2022-09-02 14:00:00,27.37,27.45,27.26,27.34,326115.0,27.37,27.45,27.26,27.34,326115.0
2022-09-02 15:00:00,27.32,27.45,27.17,27.41,656131.0,27.32,27.45,27.17,27.41,656131.0
2022-09-06 09:30:00,25.75,26.72,25.58,26.11,794489.0,25.75,26.72,25.58,26.11,794489.0
2022-09-06 10:00:00,26.12,26.14,25.12,25.35,1341758.0,26.12,26.14,25.12,25.35,1341758.0
2022-09-06 11:00:00,25.35,25.4,24.86,24.97,839678.0,25.35,25.4,24.86,24.97,839678.0
2022-09-06 12:00:00,24.97,25.16,24.66,25.1,629416.0,24.97,25.16,24.66,25.1,629416.0
2022-09-06 13:00:00,25.11,25.14,24.67,25.06,425227.0,25.11,25.14,24.67,25.06,425227.0
2022-09-06 14:00:00,25.05,25.34,25.04,25.25,385152.0,25.05,25.34,25.04,25.25,385152.0
2022-09-06 15:00:00,25.24,25.34,25.01,25.13,678228.0,25.24,25.34,25.01,25.13,678228.0
2022-09-07 09:30:00,24.73,25.19,24.11,24.19,810663.0,24.73,25.19,24.11,24.19,810663.0
2022-09-07 10:00:00,24.21,24.34,23.62,24.0,1329757.0,24.21,24.34,23.62,24.0,1329757.0
2022-09-07 11:00:00,24.01,24.14,23.45,23.58,938580.0,24.01,24.14,23.45,23.58,938580.0
2022-09-07 12:00:00,23.57,24.11,23.57,24.11,752913.0,23.57,24.11,23.57,24.11,752913.0
2022-09-07 13:00:00,24.09,24.29,24.01,24.08,563542.0,24.09,24.29,24.01,24.08,563542.0
2022-09-07 14:00:00,24.1,24.14,23.42,24.04,1344928.0,24.1,24.14,23.42,24.04,1344928.0
2022-09-07 15:00:00,24.04,24.82,23.9,24.09,2020530.0,24.04,24.82,23.9,24.09,2020530.0
2022-09-08 09:30:00,25.0,25.44,24.07,24.68,2660639.0,25.0,25.44,24.07,24.68,2660639.0
2022-09-08 10:00:00,24.67,26.74,24.51,25.9,3698928.0,24.67,26.74,24.51,25.9,3698928.0
2022-09-08 11:00:00,25.91,26.24,25.41,25.89,1180231.0,25.91,26.24,25.41,25.89,1180231.0
2022-09-08 12:00:00,25.9,25.93,24.95,25.02,1062282.0,25.9,25.93,24.95,25.02,1062282.0
2022-09-08 13:00:00,25.01,25.24,24.84,25.1,733195.0,25.01,25.24,24.84,25.1,733195.0
2022-09-08 14:00:00,25.11,25.72,24.93,25.6,821574.0,25.11,25.72,24.93,25.6,821574.0
2022-09-08 15:00:00,25.6,25.87,25.35,25.81,1085379.0,25.6,25.87,25.35,25.81,1085379.0
2022-09-09 09:30:00,26.3,27.15,26.1,26.87,1069928.0,26.3,27.15,26.1,26.87,1069928.0
2022-09-09 10:00:00,26.87,28.2,26.82,27.94,1605740.0,26.87,28.2,26.82,27.94,1605740.0
2022-09-09 11:00:00,27.94,28.04,27.77,28.02,624762.0,27.94,28.04,27.77,28.02,624762.0
2022-09-09 12:00:00,28.02,28.73,27.79,28.69,1007969.0,28.02,28.73,27.79,28.69,1007969.0
2022-09-09 13:00:00,28.7,28.74,28.26,28.38,669114.0,28.7,28.74,28.26,28.38,669114.0
2022-09-09 14:00:00,28.39,28.57,27.98,28.55,539685.0,28.39,28.57,27.98,28.55,539685.0
2022-09-09 15:00:00,28.54,29.08,28.36,28.92,925413.0,28.54,29.08,28.36,28.92,925413.0
2022-09-12 09:30:00,29.03,30.34,29.03,29.97,1323839.0,29.03,30.34,29.03,29.97,1323839.0
2022-09-12 10:00:00,29.96,29.99,28.53,28.54,1024008.0,29.96,29.99,28.53,28.54,1024008.0
2022-09-12 11:00:00,28.53,28.61,28.0,28.35,1014504.0,28.53,28.61,28.0,28.35,1014504.0
2022-09-12 12:00:00,28.38,29.05,28.25,29.04,382618.0,28.38,29.05,28.25,29.04,382618.0
2022-09-12 13:00:00,29.04,29.05,28.75,28.84,258023.0,29.04,29.05,28.75,28.84,258023.0
2022-09-12 14:00:00,28.87,29.26,28.75,29.06,365691.0,28.87,29.26,28.75,29.06,365691.0
2022-09-12 15:00:00,29.09,29.28,29.01,29.2,582538.0,29.09,29.28,29.01,29.2,582538.0
2022-09-13 09:30:00,27.4,28.19,27.32,27.6,770465.0,27.4,28.19,27.32,27.6,770465.0
2022-09-13 10:00:00,27.6,28.58,27.52,27.86,584895.0,27.6,28.58,27.52,27.86,584895.0
2022-09-13 11:00:00,27.87,27.97,27.61,27.78,344025.0,27.87,27.97,27.61,27.78,344025.0
2022-09-13 12:00:00,27.78,28.39,27.73,28.32,213612.0,27.78,28.39,27.73,28.32,213612.0
2022-09-13 13:00:00,28.3,28.61,28.22,28.32,171062.0,28.3,28.61,28.22,28.32,171062.0
2022-09-13 14:00:00,28.32,28.43,27.65,27.84,283194.0,28.32,28.43,27.65,27.84,283194.0
2022-09-13 15:00:00,27.83,27.95,27.68,27.84,339207.0,27.83,27.95,27.68,27.84,339207.0
2022-09-14 09:30:00,27.56,27.78,26.85,27.24,604204.0,27.56,27.78,26.85,27.24,604204.0
2022-09-14 10:00:00,27.24,27.33,26.65,27.17,505393.0,27.24,27.33,26.65,27.17,505393.0
2022-09-14 11:00:00,27.17,27.65,27.03,27.62,274686.0,27.17,27.65,27.03,27.62,274686.0
2022-09-14 12:00:00,27.61,28.3,27.49,28.27,327522.0,27.61,28.3,27.49,28.27,327522.0
2022-09-14 13:00:00,28.29,28.45,27.7,27.84,313252.0,28.29,28.45,27.7,27.84,313252.0
2022-09-14 14:00:00,27.85,28.06,27.7,28.03,191212.0,27.85,28.06,27.7,28.03,191212.0
2022-09-14 15:00:00,28.02,28.2,27.7,28.19,406344.0,28.02,28.2,27.7,28.19,406344.0
2022-09-15 09:30:00,27.86,28.82,27.86,28.48,446725.0,27.86,28.82,27.86,28.48,446725.0
2022-09-15 10:00:00,28.46,29.08,28.1,28.17,611220.0,28.46,29.08,28.1,28.17,611220.0
2022-09-15 11:00:00,28.19,28.42,27.97,28.19,322452.0,28.19,28.42,27.97,28.19,322452.0
2022-09-15 12:00:00,28.21,28.55,28.02,28.45,278853.0,28.21,28.55,28.02,28.45,278853.0
2022-09-15 13:00:00,28.47,28.8,28.43,28.43,244030.0,28.47,28.8,28.43,28.43,244030.0
2022-09-15 14:00:00,28.43,28.53,28.27,28.37,163780.0,28.43,28.53,28.27,28.37,163780.0
2022-09-15 15:00:00,28.36,28.8,28.02,28.63,421974.0,28.36,28.8,28.02,28.63,421974.0
2022-09-16 09:30:00,28.33,28.68,27.78,28.61,587427.0,28.33,28.68,27.78,28.61,587427.0
2022-09-16 10:00:00,28.61,28.79,28.17,28.37,506925.0,28.61,28.79,28.17,28.37,506925.0
2022-09-16 11:00:00,28.36,28.48,28.01,28.11,310845.0,28.36,28.48,28.01,28.11,310845.0
2022-09-16 12:00:00,28.11,28.76,27.91,28.66,659847.0,28.11,28.76,27.91,28.66,659847.0
2022-09-16 13:00:00,28.67,28.7,28.11,28.23,395065.0,28.67,28.7,28.11,28.23,395065.0
2022-09-16 14:00:00,28.24,28.51,28.19,28.49,204200.0,28.24,28.51,28.19,28.49,204200.0
2022-09-16 15:00:00,28.48,28.8,28.23,28.59,502077.0,28.48,28.8,28.23,28.59,502077.0
2022-09-19 09:30:00,28.34,29.42,28.33,29.32,549299.0,28.34,29.42,28.33,29.32,549299.0
2022-09-19 10:00:00,29.3,29.65,29.02,29.42,528059.0,29.3,29.65,29.02,29.42,528059.0
2022-09-19 11:00:00,29.42,29.57,28.62,28.62,486462.0,29.42,29.57,28.62,28.62,486462.0
2022-09-19 12:00:00,28.6,28.73,28.15,28.51,292867.0,28.6,28.73,28.15,28.51,292867.0
2022-09-19 13:00:00,28.53,28.58,28.28,28.38,132761.0,28.53,28.58,28.28,28.38,132761.0
2022-09-19 14:00:00,28.38,28.67,28.23,28.62,185914.0,28.38,28.67,28.23,28.62,185914.0
2022-09-19 15:00:00,28.63,28.99,28.49,28.99,430388.0,28.63,28.99,28.49,28.99,430388.0
2022-09-20 09:30:00,29.28,29.28,28.35,28.44,278085.0,29.28,29.28,28.35,28.44,278085.0
2022-09-20 10:00:00,28.4,28.99,28.31,28.88,326690.0,28.4,28.99,28.31,28.88,326690.0
2022-09-20 11:00:00,28.87,29.33,28.84,29.06,253290.0,28.87,29.33,28.84,29.06,253290.0
2022-09-20 12:00:00,29.08,29.18,28.46,28.47,218210.0,29.08,29.18,28.46,28.47,218210.0
2022-09-20 13:00:00,28.48,28.58,27.72,27.8,420552.0,28.48,28.58,27.72,27.8,420552.0
2022-09-20 14:00:00,27.83,27.94,27.17,27.32,376254.0,27.83,27.94,27.17,27.32,376254.0
2022-09-20 15:00:00,27.32,27.93,27.27,27.5,561918.0,27.32,27.93,27.27,27.5,561918.0
2022-09-21 09:30:00,27.45,28.6,27.38,28.06,377337.0,27.45,28.6,27.38,28.06,377337.0
2022-09-21 10:00:00,28.06,28.55,27.97,28.23,309329.0,28.06,28.55,27.97,28.23,309329.0
2022-09-21 11:00:00,28.22,28.27,27.62,27.8,260045.0,28.22,28.27,27.62,27.8,260045.0
2022-09-21 12:00:00,27.79,28.16,27.72,28.05,164697.0,27.79,28.16,27.72,28.05,164697.0
2022-09-21 13:00:00,28.04,28.3,27.8,28.24,168780.0,28.04,28.3,27.8,28.24,168780.0
2022-09-21 14:00:00,28.17,28.99,27.63,28.79,608809.0,28.17,28.99,27.63,28.79,608809.0
2022-09-21 15:00:00,28.84,28.89,26.77,26.83,1047128.0,28.84,28.89,26.77,26.83,1047128.0
2022-09-22 09:30:00,27.17,27.28,26.12,26.23,412219.0,27.17,27.28,26.12,26.23,412219.0
2022-09-22 10:00:00,26.25,26.32,25.61,25.69,572892.0,26.25,26.32,25.61,25.69,572892.0
2022-09-22 11:00:00,25.68,26.01,25.52,25.87,326876.0,25.68,26.01,25.52,25.87,326876.0
2022-09-22 12:00:00,25.86,25.87,25.33,25.52,277013.0,25.86,25.87,25.33,25.52,277013.0
2022-09-22 13:00:00,25.5,25.5,25.17,25.25,226877.0,25.5,25.5,25.17,25.25,226877.0
2022-09-22 14:00:00,25.27,25.28,24.38,24.9,674735.0,25.27,25.28,24.38,24.9,674735.0
2022-09-22 15:00:00,24.92,25.13,24.45,24.67,822655.0,24.92,25.13,24.45,24.67,822655.0
2022-09-23 09:30:00,24.15,24.9,24.06,24.39,646808.0,24.15,24.9,24.06,24.39,646808.0
2022-09-23 10:00:00,24.37,24.68,24.13,24.31,400658.0,24.37,24.68,24.13,24.31,400658.0
2022-09-23 11:00:00,24.28,24.57,24.21,24.37,206419.0,24.28,24.57,24.21,24.37,206419.0
2022-09-23 12:00:00,24.36,24.37,24.18,24.32,208837.0,24.36,24.37,24.18,24.32,208837.0
2022-09-23 13:00:00,24.34,24.54,24.21,24.39,192259.0,24.34,24.54,24.21,24.39,192259.0
2022-09-23 14:00:00,24.39,24.57,24.21,24.39,234303.0,24.39,24.57,24.21,24.39,234303.0
2022-09-23 15:00:00,24.39,25.15,24.37,25.02,790478.0,24.39,25.15,24.37,25.02,790478.0
2022-09-26 09:30:00,24.66,25.46,24.5,25.3,443247.0,24.66,25.46,24.5,25.3,443247.0
2022-09-26 10:00:00,25.27,25.87,25.07,25.37,534204.0,25.27,25.87,25.07,25.37,534204.0
2022-09-26 11:00:00,25.34,25.56,24.57,24.87,325114.0,25.34,25.56,24.57,24.87,325114.0
2022-09-26 12:00:00,24.84,24.99,24.45,24.55,228575.0,24.84,24.99,24.45,24.55,228575.0
2022-09-26 13:00:00,24.54,24.58,24.12,24.14,200744.0,24.54,24.58,24.12,24.14,200744.0
2022-09-26 14:00:00,24.13,24.8,24.12,24.74,337103.0,24.13,24.8,24.12,24.74,337103.0
2022-09-26 15:00:00,24.75,24.95,24.3,24.48,556792.0,24.75,24.95,24.3,24.48,556792.0
2022-09-27 09:30:00,25.47,25.92,25.13,25.88,594102.0,25.47,25.92,25.13,25.88,594102.0
2022-09-27 10:00:00,25.92,26.28,25.2,25.98,785757.0,25.92,26.28,25.2,25.98,785757.0
2022-09-27 11:00:00,26.0,26.09,25.56,25.61,477595.0,26.0,26.09,25.56,25.61,477595.0
2022-09-27 12:00:00,25.57,25.82,25.2,25.63,527687.0,25.57,25.82,25.2,25.63,527687.0
2022-09-27 13:00:00,25.62,25.7,25.45,25.68,203815.0,25.62,25.7,25.45,25.68,203815.0
2022-09-27 14:00:00,25.67,26.23,25.66,26.16,330292.0,25.67,26.23,25.66,26.16,330292.0
2022-09-27 15:00:00,26.17,26.39,25.93,26.16,520135.0,26.17,26.39,25.93,26.16,520135.0
2022-09-28 09:30:00,25.89,26.55,25.62,26.44,338910.0,25.89,26.55,25.62,26.44,338910.0
2022-09-28 10:00:00,26.4,27.09,26.19,26.68,408898.0,26.4,27.09,26.19,26.68,408898.0
2022-09-28 11:00:00,26.64,26.99,26.58,26.91,195139.0,26.64,26.99,26.58,26.91,195139.0
2022-09-28 12:00:00,26.92,26.99,26.48,26.6,221901.0,26.92,26.99,26.48,26.6,221901.0
2022-09-28 13:00:00,26.6,26.86,26.5,26.69,130590.0,26.6,26.86,26.5,26.69,130590.0
2022-09-28 14:00:00,26.68,27.04,26.68,26.91,157558.0,26.68,27.04,26.68,26.91,157558.0
2022-09-28 15:00:00,26.91,27.5,26.88,27.29,497369.0,26.91,27.5,26.88,27.29,497369.0
2022-09-29 09:30:00,27.08,27.69,26.11,26.47,383072.0,27.08,27.69,26.11,26.47,383072.0
2022-09-29 10:00:00,26.41,26.5,25.52,25.62,478016.0,26.41,26.5,25.52,25.62,478016.0
2022-09-29 11:00:00,25.61,25.74,24.85,25.63,702811.0,25.61,25.74,24.85,25.63,702811.0
2022-09-29 12:00:00,25.61,25.71,25.07,25.11,254950.0,25.61,25.71,25.07,25.11,254950.0
2022-09-29 13:00:00,25.08,25.12,24.69,24.83,367946.0,25.08,25.12,24.69,24.83,367946.0
2022-09-29 14:00:00,24.81,25.02,24.75,24.91,255682.0,24.81,25.02,24.75,24.91,255682.0
2022-09-29 15:00:00,24.91,25.51,24.89,25.41,531826.0,24.91,25.51,24.89,25.41,531826.0
2022-09-30 09:30:00,25.03,25.2,24.44,24.92,361911.0,25.03,25.2,24.44,24.92,361911.0
2022-09-30 10:00:00,24.9,25.8,24.81,25.67,445509.0,24.9,25.8,24.81,25.67,445509.0
2022-09-30 11:00:00,25.68,25.82,25.11,25.13,274274.0,25.68,25.82,25.11,25.13,274274.0
2022-09-30 12:00:00,25.12,25.37,25.07,25.28,203099.0,25.12,25.37,25.07,25.28,203099.0
2022-09-30 13:00:00,25.28,25.59,25.17,25.28,237666.0,25.28,25.59,25.17,25.28,237666.0
2022-09-30 14:00:00,25.28,25.5,25.07,25.14,171131.0,25.28,25.5,25.07,25.14,171131.0
2022-09-30 15:00:00,25.13,25.38,25.0,25.13,414846.0,25.13,25.38,25.0,25.13,414846.0
2022-10-03 09:30:00,25.14,25.17,24.21,24.4,432134.0,25.14,25.17,24.21,24.4,432134.0
2022-10-03 10:00:00,24.47,25.21,24.39,24.97,376360.0,24.47,25.21,24.39,24.97,376360.0
2022-10-03 11:00:00,24.99,25.25,24.87,25.03,222095.0,24.99,25.25,24.87,25.03,222095.0
2022-10-03 12:00:00,25.04,25.29,24.98,25.19,157173.0,25.04,25.29,24.98,25.19,157173.0
2022-10-03 13:00:00,25.22,25.47,25.16,25.17,153567.0,25.22,25.47,25.16,25.17,153567.0
2022-10-03 14:00:00,25.18,25.53,25.1,25.42,210087.0,25.18,25.53,25.1,25.42,210087.0
2022-10-03 15:00:00,25.4,25.63,25.31,25.39,377331.0,25.4,25.63,25.31,25.39,377331.0
2022-10-04 09:30:00,25.95,26.93,25.95,26.58,541660.0,25.95,26.93,25.95,26.58,541660.0
2022-10-04 10:00:00,26.57,27.24,26.45,27.0,586240.0,26.57,27.24,26.45,27.0,586240.0
2022-10-04 11:00:00,26.99,27.57,26.84,27.57,532751.0,26.99,27.57,26.84,27.57,532751.0
2022-10-04 12:00:00,27.56,27.78,27.31,27.44,559923.0,27.56,27.78,27.31,27.44,559923.0
2022-10-04 13:00:00,27.44,27.58,27.02,27.38,411739.0,27.44,27.58,27.02,27.38,411739.0
2022-10-04 14:00:00,27.36,27.83,27.3,27.61,350829.0,27.36,27.83,27.3,27.61,350829.0
2022-10-04 15:00:00,27.61,27.69,27.17,27.58,526708.0,27.61,27.69,27.17,27.58,526708.0
2022-10-05 09:30:00,26.77,26.98,25.7,26.09,562032.0,26.77,26.98,25.7,26.09,562032.0
2022-10-05 10:00:00,26.07,26.13,25.43,25.7,663825.0,26.07,26.13,25.43,25.7,663825.0
2022-10-05 11:00:00,25.7,26.17,25.7,26.11,245677.0,25.7,26.17,25.7,26.11,245677.0
2022-10-05 12:00:00,26.11,26.52,25.95,26.33,180497.0,26.11,26.52,25.95,26.33,180497.0
2022-10-05 13:00:00,26.33,26.67,26.27,26.32,212357.0,26.33,26.67,26.27,26.32,212357.0
2022-10-05 14:00:00,26.29,26.4,26.1,26.38,167132.0,26.29,26.4,26.1,26.38,167132.0
2022-10-05 15:00:00,26.39,26.74,26.36,26.44,283575.0,26.39,26.74,26.36,26.44,283575.0
2022-10-06 09:30:00,26.29,27.0,26.17,26.6,275928.0,26.29,27.0,26.17,26.6,275928.0
2022-10-06 10:00:00,26.61,26.61,25.8,26.28,435917.0,26.61,26.61,25.8,26.28,435917.0
2022-10-06 11:00:00,26.3,26.85,26.13,26.29,268197.0,26.3,26.85,26.13,26.29,268197.0
2022-10-06 12:00:00,26.32,26.57,26.25,26.53,107255.0,26.32,26.57,26.25,26.53,107255.0
2022-10-06 13:00:00,26.53,26.69,26.5,26.63,95050.0,26.53,26.69,26.5,26.63,95050.0
2022-10-06 14:00:00,26.61,26.66,25.96,26.12,323119.0,26.61,26.66,25.96,26.12,323119.0
2022-10-06 15:00:00,26.11,26.36,25.95,25.99,264796.0,26.11,26.36,25.95,25.99,264796.0
2022-10-07 09:30:00,25.84,25.84,25.05,25.21,345375.0,25.84,25.84,25.05,25.21,345375.0
2022-10-07 10:00:00,25.25,25.52,25.07,25.32,307669.0,25.25,25.52,25.07,25.32,307669.0
2022-10-07 11:00:00,25.34,25.45,24.88,25.09,362407.0,25.34,25.45,24.88,25.09,362407.0
2022-10-07 12:00:00,25.11,25.18,24.42,24.8,473966.0,25.11,25.18,24.42,24.8,473966.0
2022-10-07 13:00:00,24.79,24.96,24.59,24.8,198948.0,24.79,24.96,24.59,24.8,198948.0
2022-10-07 14:00:00,24.79,25.14,24.72,24.94,209173.0,24.79,25.14,24.72,24.94,209173.0
2022-10-07 15:00:00,24.95,25.38,24.86,25.29,555743.0,24.95,25.38,24.86,25.29,555743.0
2022-10-10 09:30:00,25.37,26.36,25.2,26.0,465536.0,25.37,26.36,25.2,26.0,465536.0
2022-10-10 10:00:00,26.0,26.5,25.41,25.63,478416.0,26.0,26.5,25.41,25.63,478416.0
2022-10-10 11:00:00,25.63,25.91,25.6,25.64,289283.0,25.63,25.91,25.6,25.64,289283.0
2022-10-10 12:00:00,25.62,25.72,24.84,24.88,243671.0,25.62,25.72,24.84,24.88,243671.0
2022-10-10 13:00:00,24.88,25.44,24.82,25.27,201908.0,24.88,25.44,24.82,25.27,201908.0
2022-10-10 14:00:00,25.27,25.32,25.05,25.12,119206.0,25.27,25.32,25.05,25.12,119206.0
2022-10-10 15:00:00,25.13,25.18,24.75,24.96,466495.0,25.13,25.18,24.75,24.96,466495.0
2022-10-11 09:30:00,24.87,25.29,24.3,24.35,327862.0,24.87,25.29,24.3,24.35,327862.0
2022-10-11 10:00:00,24.34,25.02,23.95,24.92,600661.0,24.34,25.02,23.95,24.92,600661.0
2022-10-11 11:00:00,24.94,26.3,24.9,25.99,776561.0,24.94,26.3,24.9,25.99,776561.0
2022-10-11 12:00:00,25.97,26.24,25.55,26.13,387095.0,25.97,26.24,25.55,26.13,387095.0
2022-10-11 13:00:00,26.12,26.18,25.32,25.37,230411.0,26.12,26.18,25.32,25.37,230411.0
2022-10-11 14:00:00,25.38,25.55,25.09,25.14,165108.0,25.38,25.55,25.09,25.14,165108.0
2022-10-11 15:00:00,25.11,25.34,25.02,25.22,404473.0,25.11,25.34,25.02,25.22,404473.0
2022-10-12 09:30:00,25.96,26.89,25.7,26.26,640118.0,25.96,26.89,25.7,26.26,640118.0
2022-10-12 10:00:00,26.28,26.49,25.27,25.68,456667.0,26.28,26.49,25.27,25.68,456667.0
2022-10-12 11:00:00,25.67,26.27,25.64,26.2,225465.0,25.67,26.27,25.64,26.2,225465.0
2022-10-12 12:00:00,26.22,26.29,25.9,26.12,204195.0,26.22,26.29,25.9,26.12,204195.0
2022-10-12 13:00:00,26.11,26.17,25.84,25.93,138170.0,26.11,26.17,25.84,25.93,138170.0
2022-10-12 14:00:00,25.95,26.22,25.68,25.71,257462.0,25.95,26.22,25.68,25.71,257462.0
2022-10-12 15:00:00,25.7,25.74,25.3,25.34,447470.0,25.7,25.74,25.3,25.34,447470.0
2022-10-13 09:30:00,24.42,24.78,23.91,24.52,822461.0,24.42,24.78,23.91,24.52,822461.0
2022-10-13 10:00:00,24.55,25.31,24.47,25.16,487509.0,24.55,25.31,24.47,25.16,487509.0
2022-10-13 11:00:00,25.16,26.59,25.11,25.73,739680.0,25.16,26.59,25.11,25.73,739680.0
2022-10-13 12:00:00,25.78,25.89,25.25,25.49,187396.0,25.78,25.89,25.25,25.49,187396.0
2022-10-13 13:00:00,25.49,25.9,25.43,25.71,170171.0,25.49,25.9,25.43,25.71,170171.0
2022-10-13 14:00:00,25.7,25.84,25.51,25.78,80063.0,25.7,25.84,25.51,25.78,80063.0
2022-10-13 15:00:00,25.75,25.79,25.44,25.58,240548.0,25.75,25.79,25.44,25.58,240548.0
2022-10-14 09:30:00,25.77,26.37,25.75,26.05,476659.0,25.77,26.37,25.75,26.05,476659.0
2022-10-14 10:00:00,26.0,26.05,25.3,25.44,506734.0,26.0,26.05,25.3,25.44,506734.0
2022-10-14 11:00:00,25.44,25.57,24.88,24.9,236444.0,25.44,25.57,24.88,24.9,236444.0
2022-10-14 12:00:00,24.9,25.34,24.87,25.13,219797.0,24.9,25.34,24.87,25.13,219797.0
2022-10-14 13:00:00,25.12,25.19,24.98,25.07,104574.0,25.12,25.19,24.98,25.07,104574.0
2022-10-14 14:00:00,25.08,25.12,24.89,25.06,147458.0,25.08,25.12,24.89,25.06,147458.0
2022-10-14 15:00:00,25.05,25.15,24.7,24.84,443722.0,25.05,25.15,24.7,24.84,443722.0
2022-10-17 09:30:00,25.37,25.75,25.24,25.69,338815.0,25.37,25.75,25.24,25.69,338815.0
2022-10-17 10:00:00,25.73,26.41,25.57,26.03,881655.0,25.73,26.41,25.57,26.03,881655.0
2022-10-17 11:00:00,26.1,26.35,26.02,26.16,320108.0,26.1,26.35,26.02,26.16,320108.0
2022-10-17 12:00:00,26.16,26.24,25.85,26.2,251521.0,26.16,26.24,25.85,26.2,251521.0
2022-10-17 13:00:00,26.18,26.23,25.95,26.12,141480.0,26.18,26.23,25.95,26.12,141480.0
2022-10-17 14:00:00,26.1,26.21,25.85,25.85,152657.0,26.1,26.21,25.85,25.85,152657.0
2022-10-17 15:00:00,25.85,26.04,25.75,25.94,287389.0,25.85,26.04,25.75,25.94,287389.0
2022-10-18 09:30:00,27.1,27.74,26.41,26.61,729603.0,27.1,27.74,26.41,26.61,729603.0
2022-10-18 10:00:00,26.65,26.96,26.13,26.8,546736.0,26.65,26.96,26.13,26.8,546736.0
2022-10-18 11:00:00,26.78,26.99,26.37,26.82,431877.0,26.78,26.99,26.37,26.82,431877.0
2022-10-18 12:00:00,26.82,27.06,26.7,26.8,246647.0,26.82,27.06,26.7,26.8,246647.0
2022-10-18 13:00:00,26.81,27.24,26.7,27.19,295066.0,26.81,27.24,26.7,27.19,295066.0
2022-10-18 14:00:00,27.18,27.4,26.78,26.82,452723.0,27.18,27.4,26.78,26.82,452723.0
2022-10-18 15:00:00,26.81,26.82,26.38,26.66,506546.0,26.81,26.82,26.38,26.66,506546.0
2022-10-19 09:30:00,26.0,26.18,25.23,25.25,601743.0,26.0,26.18,25.23,25.25,601743.0
2022-10-19 10:00:00,25.23,25.59,25.14,25.42,776414.0,25.23,25.59,25.14,25.42,776414.0
2022-10-19 11:00:00,25.41,25.54,25.04,25.05,368559.0,25.41,25.54,25.04,25.05,368559.0
2022-10-19 12:00:00,25.04,25.07,24.8,24.87,609641.0,25.04,25.07,24.8,24.87,609641.0
2022-10-19 13:00:00,24.87,25.1,24.74,25.01,298481.0,24.87,25.1,24.74,25.01,298481.0
2022-10-19 14:00:00,25.03,25.16,24.67,24.7,429973.0,25.03,25.16,24.67,24.7,429973.0
2022-10-19 15:00:00,24.7,24.85,24.27,24.54,982341.0,24.7,24.85,24.27,24.54,982341.0
2022-10-20 09:30:00,24.65,24.75,24.13,24.33,566132.0,24.65,24.75,24.13,24.33,566132.0
2022-10-20 10:00:00,24.33,24.77,24.32,24.7,721986.0,24.33,24.77,24.32,24.7,721986.0
2022-10-20 11:00:00,24.71,25.45,24.44,24.47,1070628.0,24.71,25.45,24.44,24.47,1070628.0
2022-10-20 12:00:00,24.48,24.82,24.43,24.65,417853.0,24.48,24.82,24.43,24.65,417853.0
2022-10-20 13:00:00,24.65,24.83,24.55,24.65,170718.0,24.65,24.83,24.55,24.65,170718.0
2022-10-20 14:00:00,24.68,24.76,24.37,24.48,290550.0,24.68,24.76,24.37,24.48,290550.0
2022-10-20 15:00:00,24.49,24.5,24.07,24.37,844215.0,24.49,24.5,24.07,24.37,844215.0
2022-10-21 09:30:00,24.15,24.59,24.1,24.47,244864.0,24.15,24.59,24.1,24.47,244864.0
2022-10-21 10:00:00,24.49,24.86,24.1,24.3,437019.0,24.49,24.86,24.1,24.3,437019.0
2022-10-21 11:00:00,24.3,24.57,24.22,24.48,133984.0,24.3,24.57,24.22,24.48,133984.0
2022-10-21 12:00:00,24.49,25.08,24.48,24.88,301190.0,24.49,25.08,24.48,24.88,301190.0
2022-10-21 13:00:00,24.9,25.07,24.78,25.01,232013.0,24.9,25.07,24.78,25.01,232013.0
2022-10-21 14:00:00,25.03,25.14,24.86,25.07,266925.0,25.03,25.14,24.86,25.07,266925.0
2022-10-21 15:00:00,25.07,25.33,24.97,25.24,526266.0,25.07,25.33,24.97,25.24,526266.0
2022-10-24 09:30:00,25.0,25.19,24.75,24.86,364711.0,25.0,25.19,24.75,24.86,364711.0
2022-10-24 10:00:00,24.86,24.86,24.11,24.55,535618.0,24.86,24.86,24.11,24.55,535618.0
2022-10-24 11:00:00,24.56,24.62,24.2,24.51,213434.0,24.56,24.62,24.2,24.51,213434.0
2022-10-24 12:00:00,24.52,24.68,24.3,24.47,169255.0,24.52,24.68,24.3,24.47,169255.0
2022-10-24 13:00:00,24.48,24.79,24.42,24.79,150220.0,24.48,24.79,24.42,24.79,150220.0
2022-10-24 14:00:00,24.8,25.14,24.75,24.85,603174.0,24.8,25.14,24.75,24.85,603174.0
2022-10-24 15:00:00,24.87,24.99,24.66,24.69,388618.0,24.87,24.99,24.66,24.69,388618.0
2022-10-25 09:30:00,24.82,26.64,24.8,26.37,944153.0,24.82,26.64,24.8,26.37,944153.0
2022-10-25 10:00:00,26.37,26.8,25.92,26.3,1251382.0,26.37,26.8,25.92,26.3,1251382.0
2022-10-25 11:00:00,26.33,27.64,26.31,27.59,1423062.0,26.33,27.64,26.31,27.59,1423062.0
2022-10-25 12:00:00,27.55,27.79,26.91,27.0,927608.0,27.55,27.79,26.91,27.0,927608.0
2022-10-25 13:00:00,27.02,27.31,26.45,26.84,517342.0,27.02,27.31,26.45,26.84,517342.0
2022-10-25 14:00:00,26.84,27.16,26.82,27.02,436262.0,26.84,27.16,26.82,27.02,436262.0
2022-10-25 15:00:00,27.05,27.35,26.75,26.87,778783.0,27.05,27.35,26.75,26.87,778783.0
2022-10-26 09:30:00,26.37,27.15,26.15,26.45,335752.0,26.37,27.15,26.15,26.45,335752.0
2022-10-26 10:00:00,26.45,27.4,26.44,26.91,500877.0,26.45,27.4,26.44,26.91,500877.0
2022-10-26 11:00:00,26.91,27.48,26.91,26.98,348904.0,26.91,27.48,26.91,26.98,348904.0
2022-10-26 12:00:00,26.97,27.25,26.36,26.41,389215.0,26.97,27.25,26.36,26.41,389215.0
2022-10-26 13:00:00,26.41,26.42,26.03,26.29,353557.0,26.41,26.42,26.03,26.29,353557.0
2022-10-26 14:00:00,26.29,26.29,25.52,25.73,463012.0,26.29,26.29,25.52,25.73,463012.0
2022-10-26 15:00:00,25.7,25.72,25.32,25.43,634026.0,25.7,25.72,25.32,25.43,634026.0
2022-10-27 09:30:00,25.75,26.27,25.2,25.28,356351.0,25.75,26.27,25.2,25.28,356351.0
2022-10-27 10:00:00,25.28,26.08,25.24,25.65,323595.0,25.28,26.08,25.24,25.65,323595.0
2022-10-27 11:00:00,25.65,25.8,25.31,25.53,172178.0,25.65,25.8,25.31,25.53,172178.0
2022-10-27 12:00:00,25.52,25.91,25.52,25.89,109333.0,25.52,25.91,25.52,25.89,109333.0
2022-10-27 13:00:00,25.89,26.3,25.86,26.17,251674.0,25.89,26.3,25.86,26.17,251674.0
2022-10-27 14:00:00,26.2,26.33,25.84,25.87,189236.0,26.2,26.33,25.84,25.87,189236.0
2022-10-27 15:00:00,25.86,25.97,25.63,25.92,295374.0,25.86,25.97,25.63,25.92,295374.0
2022-10-28 09:30:00,26.88,28.15,26.42,27.22,1192364.0,26.88,28.15,26.42,27.22,1192364.0
2022-10-28 10:00:00,27.23,27.49,26.56,27.01,719131.0,27.23,27.49,26.56,27.01,719131.0
2022-10-28 11:00:00,27.03,27.49,26.92,27.42,412639.0,27.03,27.49,26.92,27.42,412639.0
2022-10-28 12:00:00,27.43,28.48,27.23,28.47,1180776.0,27.43,28.48,27.23,28.47,1180776.0
2022-10-28 13:00:00,28.45,28.79,27.7,27.8,1482421.0,28.45,28.79,27.7,27.8,1482421.0
2022-10-28 14:00:00,27.79,28.35,27.78,28.15,623825.0,27.79,28.35,27.78,28.15,623825.0
2022-10-28 15:00:00,28.15,28.32,27.9,28.14,914379.0,28.15,28.32,27.9,28.14,914379.0
2022-10-31 09:30:00,31.22,34.99,30.16,30.66,7607770.0,31.22,34.99,30.16,30.66,7607770.0
2022-10-31 10:00:00,30.63,31.47,29.08,29.88,4943996.0,30.63,31.47,29.08,29.88,4943996.0
2022-10-31 11:00:00,29.86,30.34,29.16,29.36,1431582.0,29.86,30.34,29.16,29.36,1431582.0
2022-10-31 12:00:00,29.38,30.37,29.1,29.25,1635462.0,29.38,30.37,29.1,29.25,1635462.0
2022-10-31 13:00:00,29.23,29.27,28.12,28.23,1484527.0,29.23,29.27,28.12,28.23,1484527.0
2022-10-31 14:00:00,28.23,28.77,27.91,28.43,1049848.0,28.23,28.77,27.91,28.43,1049848.0
2022-10-31 15:00:00,28.43,28.67,28.02,28.36,912852.0,28.43,28.67,28.02,28.36,912852.0
2022-11-01 09:30:00,29.4,29.69,28.31,28.58,950685.0,29.4,29.69,28.31,28.58,950685.0
2022-11-01 10:00:00,28.59,28.95,28.16,28.42,851768.0,28.59,28.95,28.16,28.42,851768.0
2022-11-01 11:00:00,28.4,28.64,28.01,28.1,541571.0,28.4,28.64,28.01,28.1,541571.0
2022-11-01 12:00:00,28.1,28.25,27.62,27.8,469803.0,28.1,28.25,27.62,27.8,469803.0
2022-11-01 13:00:00,27.82,28.23,27.76,28.03,190379.0,27.82,28.23,27.76,28.03,190379.0
2022-11-01 14:00:00,28.07,28.1,27.72,27.98,206448.0,28.07,28.1,27.72,27.98,206448.0
2022-11-01 15:00:00,27.96,28.71,27.91,28.37,847199.0,27.96,28.71,27.91,28.37,847199.0
2022-11-02 09:30:00,27.9,28.75,27.76,28.38,446711.0,27.9,28.75,27.76,28.38,446711.0
2022-11-02 10:00:00,28.4,28.56,27.63,27.92,417417.0,28.4,28.56,27.63,27.92,417417.0
2022-11-02 11:00:00,27.96,28.04,27.64,28.0,281990.0,27.96,28.04,27.64,28.0,281990.0
2022-11-02 12:00:00,27.98,28.2,27.77,28.14,207834.0,27.98,28.2,27.77,28.14,207834.0
2022-11-02 13:00:00,28.13,28.14,27.88,27.95,136871.0,28.13,28.14,27.88,27.95,136871.0
2022-11-02 14:00:00,27.97,28.66,27.31,27.35,748802.0,27.97,28.66,27.31,27.35,748802.0
2022-11-02 15:00:00,27.36,27.53,26.5,26.64,1023681.0,27.36,27.53,26.5,26.64,1023681.0
2022-11-03 09:30:00,26.0,26.81,26.0,26.08,342386.0,26.0,26.81,26.0,26.08,342386.0
2022-11-03 10:00:00,26.12,27.29,26.02,27.25,519145.0,26.12,27.29,26.02,27.25,519145.0
2022-11-03 11:00:00,27.23,27.27,26.32,26.35,322604.0,27.23,27.27,26.32,26.35,322604.0
2022-11-03 12:00:00,26.35,26.62,26.27,26.37,197782.0,26.35,26.62,26.27,26.37,197782.0
2022-11-03 13:00:00,26.37,26.38,26.07,26.07,203266.0,26.37,26.38,26.07,26.07,203266.0
2022-11-03 14:00:00,26.07,26.24,26.03,26.15,214094.0,26.07,26.24,26.03,26.15,214094.0
2022-11-03 15:00:00,26.16,26.45,26.12,26.21,522973.0,26.16,26.45,26.12,26.21,522973.0
2022-11-04 09:30:00,26.6,26.94,26.24,26.58,297211.0,26.6,26.94,26.24,26.58,297211.0
2022-11-04 10:00:00,26.57,27.03,26.12,26.69,374394.0,26.57,27.03,26.12,26.69,374394.0
2022-11-04 11:00:00,26.71,26.75,25.51,25.59,675186.0,26.71,26.75,25.51,25.59,675186.0
2022-11-04 12:00:00,25.59,25.9,25.46,25.48,387635.0,25.59,25.9,25.46,25.48,387635.0
2022-11-04 13:00:00,25.47,25.8,25.34,25.73,281665.0,25.47,25.8,25.34,25.73,281665.0
2022-11-04 14:00:00,25.74,25.81,25.58,25.78,296136.0,25.74,25.81,25.58,25.78,296136.0
2022-11-04 15:00:00,25.79,26.46,25.76,26.46,814528.0,25.79,26.46,25.76,26.46,814528.0
2022-11-07 09:30:00,26.25,26.3,24.8,25.4,852749.0,26.25,26.3,24.8,25.4,852749.0
2022-11-07 10:00:00,25.39,25.6,24.95,25.33,460551.0,25.39,25.6,24.95,25.33,460551.0
2022-11-07 11:00:00,25.35,25.62,25.25,25.35,261458.0,25.35,25.62,25.25,25.35,261458.0
2022-11-07 12:00:00,25.35,25.97,25.34,25.7,261300.0,25.35,25.97,25.34,25.7,261300.0
2022-11-07 13:00:00,25.7,25.79,25.5,25.74,161015.0,25.7,25.79,25.5,25.74,161015.0
2022-11-07 14:00:00,25.77,26.13,25.72,25.89,170594.0,25.77,26.13,25.72,25.89,170594.0
2022-11-07 15:00:00,25.89,26.11,25.68,25.73,332901.0,25.89,26.11,25.68,25.73,332901.0
2022-11-08 09:30:00,25.33,25.65,25.14,25.4,289541.0,25.33,25.65,25.14,25.4,289541.0
2022-11-08 10:00:00,25.41,25.62,25.17,25.45,483668.0,25.41,25.62,25.17,25.45,483668.0
2022-11-08 11:00:00,25.46,25.85,25.4,25.53,358492.0,25.46,25.85,25.4,25.53,358492.0
2022-11-08 12:00:00,25.55,25.68,25.45,25.6,204909.0,25.55,25.68,25.45,25.6,204909.0
2022-11-08 13:00:00,25.59,25.61,24.7,24.83,666628.0,25.59,25.61,24.7,24.83,666628.0
2022-11-08 14:00:00,24.82,24.96,24.11,24.4,990537.0,24.82,24.96,24.11,24.4,990537.0
2022-11-08 15:00:00,24.4,25.19,24.4,25.14,817234.0,24.4,25.19,24.4,25.14,817234.0
2022-11-09 09:30:00,24.55,24.67,24.05,24.13,360422.0,24.55,24.67,24.05,24.13,360422.0
2022-11-09 10:00:00,24.16,24.43,22.88,23.0,1580776.0,24.16,24.43,22.88,23.0,1580776.0
2022-11-09 11:00:00,23.0,23.0,22.23,22.6,1702134.0,23.0,23.0,22.23,22.6,1702134.0
2022-11-09 12:00:00,22.61,22.84,22.26,22.27,617089.0,22.61,22.84,22.26,22.27,617089.0
2022-11-09 13:00:00,22.28,22.47,21.89,22.42,874816.0,22.28,22.47,21.89,22.42,874816.0
2022-11-09 14:00:00,22.42,22.43,21.95,22.19,631101.0,22.42,22.43,21.95,22.19,631101.0
2022-11-09 15:00:00,22.18,23.24,22.17,23.12,1062453.0,22.18,23.24,22.17,23.12,1062453.0
2022-11-10 09:30:00,24.62,25.28,23.91,24.93,1312368.0,24.62,25.28,23.91,24.93,1312368.0
2022-11-10 10:00:00,24.93,25.7,24.31,24.89,1341793.0,24.93,25.7,24.31,24.89,1341793.0
2022-11-10 11:00:00,24.89,25.12,24.74,25.03,301882.0,24.89,25.12,24.74,25.03,301882.0
2022-11-10 12:00:00,25.04,25.04,24.0,24.06,439135.0,25.04,25.04,24.0,24.06,439135.0
2022-11-10 13:00:00,24.05,24.63,24.02,24.49,395702.0,24.05,24.63,24.02,24.49,395702.0
2022-11-10 14:00:00,24.5,24.73,24.35,24.63,270386.0,24.5,24.73,24.35,24.63,270386.0
2022-11-10 15:00:00,24.62,24.95,24.51,24.75,713167.0,24.62,24.95,24.51,24.75,713167.0
2022-11-11 09:30:00,24.78,25.15,24.15,24.75,371429.0,24.78,25.15,24.15,24.75,371429.0
2022-11-11 10:00:00,24.72,25.52,24.54,25.34,518780.0,24.72,25.52,24.54,25.34,518780.0
2022-11-11 11:00:00,25.36,25.46,25.02,25.3,292454.0,25.36,25.46,25.02,25.3,292454.0
2022-11-11 12:00:00,25.28,25.8,25.23,25.79,327026.0,25.28,25.8,25.23,25.79,327026.0
2022-11-11 13:00:00,25.79,26.08,25.68,25.94,516031.0,25.79,26.08,25.68,25.94,516031.0
2022-11-11 14:00:00,25.94,26.12,25.8,26.08,381733.0,25.94,26.12,25.8,26.08,381733.0
2022-11-11 15:00:00,26.1,26.12,25.73,26.08,681187.0,26.1,26.12,25.73,26.08,681187.0
2022-11-14 09:30:00,26.3,27.38,26.3,27.03,1038568.0,26.3,27.38,26.3,27.03,1038568.0
2022-11-14 10:00:00,27.05,27.24,26.2,26.62,620287.0,27.05,27.24,26.2,26.62,620287.0
2022-11-14 11:00:00,26.66,26.71,25.63,25.66,478177.0,26.66,26.71,25.63,25.66,478177.0
2022-11-14 12:00:00,25.69,26.35,25.61,26.22,277616.0,25.69,26.35,25.61,26.22,277616.0
2022-11-14 13:00:00,26.22,26.7,26.18,26.53,183726.0,26.22,26.7,26.18,26.53,183726.0
2022-11-14 14:00:00,26.53,26.55,26.25,26.29,146120.0,26.53,26.55,26.25,26.29,146120.0
2022-11-14 15:00:00,26.31,26.54,25.93,26.05,452747.0,26.31,26.54,25.93,26.05,452747.0
2022-11-15 09:30:00,26.59,27.2,26.27,27.17,497737.0,26.59,27.2,26.27,27.17,497737.0
2022-11-15 10:00:00,27.19,27.73,27.05,27.51,882227.0,27.19,27.73,27.05,27.51,882227.0
2022-11-15 11:00:00,27.5,27.78,27.15,27.71,457883.0,27.5,27.78,27.15,27.71,457883.0
2022-11-15 12:00:00,27.73,28.12,27.56,28.12,525194.0,27.73,28.12,27.56,28.12,525194.0
2022-11-15 13:00:00,28.14,28.24,27.05,27.2,983706.0,28.14,28.24,27.05,27.2,983706.0
2022-11-15 14:00:00,27.21,27.65,26.9,27.56,356229.0,27.21,27.65,26.9,27.56,356229.0
2022-11-15 15:00:00,27.57,27.7,27.31,27.59,546079.0,27.57,27.7,27.31,27.59,546079.0
2022-11-16 09:30:00,26.69,27.15,26.37,26.78,359766.0,26.69,27.15,26.37,26.78,359766.0
2022-11-16 10:00:00,26.76,27.0,26.46,26.63,329135.0,26.76,27.0,26.46,26.63,329135.0
2022-11-16 11:00:00,26.65,27.12,26.57,27.04,194739.0,26.65,27.12,26.57,27.04,194739.0
2022-11-16 12:00:00,27.07,27.35,26.94,27.21,173683.0,27.07,27.35,26.94,27.21,173683.0
2022-11-16 13:00:00,27.2,27.2,26.85,26.98,162837.0,27.2,27.2,26.85,26.98,162837.0
2022-11-16 14:00:00,26.97,27.0,26.76,26.97,114292.0,26.97,27.0,26.76,26.97,114292.0
2022-11-16 15:00:00,26.98,27.15,26.79,27.1,392742.0,26.98,27.15,26.79,27.1,392742.0
2022-11-17 09:30:00,26.3,26.98,26.15,26.56,234142.0,26.3,26.98,26.15,26.56,234142.0
2022-11-17 10:00:00,26.58,27.03,26.53,26.91,253235.0,26.58,27.03,26.53,26.91,253235.0
2022-11-17 11:00:00,26.93,27.27,26.82,27.26,200709.0,26.93,27.27,26.82,27.26,200709.0
2022-11-17 12:00:00,27.25,27.58,27.12,27.48,261254.0,27.25,27.58,27.12,27.48,261254.0
2022-11-17 13:00:00,27.47,27.74,27.4,27.48,191518.0,27.47,27.74,27.4,27.48,191518.0
2022-11-17 14:00:00,27.5,27.7,27.35,27.68,146053.0,27.5,27.7,27.35,27.68,146053.0
2022-11-17 15:00:00,27.71,27.76,27.25,27.75,504456.0,27.71,27.76,27.25,27.75,504456.0
2022-11-18 09:30:00,28.16,28.7,27.79,27.92,461780.0,28.16,28.7,27.79,27.92,461780.0
2022-11-18 10:00:00,27.9,28.06,27.46,27.82,395704.0,27.9,28.06,27.46,27.82,395704.0
2022-11-18 11:00:00,27.83,27.85,27.3,27.31,208498.0,27.83,27.85,27.3,27.31,208498.0
2022-11-18 12:00:00,27.29,27.35,26.84,26.92,228210.0,27.29,27.35,26.84,26.92,228210.0
2022-11-18 13:00:00,26.9,27.49,26.83,27.47,259383.0,26.9,27.49,26.83,27.47,259383.0
2022-11-18 14:00:00,27.46,27.65,27.33,27.4,341489.0,27.46,27.65,27.33,27.4,341489.0
2022-11-18 15:00:00,27.41,27.64,27.28,27.62,454132.0,27.41,27.64,27.28,27.62,454132.0
2022-11-21 09:30:00,26.66,27.83,26.61,27.34,392904.0,26.66,27.83,26.61,27.34,392904.0
2022-11-21 10:00:00,27.32,27.47,26.45,26.51,511741.0,27.32,27.47,26.45,26.51,511741.0
2022-11-21 11:00:00,26.5,26.51,25.8,26.09,598980.0,26.5,26.51,25.8,26.09,598980.0
2022-11-21 12:00:00,26.07,26.18,25.45,25.47,437492.0,26.07,26.18,25.45,25.47,437492.0
2022-11-21 13:00:00,25.48,25.54,25.2,25.45,381035.0,25.48,25.54,25.2,25.45,381035.0
2022-11-21 14:00:00,25.44,25.47,24.85,25.07,556012.0,25.44,25.47,24.85,25.07,556012.0
2022-11-21 15:00:00,25.07,25.41,24.94,25.2,563078.0,25.07,25.41,24.94,25.2,563078.0
2022-11-22 09:30:00,25.13,25.54,24.7,24.94,827459.0,25.13,25.54,24.7,24.94,827459.0
2022-11-22 10:00:00,24.95,26.45,24.94,26.11,1030746.0,24.95,26.45,24.94,26.11,1030746.0
2022-11-22 11:00:00,26.12,26.14,25.55,25.8,272586.0,26.12,26.14,25.55,25.8,272586.0
2022-11-22 12:00:00,25.81,26.09,25.6,25.6,373190.0,25.81,26.09,25.6,25.6,373190.0
2022-11-22 13:00:00,25.59,25.95,25.57,25.85,155158.0,25.59,25.95,25.57,25.85,155158.0
2022-11-22 14:00:00,25.8,25.88,25.65,25.84,175196.0,25.8,25.88,25.65,25.84,175196.0
2022-11-22 15:00:00,25.83,26.27,25.81,26.24,516732.0,25.83,26.27,25.81,26.24,516732.0
2022-11-23 09:30:00,25.92,26.67,25.92,26.67,364433.0,25.92,26.67,25.92,26.67,364433.0
2022-11-23 10:00:00,26.66,27.14,26.47,26.96,493205.0,26.66,27.14,26.47,26.96,493205.0
2022-11-23 11:00:00,26.98,27.02,26.34,26.44,501263.0,26.98,27.02,26.34,26.44,501263.0
2022-11-23 12:00:00,26.43,26.69,26.01,26.17,204241.0,26.43,26.69,26.01,26.17,204241.0
2022-11-23 13:00:00,26.15,26.46,26.02,26.33,178706.0,26.15,26.46,26.02,26.33,178706.0
2022-11-23 14:00:00,26.37,26.7,26.31,26.59,180696.0,26.37,26.7,26.31,26.59,180696.0
2022-11-23 15:00:00,26.57,26.81,26.54,26.68,238819.0,26.57,26.81,26.54,26.68,238819.0
2022-11-25 09:30:00,26.5,27.05,26.4,26.8,211747.0,26.5,27.05,26.4,26.8,211747.0
2022-11-25 10:00:00,26.82,26.89,26.57,26.82,131938.0,26.82,26.89,26.57,26.82,131938.0
2022-11-25 11:00:00,26.83,26.98,26.72,26.76,151601.0,26.83,26.98,26.72,26.76,151601.0
2022-11-25 12:00:00,26.77,26.77,26.14,26.15,331940.0,26.77,26.77,26.14,26.15,331940.0
2022-11-28 09:30:00,25.79,26.4,25.56,26.36,256061.0,25.79,26.4,25.56,26.36,256061.0
2022-11-28 10:00:00,26.34,26.44,26.01,26.22,193971.0,26.34,26.44,26.01,26.22,193971.0
2022-11-28 11:00:00,26.24,26.28,25.93,25.96,198079.0,26.24,26.28,25.93,25.96,198079.0
2022-11-28 12:00:00,25.96,26.06,25.67,25.68,303825.0,25.96,26.06,25.67,25.68,303825.0
2022-11-28 13:00:00,25.66,25.72,25.29,25.37,353955.0,25.66,25.72,25.29,25.37,353955.0
2022-11-28 14:00:00,25.36,25.49,25.24,25.36,145006.0,25.36,25.49,25.24,25.36,145006.0
2022-11-28 15:00:00,25.38,25.4,25.21,25.3,370920.0,25.38,25.4,25.21,25.3,370920.0
2022-11-29 09:30:00,25.58,25.8,25.32,25.64,185609.0,25.58,25.8,25.32,25.64,185609.0
2022-11-29 10:00:00,25.64,26.27,25.57,26.1,421635.0,25.64,26.27,25.57,26.1,421635.0
2022-11-29 11:00:00,26.1,26.13,25.63,25.9,193835.0,26.1,26.13,25.63,25.9,193835.0
2022-11-29 12:00:00,25.88,26.35,25.77,25.99,226758.0,25.88,26.35,25.77,25.99,226758.0
2022-11-29 13:00:00,25.99,25.99,25.7,25.78,179233.0,25.99,25.99,25.7,25.78,179233.0
2022-11-29 14:00:00,25.75,25.84,25.54,25.56,120854.0,25.75,25.84,25.54,25.56,120854.0
2022-11-29 15:00:00,25.56,25.65,25.45,25.58,224036.0,25.56,25.65,25.45,25.58,224036.0
2022-11-30 09:30:00,25.9,25.94,25.38,25.54,162206.0,25.9,25.94,25.38,25.54,162206.0
2022-11-30 10:00:00,25.56,25.8,25.21,25.34,365877.0,25.56,25.8,25.21,25.34,365877.0
2022-11-30 11:00:00,25.34,25.64,25.33,25.4,196106.0,25.34,25.64,25.33,25.4,196106.0
2022-11-30 12:00:00,25.42,25.42,24.91,25.03,418079.0,25.42,25.42,24.91,25.03,418079.0
2022-11-30 13:00:00,25.04,25.66,25.01,25.63,289987.0,25.04,25.66,25.01,25.63,289987.0
2022-11-30 14:00:00,25.65,26.2,25.62,25.73,545127.0,25.65,26.2,25.62,25.73,545127.0
2022-11-30 15:00:00,25.75,26.23,25.73,26.15,689513.0,25.75,26.23,25.73,26.15,689513.0
2022-12-01 09:30:00,26.0,26.13,25.6,25.64,240221.0,26.0,26.13,25.6,25.64,240221.0
2022-12-01 10:00:00,25.66,25.98,25.18,25.9,730262.0,25.66,25.98,25.18,25.9,730262.0
2022-12-01 11:00:00,25.83,27.5,25.6,26.74,3089542.0,25.83,27.5,25.6,26.74,3089542.0
2022-12-01 12:00:00,26.72,27.1,26.37,26.75,736164.0,26.72,27.1,26.37,26.75,736164.0
2022-12-01 13:00:00,26.79,27.14,26.44,26.73,523225.0,26.79,27.14,26.44,26.73,523225.0
2022-12-01 14:00:00,26.73,27.12,26.56,26.74,603746.0,26.73,27.12,26.56,26.74,603746.0
2022-12-01 15:00:00,26.8,26.83,26.3,26.57,460285.0,26.8,26.83,26.3,26.57,460285.0
2022-12-02 09:30:00,26.25,26.85,26.11,26.49,272788.0,26.25,26.85,26.11,26.49,272788.0
2022-12-02 10:00:00,26.53,27.41,26.47,27.22,752514.0,26.53,27.41,26.47,27.22,752514.0
2022-12-02 11:00:00,27.2,27.87,26.93,27.45,935781.0,27.2,27.87,26.93,27.45,935781.0
2022-12-02 12:00:00,27.45,27.47,27.17,27.29,253322.0,27.45,27.47,27.17,27.29,253322.0
2022-12-02 13:00:00,27.27,27.57,27.27,27.51,302508.0,27.27,27.57,27.27,27.51,302508.0
2022-12-02 14:00:00,27.51,27.65,27.28,27.44,359353.0,27.51,27.65,27.28,27.44,359353.0
2022-12-02 15:00:00,27.44,27.55,27.25,27.51,624874.0,27.44,27.55,27.25,27.51,624874.0
2022-12-05 09:30:00,27.31,27.48,26.67,26.74,619469.0,27.31,27.48,26.67,26.74,619469.0
2022-12-05 10:00:00,26.75,26.97,26.22,26.48,663726.0,26.75,26.97,26.22,26.48,663726.0
2022-12-05 11:00:00,26.5,26.66,25.87,25.91,416076.0,26.5,26.66,25.87,25.91,416076.0
2022-12-05 12:00:00,25.9,26.13,25.77,25.81,298830.0,25.9,26.13,25.77,25.81,298830.0
2022-12-05 13:00:00,25.82,25.86,25.5,25.59,493013.0,25.82,25.86,25.5,25.59,493013.0
2022-12-05 14:00:00,25.6,25.62,25.44,25.46,536254.0,25.6,25.62,25.44,25.46,536254.0
2022-12-05 15:00:00,25.48,25.74,25.46,25.54,819080.0,25.48,25.74,25.46,25.54,819080.0
2022-12-06 09:30:00,25.41,25.58,24.69,24.69,717774.0,25.41,25.58,24.69,24.69,717774.0
2022-12-06 10:00:00,24.69,24.88,24.23,24.67,884439.0,24.69,24.88,24.23,24.67,884439.0
2022-12-06 11:00:00,24.7,24.82,24.38,24.55,472073.0,24.7,24.82,24.38,24.55,472073.0
2022-12-06 12:00:00,24.55,24.56,24.06,24.06,584590.0,24.55,24.56,24.06,24.06,584590.0
2022-12-06 13:00:00,24.09,24.22,23.56,23.66,902750.0,24.09,24.22,23.56,23.66,902750.0
2022-12-06 14:00:00,23.66,23.7,23.11,23.29,1141197.0,23.66,23.7,23.11,23.29,1141197.0
2022-12-06 15:00:00,23.3,23.5,23.26,23.44,1253019.0,23.3,23.5,23.26,23.44,1253019.0
2022-12-07 09:30:00,23.4,23.61,22.63,22.8,822453.0,23.4,23.61,22.63,22.8,822453.0
2022-12-07 10:00:00,22.78,23.3,22.59,23.23,900176.0,22.78,23.3,22.59,23.23,900176.0
2022-12-07 11:00:00,23.24,23.37,22.55,22.59,609740.0,23.24,23.37,22.55,22.59,609740.0
2022-12-07 12:00:00,22.59,22.75,22.23,22.28,791886.0,22.59,22.75,22.23,22.28,791886.0
2022-12-07 13:00:00,22.28,22.74,21.97,22.69,1167350.0,22.28,22.74,21.97,22.69,1167350.0
2022-12-07 14:00:00,22.7,22.76,22.37,22.47,714181.0,22.7,22.76,22.37,22.47,714181.0
2022-12-07 15:00:00,22.47,22.83,22.01,22.26,1683665.0,22.47,22.83,22.01,22.26,1683665.0
2022-12-08 09:30:00,22.0,23.9,21.97,23.65,1812192.0,22.0,23.9,21.97,23.65,1812192.0
2022-12-08 10:00:00,23.69,24.5,23.15,24.02,1904204.0,23.69,24.5,23.15,24.02,1904204.0
2022-12-08 11:00:00,24.02,24.66,23.56,24.37,1319096.0,24.02,24.66,23.56,24.37,1319096.0
2022-12-08 12:00:00,24.37,24.64,23.94,24.5,763391.0,24.37,24.64,23.94,24.5,763391.0
2022-12-08 13:00:00,24.49,24.51,24.15,24.35,327903.0,24.49,24.51,24.15,24.35,327903.0
2022-12-08 14:00:00,24.34,25.0,24.12,24.85,860583.0,24.34,25.0,24.12,24.85,860583.0
2022-12-08 15:00:00,24.83,24.95,24.44,24.79,1143794.0,24.83,24.95,24.44,24.79,1143794.0
2022-12-09 09:30:00,24.59,24.59,23.61,23.64,644682.0,24.59,24.59,23.61,23.64,644682.0
2022-12-09 10:00:00,23.7,23.97,23.26,23.78,681960.0,23.7,23.97,23.26,23.78,681960.0
2022-12-09 11:00:00,23.78,23.9,23.28,23.37,514982.0,23.78,23.9,23.28,23.37,514982.0
2022-12-09 12:00:00,23.37,23.42,23.01,23.13,552320.0,23.37,23.42,23.01,23.13,552320.0
2022-12-09 13:00:00,23.11,23.12,22.86,22.91,340363.0,23.11,23.12,22.86,22.91,340363.0
2022-12-09 14:00:00,22.91,23.05,22.82,22.97,434738.0,22.91,23.05,22.82,22.97,434738.0
2022-12-09 15:00:00,22.96,23.04,22.59,22.62,969358.0,22.96,23.04,22.59,22.62,969358.0
2022-12-12 09:30:00,22.66,22.84,22.18,22.7,547156.0,22.66,22.84,22.18,22.7,547156.0
2022-12-12 10:00:00,22.68,23.11,22.22,22.92,635270.0,22.68,23.11,22.22,22.92,635270.0
2022-12-12 11:00:00,22.93,23.05,22.69,23.03,393281.0,22.93,23.05,22.69,23.03,393281.0
2022-12-12 12:00:00,23.02,23.15,22.86,22.86,245982.0,23.02,23.15,22.86,22.86,245982.0
2022-12-12 13:00:00,22.88,22.95,22.69,22.76,182324.0,22.88,22.95,22.69,22.76,182324.0
2022-12-12 14:00:00,22.77,22.93,22.69,22.88,146289.0,22.77,22.93,22.69,22.88,146289.0
2022-12-12 15:00:00,22.88,22.99,22.67,22.69,571573.0,22.88,22.99,22.67,22.69,571573.0
2022-12-13 09:30:00,23.55,23.7,23.01,23.07,445460.0,23.55,23.7,23.01,23.07,445460.0
2022-12-13 10:00:00,23.08,23.24,22.23,22.38,694955.0,23.08,23.24,22.23,22.38,694955.0
2022-12-13 11:00:00,22.39,22.45,21.58,21.72,704690.0,22.39,22.45,21.58,21.72,704690.0
2022-12-13 12:00:00,21.72,22.1,21.62,21.76,532657.0,21.72,22.1,21.62,21.76,532657.0
2022-12-13 13:00:00,21.76,21.89,21.57,21.66,352511.0,21.76,21.89,21.57,21.66,352511.0
2022-12-13 14:00:00,21.66,21.76,21.23,21.29,466058.0,21.66,21.76,21.23,21.29,466058.0
2022-12-13 15:00:00,21.28,21.34,20.82,21.02,1530874.0,21.28,21.34,20.82,21.02,1530874.0
2022-12-14 09:30:00,21.19,21.71,21.01,21.29,693433.0,21.19,21.71,21.01,21.29,693433.0
2022-12-14 10:00:00,21.29,21.99,21.14,21.7,862877.0,21.29,21.99,21.14,21.7,862877.0
2022-12-14 11:00:00,21.7,21.86,21.57,21.62,305797.0,21.7,21.86,21.57,21.62,305797.0
2022-12-14 12:00:00,21.62,21.71,21.43,21.43,278299.0,21.62,21.71,21.43,21.43,278299.0
2022-12-14 13:00:00,21.42,22.0,21.42,21.84,363433.0,21.42,22.0,21.42,21.84,363433.0
2022-12-14 14:00:00,21.8,21.81,21.06,21.22,420432.0,21.8,21.81,21.06,21.22,420432.0
2022-12-14 15:00:00,21.23,21.54,21.02,21.06,592900.0,21.23,21.54,21.02,21.06,592900.0
2022-12-15 09:30:00,20.74,21.23,20.61,20.71,468135.0,20.74,21.23,20.61,20.71,468135.0
2022-12-15 10:00:00,20.72,21.44,20.43,20.7,873881.0,20.72,21.44,20.43,20.7,873881.0
2022-12-15 11:00:00,20.69,20.73,20.24,20.32,519226.0,20.69,20.73,20.24,20.32,519226.0
2022-12-15 12:00:00,20.33,20.61,20.24,20.37,331623.0,20.33,20.61,20.24,20.37,331623.0
2022-12-15 13:00:00,20.37,20.61,20.33,20.6,362519.0,20.37,20.61,20.33,20.6,362519.0
2022-12-15 14:00:00,20.61,20.76,20.31,20.65,383036.0,20.61,20.76,20.31,20.65,383036.0
2022-12-15 15:00:00,20.65,20.83,20.52,20.6,698660.0,20.65,20.83,20.52,20.6,698660.0
2022-12-16 09:30:00,20.48,20.97,20.46,20.72,357821.0,20.48,20.97,20.46,20.72,357821.0
2022-12-16 10:00:00,20.71,20.72,20.01,20.34,568683.0,20.71,20.72,20.01,20.34,568683.0
2022-12-16 11:00:00,20.34,20.38,20.01,20.01,458765.0,20.34,20.38,20.01,20.01,458765.0
2022-12-16 12:00:00,20.01,20.46,20.01,20.17,298217.0,20.01,20.46,20.01,20.17,298217.0
2022-12-16 13:00:00,20.16,20.38,20.15,20.34,186390.0,20.16,20.38,20.15,20.34,186390.0
2022-12-16 14:00:00,20.35,20.55,20.31,20.46,361074.0,20.35,20.55,20.31,20.46,361074.0
2022-12-16 15:00:00,20.45,21.12,20.39,20.8,1097526.0,20.45,21.12,20.39,20.8,1097526.0
2022-12-19 09:30:00,20.55,20.89,20.12,20.27,525654.0,20.55,20.89,20.12,20.27,525654.0
2022-12-19 10:00:00,20.27,20.57,20.21,20.23,253733.0,20.27,20.57,20.21,20.23,253733.0
2022-12-19 11:00:00,20.23,20.32,19.59,19.7,755864.0,20.23,20.32,19.59,19.7,755864.0
2022-12-19 12:00:00,19.7,20.13,19.68,19.96,314527.0,19.7,20.13,19.68,19.96,314527.0
2022-12-19 13:00:00,19.96,20.2,19.87,20.05,242524.0,19.96,20.2,19.87,20.05,242524.0
2022-12-19 14:00:00,20.05,20.18,19.92,20.05,275801.0,20.05,20.18,19.92,20.05,275801.0
2022-12-19 15:00:00,20.03,20.08,19.88,19.92,437562.0,20.03,20.08,19.88,19.92,437562.0
2022-12-20 09:30:00,19.86,20.33,19.62,20.15,382522.0,19.86,20.33,19.62,20.15,382522.0
2022-12-20 10:00:00,20.12,21.32,19.96,20.51,1030647.0,20.12,21.32,19.96,20.51,1030647.0
2022-12-20 11:00:00,20.51,20.54,20.05,20.27,479386.0,20.51,20.54,20.05,20.27,479386.0
2022-12-20 12:00:00,20.29,20.41,20.17,20.38,223219.0,20.29,20.41,20.17,20.38,223219.0
2022-12-20 13:00:00,20.38,20.74,20.33,20.54,341008.0,20.38,20.74,20.33,20.54,341008.0
2022-12-20 14:00:00,20.54,20.63,20.37,20.41,218814.0,20.54,20.63,20.37,20.41,218814.0
2022-12-20 15:00:00,20.4,20.61,20.26,20.27,678928.0,20.4,20.61,20.26,20.27,678928.0
2022-12-21 09:30:00,20.4,20.76,20.27,20.58,261118.0,20.4,20.76,20.27,20.58,261118.0
2022-12-21 10:00:00,20.59,20.9,20.28,20.69,441759.0,20.59,20.9,20.28,20.69,441759.0
2022-12-21 11:00:00,20.7,20.85,20.44,20.55,206974.0,20.7,20.85,20.44,20.55,206974.0
2022-12-21 12:00:00,20.54,20.65,20.48,20.49,145659.0,20.54,20.65,20.48,20.49,145659.0
2022-12-21 13:00:00,20.49,20.49,20.18,20.37,243442.0,20.49,20.49,20.18,20.37,243442.0
2022-12-21 14:00:00,20.39,20.55,20.26,20.35,174647.0,20.39,20.55,20.26,20.35,174647.0
2022-12-21 15:00:00,20.34,20.62,20.22,20.56,586131.0,20.34,20.62,20.22,20.56,586131.0
2022-12-22 09:30:00,20.5,20.5,19.76,19.78,373035.0,20.5,20.5,19.76,19.78,373035.0
2022-12-22 10:00:00,19.76,19.8,19.31,19.56,793338.0,19.76,19.8,19.31,19.56,793338.0
2022-12-22 11:00:00,19.54,19.7,19.2,19.27,610627.0,19.54,19.7,19.2,19.27,610627.0
2022-12-22 12:00:00,19.24,19.29,18.73,18.74,716898.0,19.24,19.29,18.73,18.74,716898.0
2022-12-22 13:00:00,18.75,19.09,18.5,18.9,622822.0,18.75,19.09,18.5,18.9,622822.0
2022-12-22 14:00:00,18.91,19.29,18.9,19.25,329937.0,18.91,19.29,18.9,19.25,329937.0
2022-12-22 15:00:00,19.24,19.84,19.18,19.8,573891.0,19.24,19.84,19.18,19.8,573891.0
2022-12-23 09:30:00,20.0,20.0,19.65,19.89,260864.0,20.0,20.0,19.65,19.89,260864.0
2022-12-23 10:00:00,19.93,20.41,19.89,20.21,512938.0,19.93,20.41,19.89,20.21,512938.0
2022-12-23 11:00:00,20.21,20.39,20.04,20.38,327744.0,20.21,20.39,20.04,20.38,327744.0
2022-12-23 12:00:00,20.38,20.48,20.19,20.34,199012.0,20.38,20.48,20.19,20.34,199012.0
2022-12-23 13:00:00,20.34,20.63,20.29,20.55,271239.0,20.34,20.63,20.29,20.55,271239.0
2022-12-23 14:00:00,20.55,20.61,20.16,20.34,296247.0,20.55,20.61,20.16,20.34,296247.0
2022-12-23 15:00:00,20.34,20.41,19.97,20.06,620431.0,20.34,20.41,19.97,20.06,620431.0
2022-12-27 09:30:00,19.91,19.99,19.07,19.25,386678.0,19.91,19.99,19.07,19.25,386678.0
2022-12-27 10:00:00,19.25,19.53,19.08,19.27,396724.0,19.25,19.53,19.08,19.27,396724.0
2022-12-27 11:00:00,19.28,19.29,19.1,19.12,208224.0,19.28,19.29,19.1,19.12,208224.0
2022-12-27 12:00:00,19.1,19.2,18.65,18.7,437646.0,19.1,19.2,18.65,18.7,437646.0
2022-12-27 13:00:00,18.68,18.79,18.34,18.37,558476.0,18.68,18.79,18.34,18.37,558476.0
2022-12-27 14:00:00,18.36,18.53,18.0,18.36,659305.0,18.36,18.53,18.0,18.36,659305.0
2022-12-27 15:00:00,18.38,18.46,18.1,18.2,621853.0,18.38,18.46,18.1,18.2,621853.0
2022-12-28 09:30:00,18.29,18.7,17.79,17.85,410511.0,18.29,18.7,17.79,17.85,410511.0
2022-12-28 10:00:00,17.87,18.1,16.98,17.32,1205011.0,17.87,18.1,16.98,17.32,1205011.0
2022-12-28 11:00:00,17.32,17.66,17.21,17.22,372028.0,17.32,17.66,17.21,17.22,372028.0
2022-12-28 12:00:00,17.21,17.38,17.1,17.34,361832.0,17.21,17.38,17.1,17.34,361832.0
2022-12-28 13:00:00,17.34,18.02,17.33,17.86,662115.0,17.34,18.02,17.33,17.86,662115.0
2022-12-28 14:00:00,17.87,18.11,17.83,17.92,606433.0,17.87,18.11,17.83,17.92,606433.0
2022-12-28 15:00:00,17.92,17.95,17.67,17.92,417009.0,17.92,17.95,17.67,17.92,417009.0
2022-12-29 09:30:00,18.12,18.45,17.75,18.28,455607.0,18.12,18.45,17.75,18.28,455607.0
2022-12-29 10:00:00,18.27,18.57,18.21,18.42,582781.0,18.27,18.57,18.21,18.42,582781.0
2022-12-29 11:00:00,18.41,18.47,18.16,18.46,322808.0,18.41,18.47,18.16,18.46,322808.0
2022-12-29 12:00:00,18.46,18.47,18.33,18.33,211377.0,18.46,18.47,18.33,18.33,211377.0
2022-12-29 13:00:00,18.33,18.33,18.06,18.18,353520.0,18.33,18.33,18.06,18.18,353520.0
2022-12-29 14:00:00,18.16,18.34,18.16,18.3,225431.0,18.16,18.34,18.16,18.3,225431.0
2022-12-29 15:00:00,18.3,18.37,18.16,18.34,567831.0,18.3,18.37,18.16,18.34,567831.0
2022-12-30 09:30:00,17.95,18.35,17.9,18.34,202726.0,17.95,18.35,17.9,18.34,202726.0
2022-12-30 10:00:00,18.35,18.57,18.13,18.32,356112.0,18.35,18.57,18.13,18.32,356112.0
2022-12-30 11:00:00,18.33,18.48,18.22,18.39,273592.0,18.33,18.48,18.22,18.39,273592.0
2022-12-30 12:00:00,18.38,18.41,18.27,18.3,131716.0,18.38,18.41,18.27,18.3,131716.0
2022-12-30 13:00:00,18.3,18.34,18.21,18.26,191203.0,18.3,18.34,18.21,18.26,191203.0
2022-12-30 14:00:00,18.25,18.26,18.01,18.07,220699.0,18.25,18.26,18.01,18.07,220699.0
2022-12-30 15:00:00,18.07,18.58,18.07,18.45,657117.0,18.07,18.58,18.07,18.45,657117.0
2023-01-03 09:30:00,18.64,19.26,18.46,18.48,508023.0,18.64,19.26,18.46,18.48,508023.0
2023-01-03 10:00:00,18.48,18.6,17.73,18.02,557981.0,18.48,18.6,17.73,18.02,557981.0
2023-01-03 11:00:00,18.01,18.03,17.41,17.52,473670.0,18.01,18.03,17.41,17.52,473670.0
2023-01-03 12:00:00,17.53,17.56,17.18,17.24,615885.0,17.53,17.56,17.18,17.24,615885.0
2023-01-03 13:00:00,17.24,17.33,17.13,17.25,397137.0,17.24,17.33,17.13,17.25,397137.0
2023-01-03 14:00:00,17.25,17.63,17.09,17.44,408099.0,17.25,17.63,17.09,17.44,408099.0
2023-01-03 15:00:00,17.44,17.52,17.2,17.2,895733.0,17.44,17.52,17.2,17.2,895733.0
2023-01-04 09:30:00,17.25,17.5,17.11,17.25,274807.0,17.25,17.5,17.11,17.25,274807.0
2023-01-04 10:00:00,17.22,17.65,16.9,17.43,645101.0,17.22,17.65,16.9,17.43,645101.0
2023-01-04 11:00:00,17.43,17.93,17.4,17.64,514267.0,17.43,17.93,17.4,17.64,514267.0
2023-01-04 12:00:00,17.66,17.71,17.51,17.56,245663.0,17.66,17.71,17.51,17.56,245663.0
2023-01-04 13:00:00,17.57,17.81,17.46,17.65,211654.0,17.57,17.81,17.46,17.65,211654.0
2023-01-04 14:00:00,17.65,17.77,17.27,17.42,388767.0,17.65,17.77,17.27,17.42,388767.0
2023-01-04 15:00:00,17.42,17.43,17.06,17.33,744422.0,17.42,17.43,17.06,17.33,744422.0
2023-01-05 09:30:00,17.06,17.26,16.62,16.68,617990.0,17.06,17.26,16.62,16.68,617990.0
2023-01-05 10:00:00,16.67,16.71,16.12,16.15,986966.0,16.67,16.71,16.12,16.15,986966.0
2023-01-05 11:00:00,16.16,16.44,16.11,16.38,548700.0,16.16,16.44,16.11,16.38,548700.0
2023-01-05 12:00:00,16.38,16.54,16.31,16.39,378728.0,16.38,16.54,16.31,16.39,378728.0
2023-01-05 13:00:00,16.37,16.39,16.14,16.16,348031.0,16.37,16.39,16.14,16.16,348031.0
2023-01-05 14:00:00,16.16,16.21,16.06,16.1,463163.0,16.16,16.21,16.06,16.1,463163.0
2023-01-05 15:00:00,16.11,16.27,15.89,16.24,1177952.0,16.11,16.27,15.89,16.24,1177952.0
2023-01-06 09:30:00,16.0,16.2,15.66,15.87,670975.0,16.0,16.2,15.66,15.87,670975.0
2023-01-06 10:00:00,15.88,16.05,15.41,15.94,894320.0,15.88,16.05,15.41,15.94,894320.0
2023-01-06 11:00:00,15.94,16.31,15.88,16.03,457525.0,15.94,16.31,15.88,16.03,457525.0
2023-01-06 12:00:00,16.04,16.05,15.86,15.93,211063.0,16.04,16.05,15.86,15.93,211063.0
2023-01-06 13:00:00,15.93,16.19,15.83,16.0,243858.0,15.93,16.19,15.83,16.0,243858.0
2023-01-06 14:00:00,16.01,16.15,15.95,16.09,247531.0,16.01,16.15,15.95,16.09,247531.0
2023-01-06 15:00:00,16.09,16.57,16.05,16.46,1031080.0,16.09,16.57,16.05,16.46,1031080.0
2023-01-09 09:30:00,16.65,16.89,16.45,16.61,395689.0,16.65,16.89,16.45,16.61,395689.0
2023-01-09 10:00:00,16.65,17.13,16.62,16.63,603203.0,16.65,17.13,16.62,16.63,603203.0
2023-01-09 11:00:00,16.63,16.98,16.63,16.75,336543.0,16.63,16.98,16.63,16.75,336543.0
2023-01-09 12:00:00,16.75,16.93,16.69,16.71,213811.0,16.75,16.93,16.69,16.71,213811.0
2023-01-09 13:00:00,16.71,16.82,16.58,16.64,276045.0,16.71,16.82,16.58,16.64,276045.0
2023-01-09 14:00:00,16.64,16.78,16.46,16.46,298604.0,16.64,16.78,16.46,16.46,298604.0
2023-01-09 15:00:00,16.47,16.52,16.36,16.38,510062.0,16.47,16.52,16.36,16.38,510062.0
2023-01-10 09:30:00,16.3,16.73,16.28,16.56,249916.0,16.3,16.73,16.28,16.56,249916.0
2023-01-10 10:00:00,16.58,16.75,16.25,16.6,359897.0,16.58,16.75,16.25,16.6,359897.0
2023-01-10 11:00:00,16.6,16.7,16.36,16.45,212563.0,16.6,16.7,16.36,16.45,212563.0
2023-01-10 12:00:00,16.44,16.64,16.39,16.57,149242.0,16.44,16.64,16.39,16.57,149242.0
2023-01-10 13:00:00,16.58,16.69,16.47,16.65,179244.0,16.58,16.69,16.47,16.65,179244.0
2023-01-10 14:00:00,16.66,17.1,16.64,17.1,501511.0,16.66,17.1,16.64,17.1,501511.0
2023-01-10 15:00:00,17.1,18.09,17.02,17.75,1898543.0,17.1,18.09,17.02,17.75,1898543.0
2023-01-11 09:30:00,18.19,19.39,17.86,19.29,1556096.0,18.19,19.39,17.86,19.29,1556096.0
2023-01-11 10:00:00,19.29,20.05,18.61,18.67,2064566.0,19.29,20.05,18.61,18.67,2064566.0
2023-01-11 11:00:00,18.67,18.93,18.52,18.62,467860.0,18.67,18.93,18.52,18.62,467860.0
2023-01-11 12:00:00,18.62,18.79,18.46,18.7,398131.0,18.62,18.79,18.46,18.7,398131.0
2023-01-11 13:00:00,18.71,19.09,18.63,19.01,461769.0,18.71,19.09,18.63,19.01,461769.0
2023-01-11 14:00:00,19.02,19.27,18.92,18.93,612047.0,19.02,19.27,18.92,18.93,612047.0
2023-01-11 15:00:00,18.92,19.03,18.64,19.02,658250.0,18.92,19.03,18.64,19.02,658250.0
2023-01-12 09:30:00,19.04,19.58,18.34,18.51,644839.0,19.04,19.58,18.34,18.51,644839.0
2023-01-12 10:00:00,18.52,19.25,18.5,18.88,477852.0,18.52,19.25,18.5,18.88,477852.0
2023-01-12 11:00:00,18.8,19.3,18.68,19.17,315125.0,18.8,19.3,18.68,19.17,315125.0
2023-01-12 12:00:00,19.18,19.62,19.14,19.37,432801.0,19.18,19.62,19.14,19.37,432801.0
2023-01-12 13:00:00,19.36,19.74,19.19,19.55,480495.0,19.36,19.74,19.19,19.55,480495.0
2023-01-12 14:00:00,19.56,19.93,19.46,19.79,486592.0,19.56,19.93,19.46,19.79,486592.0
2023-01-12 15:00:00,19.8,20.63,19.66,20.62,1586615.0,19.8,20.63,19.66,20.62,1586615.0
2023-01-13 09:30:00,19.88,20.8,19.8,20.41,688548.0,19.88,20.8,19.8,20.41,688548.0
2023-01-13 10:00:00,20.4,21.11,20.27,20.69,736877.0,20.4,21.11,20.27,20.69,736877.0
2023-01-13 11:00:00,20.68,20.9,20.5,20.68,482633.0,20.68,20.9,20.5,20.68,482633.0
2023-01-13 12:00:00,20.68,21.07,20.55,21.01,400206.0,20.68,21.07,20.55,21.01,400206.0
2023-01-13 13:00:00,20.99,21.03,20.3,20.75,535305.0,20.99,21.03,20.3,20.75,535305.0
2023-01-13 14:00:00,20.75,20.75,20.17,20.47,439945.0,20.75,20.75,20.17,20.47,439945.0
2023-01-13 15:00:00,20.46,20.51,20.28,20.47,758801.0,20.46,20.51,20.28,20.47,758801.0
2023-01-17 09:30:00,20.49,21.1,20.37,20.82,518392.0,20.49,21.1,20.37,20.82,518392.0
2023-01-17 10:00:00,20.86,21.34,20.74,21.18,638559.0,20.86,21.34,20.74,21.18,638559.0
2023-01-17 11:00:00,21.18,21.29,20.73,21.23,327246.0,21.18,21.29,20.73,21.23,327246.0
2023-01-17 12:00:00,21.25,21.55,21.21,21.25,461046.0,21.25,21.55,21.21,21.25,461046.0
2023-01-17 13:00:00,21.25,21.84,21.02,21.82,864943.0,21.25,21.84,21.02,21.82,864943.0
2023-01-17 14:00:00,21.82,21.94,21.49,21.83,461969.0,21.82,21.94,21.49,21.83,461969.0
2023-01-17 15:00:00,21.82,21.87,21.53,21.81,583898.0,21.82,21.87,21.53,21.81,583898.0
2023-01-18 09:30:00,22.01,22.07,21.3,21.72,652083.0,22.01,22.07,21.3,21.72,652083.0
2023-01-18 10:00:00,21.76,22.15,20.99,21.41,1099009.0,21.76,22.15,20.99,21.41,1099009.0
2023-01-18 11:00:00,21.4,21.41,20.68,20.92,1091636.0,21.4,21.41,20.68,20.92,1091636.0
2023-01-18 12:00:00,20.93,21.0,20.71,20.73,259477.0,20.93,21.0,20.71,20.73,259477.0
2023-01-18 13:00:00,20.74,21.23,20.55,20.86,482577.0,20.74,21.23,20.55,20.86,482577.0
2023-01-18 14:00:00,20.85,21.02,20.77,20.79,155963.0,20.85,21.02,20.77,20.79,155963.0
2023-01-18 15:00:00,20.78,20.85,20.5,20.79,658020.0,20.78,20.85,20.5,20.79,658020.0
2023-01-19 09:30:00,20.44,20.45,19.2,19.47,801418.0,20.44,20.45,19.2,19.47,801418.0
2023-01-19 10:00:00,19.45,19.63,18.82,18.88,1003139.0,19.45,19.63,18.82,18.88,1003139.0
2023-01-19 11:00:00,18.89,19.21,18.85,18.93,449808.0,18.89,19.21,18.85,18.93,449808.0
2023-01-19 12:00:00,18.94,19.19,18.88,19.05,233679.0,18.94,19.19,18.88,19.05,233679.0
2023-01-19 13:00:00,19.05,19.44,19.02,19.22,275901.0,19.05,19.44,19.02,19.22,275901.0
2023-01-19 14:00:00,19.24,19.46,19.18,19.33,304942.0,19.24,19.46,19.18,19.33,304942.0
2023-01-19 15:00:00,19.34,19.4,18.98,19.04,433172.0,19.34,19.4,18.98,19.04,433172.0
2023-01-20 09:30:00,19.05,19.42,18.9,19.27,274970.0,19.05,19.42,18.9,19.27,274970.0
2023-01-20 10:00:00,19.26,19.55,19.13,19.3,333916.0,19.26,19.55,19.13,19.3,333916.0
2023-01-20 11:00:00,19.3,19.46,19.25,19.27,227659.0,19.3,19.46,19.25,19.27,227659.0
2023-01-20 12:00:00,19.28,19.46,19.26,19.34,179563.0,19.28,19.46,19.26,19.34,179563.0
2023-01-20 13:00:00,19.36,19.75,19.28,19.72,250771.0,19.36,19.75,19.28,19.72,250771.0
2023-01-20 14:00:00,19.73,20.07,19.7,19.89,627569.0,19.73,20.07,19.7,19.89,627569.0
2023-01-20 15:00:00,19.89,20.05,19.53,19.64,916408.0,19.89,20.05,19.53,19.64,916408.0
2023-01-23 09:30:00,19.5,20.27,19.37,19.89,373578.0,19.5,20.27,19.37,19.89,373578.0
2023-01-23 10:00:00,19.9,21.3,19.88,20.96,1051448.0,19.9,21.3,19.88,20.96,1051448.0
2023-01-23 11:00:00,20.95,21.74,20.87,21.71,792940.0,20.95,21.74,20.87,21.71,792940.0
2023-01-23 12:00:00,21.71,22.38,21.48,22.28,1421646.0,21.71,22.38,21.48,22.28,1421646.0
2023-01-23 13:00:00,22.28,22.49,21.86,21.94,1213084.0,22.28,22.49,21.86,21.94,1213084.0
2023-01-23 14:00:00,21.93,21.96,21.57,21.65,536560.0,21.93,21.96,21.57,21.65,536560.0
2023-01-23 15:00:00,21.64,21.78,21.33,21.65,717399.0,21.64,21.78,21.33,21.65,717399.0
2023-01-24 09:30:00,21.3,22.09,21.0,21.33,462873.0,21.3,22.09,21.0,21.33,462873.0
2023-01-24 10:00:00,21.38,21.79,21.05,21.7,372414.0,21.38,21.79,21.05,21.7,372414.0
2023-01-24 11:00:00,21.67,21.75,21.48,21.49,150763.0,21.67,21.75,21.48,21.49,150763.0
2023-01-24 12:00:00,21.48,21.79,21.47,21.6,104158.0,21.48,21.79,21.47,21.6,104158.0
2023-01-24 13:00:00,21.59,21.63,21.39,21.49,146470.0,21.59,21.63,21.39,21.49,146470.0
2023-01-24 14:00:00,21.51,21.56,21.33,21.35,138298.0,21.51,21.56,21.33,21.35,138298.0
2023-01-24 15:00:00,21.36,21.82,21.33,21.4,437662.0,21.36,21.82,21.33,21.4,437662.0
2023-01-25 09:30:00,20.59,20.61,19.65,19.65,519223.0,20.59,20.61,19.65,19.65,519223.0
2023-01-25 10:00:00,19.68,20.01,19.53,19.91,656318.0,19.68,20.01,19.53,19.91,656318.0
2023-01-25 11:00:00,19.91,20.31,19.89,20.14,344091.0,19.91,20.31,19.89,20.14,344091.0
2023-01-25 12:00:00,20.13,20.19,20.04,20.08,136817.0,20.13,20.19,20.04,20.08,136817.0
2023-01-25 13:00:00,20.08,20.52,20.06,20.49,209967.0,20.08,20.52,20.06,20.49,209967.0
2023-01-25 14:00:00,20.5,20.75,20.33,20.67,261699.0,20.5,20.75,20.33,20.67,261699.0
2023-01-25 15:00:00,20.66,20.84,20.22,20.23,668515.0,20.66,20.84,20.22,20.23,668515.0
2023-01-26 09:30:00,20.61,21.17,20.05,20.06,386952.0,20.61,21.17,20.05,20.06,386952.0
2023-01-26 10:00:00,20.07,20.55,20.01,20.08,327392.0,20.07,20.55,20.01,20.08,327392.0
2023-01-26 11:00:00,20.08,20.33,20.05,20.28,192365.0,20.08,20.33,20.05,20.28,192365.0
2023-01-26 12:00:00,20.28,20.45,20.28,20.35,139194.0,20.28,20.45,20.28,20.35,139194.0
2023-01-26 13:00:00,20.37,20.38,20.01,20.05,215766.0,20.37,20.38,20.01,20.05,215766.0
2023-01-26 14:00:00,20.05,20.2,19.38,19.84,765829.0,20.05,20.2,19.38,19.84,765829.0
2023-01-26 15:00:00,19.85,20.08,19.45,20.0,827540.0,19.85,20.08,19.45,20.0,827540.0
2023-01-27 09:30:00,19.8,20.28,19.65,20.01,228454.0,19.8,20.28,19.65,20.01,228454.0
2023-01-27 10:00:00,19.99,20.03,19.63,19.63,357763.0,19.99,20.03,19.63,19.63,357763.0
2023-01-27 11:00:00,19.63,19.85,19.41,19.69,448229.0,19.63,19.85,19.41,19.69,448229.0
2023-01-27 12:00:00,19.68,21.64,19.66,21.33,1496652.0,19.68,21.64,19.66,21.33,1496652.0
2023-01-27 13:00:00,21.32,23.18,21.22,22.7,3068553.0,21.32,23.18,21.22,22.7,3068553.0
2023-01-27 14:00:00,22.71,23.31,22.48,23.02,2309018.0,22.71,23.31,22.48,23.02,2309018.0
2023-01-27 15:00:00,23.02,23.09,22.29,22.82,1916980.0,23.02,23.09,22.29,22.82,1916980.0
2023-01-30 09:30:00,22.5,23.06,21.9,22.61,915273.0,22.5,23.06,21.9,22.61,915273.0
2023-01-30 10:00:00,22.62,23.48,22.01,22.25,1066809.0,22.62,23.48,22.01,22.25,1066809.0
2023-01-30 11:00:00,22.27,22.4,21.83,21.97,369641.0,22.27,22.4,21.83,21.97,369641.0
2023-01-30 12:00:00,21.96,22.04,21.74,21.97,314520.0,21.96,22.04,21.74,21.97,314520.0
2023-01-30 13:00:00,21.95,22.1,21.42,21.59,451106.0,21.95,22.1,21.42,21.59,451106.0
2023-01-30 14:00:00,21.57,21.7,21.34,21.41,289124.0,21.57,21.7,21.34,21.41,289124.0
2023-01-30 15:00:00,21.41,21.45,21.13,21.27,512668.0,21.41,21.45,21.13,21.27,512668.0
2023-01-31 09:30:00,21.41,21.95,21.3,21.53,342911.0,21.41,21.95,21.3,21.53,342911.0
2023-01-31 10:00:00,21.59,22.05,21.37,21.84,321076.0,21.59,22.05,21.37,21.84,321076.0
2023-01-31 11:00:00,21.84,22.0,21.62,21.81,236403.0,21.84,22.0,21.62,21.81,236403.0
2023-01-31 12:00:00,21.8,21.84,21.61,21.81,232749.0,21.8,21.84,21.61,21.81,232749.0
2023-01-31 13:00:00,21.8,21.81,21.43,21.56,273363.0,21.8,21.81,21.43,21.56,273363.0
2023-01-31 14:00:00,21.56,21.66,21.45,21.55,178528.0,21.56,21.66,21.45,21.55,178528.0
2023-01-31 15:00:00,21.56,21.86,21.41,21.86,548551.0,21.56,21.86,21.41,21.86,548551.0
2023-02-01 09:30:00,21.49,21.82,21.4,21.58,300701.0,21.49,21.82,21.4,21.58,300701.0
2023-02-01 10:00:00,21.55,21.55,20.91,20.93,716284.0,21.55,21.55,20.91,20.93,716284.0
2023-02-01 11:00:00,20.91,20.97,20.61,20.7,451367.0,20.91,20.97,20.61,20.7,451367.0
2023-02-01 12:00:00,20.67,20.85,20.57,20.78,203341.0,20.67,20.85,20.57,20.78,203341.0
2023-02-01 13:00:00,20.77,20.98,20.72,20.84,218964.0,20.77,20.98,20.72,20.84,218964.0
2023-02-01 14:00:00,20.78,21.65,20.55,21.34,690788.0,20.78,21.65,20.55,21.34,690788.0
2023-02-01 15:00:00,21.35,22.12,21.35,21.83,1069781.0,21.35,22.12,21.35,21.83,1069781.0
2023-02-02 09:30:00,22.44,23.2,22.25,22.8,1075943.0,22.44,23.2,22.25,22.8,1075943.0
2023-02-02 10:00:00,22.78,24.4,22.59,23.81,1796334.0,22.78,24.4,22.59,23.81,1796334.0
2023-02-02 11:00:00,23.81,24.11,23.15,23.28,1150122.0,23.81,24.11,23.15,23.28,1150122.0
2023-02-02 12:00:00,23.27,23.37,23.07,23.27,367705.0,23.27,23.37,23.07,23.27,367705.0
2023-02-02 13:00:00,23.25,23.55,23.1,23.49,402994.0,23.25,23.55,23.1,23.49,402994.0
2023-02-02 14:00:00,23.51,23.53,22.3,22.35,758933.0,23.51,23.53,22.3,22.35,758933.0
2023-02-02 15:00:00,22.35,22.87,22.22,22.73,617093.0,22.35,22.87,22.22,22.73,617093.0
2023-02-03 09:30:00,22.01,23.93,21.93,23.28,929737.0,22.01,23.93,21.93,23.28,929737.0
2023-02-03 10:00:00,23.29,23.87,22.77,22.99,886950.0,23.29,23.87,22.77,22.99,886950.0
2023-02-03 11:00:00,22.99,22.99,22.46,22.48,418090.0,22.99,22.99,22.46,22.48,418090.0
2023-02-03 12:00:00,22.48,22.78,22.13,22.15,348604.0,22.48,22.78,22.13,22.15,348604.0
2023-02-03 13:00:00,22.12,22.31,21.97,22.3,382644.0,22.12,22.31,21.97,22.3,382644.0
2023-02-03 14:00:00,22.3,22.42,21.9,21.95,333868.0,22.3,22.42,21.9,21.95,333868.0
2023-02-03 15:00:00,21.94,22.28,21.8,22.26,611663.0,21.94,22.28,21.8,22.26,611663.0
2023-02-06 09:30:00,21.88,22.65,21.77,22.33,310526.0,21.88,22.65,21.77,22.33,310526.0
2023-02-06 10:00:00,22.35,22.57,21.9,22.54,445974.0,22.35,22.57,21.9,22.54,445974.0
2023-02-06 11:00:00,22.55,23.23,22.37,23.03,864880.0,22.55,23.23,22.37,23.03,864880.0
2023-02-06 12:00:00,23.03,23.25,22.88,23.01,597872.0,23.03,23.25,22.88,23.01,597872.0
2023-02-06 13:00:00,23.04,23.43,22.88,23.36,597007.0,23.04,23.43,22.88,23.36,597007.0
2023-02-06 14:00:00,23.4,23.66,23.18,23.63,590439.0,23.4,23.66,23.18,23.63,590439.0
2023-02-06 15:00:00,23.64,24.88,23.5,23.86,3800084.0,23.64,24.88,23.5,23.86,3800084.0
2023-02-07 09:30:00,23.0,23.05,21.47,21.47,1732615.0,23.0,23.05,21.47,21.47,1732615.0
2023-02-07 10:00:00,21.47,21.65,21.02,21.24,1443291.0,21.47,21.65,21.02,21.24,1443291.0
2023-02-07 11:00:00,21.27,21.51,21.0,21.01,852295.0,21.27,21.51,21.0,21.01,852295.0
2023-02-07 12:00:00,21.01,21.64,20.87,21.52,956361.0,21.01,21.64,20.87,21.52,956361.0
2023-02-07 13:00:00,21.52,21.55,20.66,20.74,762034.0,21.52,21.55,20.66,20.74,762034.0
2023-02-07 14:00:00,20.74,21.02,20.5,20.97,814169.0,20.74,21.02,20.5,20.97,814169.0
2023-02-07 15:00:00,20.97,21.24,20.81,21.23,983462.0,20.97,21.24,20.81,21.23,983462.0
2023-02-08 09:30:00,21.43,21.55,20.61,20.92,457853.0,21.43,21.55,20.61,20.92,457853.0
2023-02-08 10:00:00,20.93,21.47,20.79,21.06,437384.0,20.93,21.47,20.79,21.06,437384.0
2023-02-08 11:00:00,21.06,21.14,20.75,21.14,207073.0,21.06,21.14,20.75,21.14,207073.0
2023-02-08 12:00:00,21.15,21.28,21.02,21.27,158322.0,21.15,21.28,21.02,21.27,158322.0
2023-02-08 13:00:00,21.26,21.41,20.91,20.98,274483.0,21.26,21.41,20.91,20.98,274483.0
2023-02-08 14:00:00,20.98,21.35,20.92,21.13,215915.0,20.98,21.35,20.92,21.13,215915.0
2023-02-08 15:00:00,21.12,21.19,20.98,21.1,316889.0,21.12,21.19,20.98,21.1,316889.0
2023-02-09 09:30:00,21.25,21.47,20.96,21.3,294780.0,21.25,21.47,20.96,21.3,294780.0
2023-02-09 10:00:00,21.3,21.65,21.07,21.22,665176.0,21.3,21.65,21.07,21.22,665176.0
2023-02-09 11:00:00,21.21,21.23,20.62,20.77,513634.0,21.21,21.23,20.62,20.77,513634.0
2023-02-09 12:00:00,20.78,20.83,20.02,20.16,737199.0,20.78,20.83,20.02,20.16,737199.0
2023-02-09 13:00:00,20.15,20.21,19.93,20.03,312884.0,20.15,20.21,19.93,20.03,312884.0
2023-02-09 14:00:00,20.04,20.07,19.77,19.82,380812.0,20.04,20.07,19.77,19.82,380812.0
2023-02-09 15:00:00,19.81,19.88,19.67,19.68,671023.0,19.81,19.88,19.67,19.68,671023.0
2023-02-10 09:30:00,19.56,19.89,19.37,19.51,473879.0,19.56,19.89,19.37,19.51,473879.0
2023-02-10 10:00:00,19.51,20.04,19.4,19.62,414896.0,19.51,20.04,19.4,19.62,414896.0
2023-02-10 11:00:00,19.61,19.76,19.26,19.32,273849.0,19.61,19.76,19.26,19.32,273849.0
2023-02-10 12:00:00,19.31,19.41,19.16,19.35,171082.0,19.31,19.41,19.16,19.35,171082.0
2023-02-10 13:00:00,19.39,19.52,19.11,19.11,196369.0,19.39,19.52,19.11,19.11,196369.0
2023-02-10 14:00:00,19.12,19.33,19.05,19.28,213178.0,19.12,19.33,19.05,19.28,213178.0
2023-02-10 15:00:00,19.27,19.38,19.16,19.28,450913.0,19.27,19.38,19.16,19.28,450913.0
2023-02-13 09:30:00,19.3,19.44,19.01,19.27,226451.0,19.3,19.44,19.01,19.27,226451.0
2023-02-13 10:00:00,19.27,19.48,19.04,19.34,332276.0,19.27,19.48,19.04,19.34,332276.0
2023-02-13 11:00:00,19.34,19.7,19.22,19.67,176484.0,19.34,19.7,19.22,19.67,176484.0
2023-02-13 12:00:00,19.67,19.94,19.59,19.73,350389.0,19.67,19.94,19.59,19.73,350389.0
2023-02-13 13:00:00,19.71,19.92,19.67,19.91,128482.0,19.71,19.92,19.67,19.91,128482.0
2023-02-13 14:00:00,19.91,19.92,19.53,19.56,156455.0,19.91,19.92,19.53,19.56,156455.0
2023-02-13 15:00:00,19.55,19.78,19.42,19.71,374489.0,19.55,19.78,19.42,19.71,374489.0
2023-02-14 09:30:00,19.31,19.95,19.1,19.85,272212.0,19.31,19.95,19.1,19.85,272212.0
2023-02-14 10:00:00,19.86,20.01,19.15,19.38,461607.0,19.86,20.01,19.15,19.38,461607.0
2023-02-14 11:00:00,19.39,19.56,19.14,19.28,225725.0,19.39,19.56,19.14,19.28,225725.0
2023-02-14 12:00:00,19.29,19.37,19.2,19.25,156752.0,19.29,19.37,19.2,19.25,156752.0
2023-02-14 13:00:00,19.26,19.47,19.26,19.35,165460.0,19.26,19.47,19.26,19.35,165460.0
2023-02-14 14:00:00,19.36,19.63,19.29,19.55,224857.0,19.36,19.63,19.29,19.55,224857.0
2023-02-14 15:00:00,19.56,19.88,19.55,19.86,554733.0,19.56,19.88,19.55,19.86,554733.0
2023-02-15 09:30:00,19.8,20.16,19.62,19.72,292463.0,19.8,20.16,19.62,19.72,292463.0
2023-02-15 10:00:00,19.74,20.21,19.59,20.17,650608.0,19.74,20.21,19.59,20.17,650608.0
2023-02-15 11:00:00,20.16,21.02,20.16,20.92,1684223.0,20.16,21.02,20.16,20.92,1684223.0
2023-02-15 12:00:00,20.93,21.24,20.86,21.03,906495.0,20.93,21.24,20.86,21.03,906495.0
2023-02-15 13:00:00,21.03,21.49,20.95,21.37,543543.0,21.03,21.49,20.95,21.37,543543.0
2023-02-15 14:00:00,21.37,21.54,21.12,21.15,800581.0,21.37,21.54,21.12,21.15,800581.0
2023-02-15 15:00:00,21.17,21.8,21.17,21.8,1039028.0,21.17,21.8,21.17,21.8,1039028.0
2023-02-16 09:30:00,21.25,21.58,20.85,21.16,424899.0,21.25,21.58,20.85,21.16,424899.0
2023-02-16 10:00:00,21.15,21.92,20.96,21.69,428893.0,21.15,21.92,20.96,21.69,428893.0
2023-02-16 11:00:00,21.65,21.8,21.46,21.62,295136.0,21.65,21.8,21.46,21.62,295136.0
2023-02-16 12:00:00,21.63,22.42,21.5,22.15,659779.0,21.63,22.42,21.5,22.15,659779.0
2023-02-16 13:00:00,22.15,22.26,21.7,21.9,385908.0,22.15,22.26,21.7,21.9,385908.0
2023-02-16 14:00:00,21.9,22.0,21.67,21.74,179146.0,21.9,22.0,21.67,21.74,179146.0
2023-02-16 15:00:00,21.74,21.76,21.34,21.59,529559.0,21.74,21.76,21.34,21.59,529559.0
2023-02-17 09:30:00,21.27,21.79,21.15,21.49,445049.0,21.27,21.79,21.15,21.49,445049.0
2023-02-17 10:00:00,21.5,21.85,21.41,21.44,341278.0,21.5,21.85,21.41,21.44,341278.0
2023-02-17 11:00:00,21.44,21.82,21.34,21.82,179379.0,21.44,21.82,21.34,21.82,179379.0
2023-02-17 12:00:00,21.82,22.07,21.63,21.79,393951.0,21.82,22.07,21.63,21.79,393951.0
2023-02-17 13:00:00,21.8,22.06,21.78,21.84,225080.0,21.8,22.06,21.78,21.84,225080.0
2023-02-17 14:00:00,21.85,22.05,21.8,21.93,232474.0,21.85,22.05,21.8,21.93,232474.0
2023-02-17 15:00:00,21.93,22.03,21.82,21.99,420566.0,21.93,22.03,21.82,21.99,420566.0
2023-02-21 09:30:00,21.33,21.83,21.19,21.32,386444.0,21.33,21.83,21.19,21.32,386444.0
2023-02-21 10:00:00,21.29,21.41,21.01,21.32,385666.0,21.29,21.41,21.01,21.32,385666.0
2023-02-21 11:00:00,21.33,21.45,20.8,20.86,536746.0,21.33,21.45,20.8,20.86,536746.0
2023-02-21 12:00:00,20.85,21.08,20.76,21.05,196281.0,20.85,21.08,20.76,21.05,196281.0
2023-02-21 13:00:00,21.07,21.09,20.82,20.89,216309.0,21.07,21.09,20.82,20.89,216309.0
2023-02-21 14:00:00,20.86,21.07,20.72,20.77,229815.0,20.86,21.07,20.72,20.77,229815.0
2023-02-21 15:00:00,20.78,21.02,20.62,20.66,437638.0,20.78,21.02,20.62,20.66,437638.0
2023-02-22 09:30:00,20.53,21.19,20.51,20.8,248307.0,20.53,21.19,20.51,20.8,248307.0
2023-02-22 10:00:00,20.79,21.1,20.61,20.91,364442.0,20.79,21.1,20.61,20.91,364442.0
2023-02-22 11:00:00,20.91,21.03,20.74,20.83,151924.0,20.91,21.03,20.74,20.83,151924.0
2023-02-22 12:00:00,20.8,20.82,20.51,20.52,153302.0,20.8,20.82,20.51,20.52,153302.0
2023-02-22 13:00:00,20.51,20.6,20.38,20.44,184639.0,20.51,20.6,20.38,20.44,184639.0
2023-02-22 14:00:00,20.44,20.59,20.33,20.33,162480.0,20.44,20.59,20.33,20.33,162480.0
2023-02-22 15:00:00,20.35,20.62,20.33,20.53,281043.0,20.35,20.62,20.33,20.53,281043.0
2023-02-23 09:30:00,20.66,20.87,20.42,20.48,158431.0,20.66,20.87,20.42,20.48,158431.0
2023-02-23 10:00:00,20.51,20.55,19.72,19.76,508116.0,20.51,20.55,19.72,19.76,508116.0
2023-02-23 11:00:00,19.77,19.8,19.55,19.62,543661.0,19.77,19.8,19.55,19.62,543661.0
2023-02-23 12:00:00,19.62,20.03,19.53,20.03,258590.0,19.62,20.03,19.53,20.03,258590.0
2023-02-23 13:00:00,20.02,20.07,19.91,20.01,166224.0,20.02,20.07,19.91,20.01,166224.0
2023-02-23 14:00:00,20.01,20.32,19.98,20.2,220328.0,20.01,20.32,19.98,20.2,220328.0
2023-02-23 15:00:00,20.21,20.42,20.14,20.14,378546.0,20.21,20.42,20.14,20.14,378546.0
2023-02-24 09:30:00,19.71,19.92,19.6,19.83,250788.0,19.71,19.92,19.6,19.83,250788.0
2023-02-24 10:00:00,19.84,20.08,19.61,19.67,190787.0,19.84,20.08,19.61,19.67,190787.0
2023-02-24 11:00:00,19.68,19.96,19.55,19.7,319055.0,19.68,19.96,19.55,19.7,319055.0
2023-02-24 12:00:00,19.7,19.75,19.58,19.62,142020.0,19.7,19.75,19.58,19.62,142020.0
2023-02-24 13:00:00,19.61,19.74,19.58,19.62,163143.0,19.61,19.74,19.58,19.62,163143.0
2023-02-24 14:00:00,19.65,19.79,19.56,19.71,140200.0,19.65,19.79,19.56,19.71,140200.0
2023-02-24 15:00:00,19.72,19.77,19.55,19.55,406675.0,19.72,19.77,19.55,19.55,406675.0
2023-02-27 09:30:00,19.61,19.7,19.3,19.36,278970.0,19.61,19.7,19.3,19.36,278970.0
2023-02-27 10:00:00,19.35,19.58,18.98,19.1,804720.0,19.35,19.58,18.98,19.1,804720.0
2023-02-27 11:00:00,19.11,19.21,18.93,18.98,413680.0,19.11,19.21,18.93,18.98,413680.0
2023-02-27 12:00:00,18.96,19.14,18.89,19.1,304054.0,18.96,19.14,18.89,19.1,304054.0
2023-02-27 13:00:00,19.1,19.37,19.09,19.36,200993.0,19.1,19.37,19.09,19.36,200993.0
2023-02-27 14:00:00,19.35,19.45,18.91,19.07,925171.0,19.35,19.45,18.91,19.07,925171.0
2023-02-27 15:00:00,19.07,19.19,19.01,19.1,402128.0,19.07,19.19,19.01,19.1,402128.0
2023-02-28 09:30:00,19.06,19.52,18.95,19.31,373591.0,19.06,19.52,18.95,19.31,373591.0
2023-02-28 10:00:00,19.33,19.4,19.01,19.21,375985.0,19.33,19.4,19.01,19.21,375985.0
2023-02-28 11:00:00,19.21,19.48,19.15,19.21,192527.0,19.21,19.48,19.15,19.21,192527.0
2023-02-28 12:00:00,19.21,19.26,19.04,19.17,170093.0,19.21,19.26,19.04,19.17,170093.0
2023-02-28 13:00:00,19.17,19.47,19.15,19.44,264506.0,19.17,19.47,19.15,19.44,264506.0
2023-02-28 14:00:00,19.45,19.52,19.22,19.24,180996.0,19.45,19.52,19.22,19.24,180996.0
2023-02-28 15:00:00,19.24,19.24,19.01,19.21,580793.0,19.24,19.24,19.01,19.21,580793.0
2023-03-01 09:30:00,18.92,19.09,18.61,18.62,434234.0,18.92,19.09,18.61,18.62,434234.0
2023-03-01 10:00:00,18.63,18.87,18.21,18.54,938970.0,18.63,18.87,18.21,18.54,938970.0
2023-03-01 11:00:00,18.54,18.71,18.41,18.62,264173.0,18.54,18.71,18.41,18.62,264173.0
2023-03-01 12:00:00,18.63,18.81,18.56,18.57,181111.0,18.63,18.81,18.56,18.57,181111.0
2023-03-01 13:00:00,18.57,18.62,18.4,18.47,243816.0,18.57,18.62,18.4,18.47,243816.0
2023-03-01 14:00:00,18.47,18.68,18.4,18.57,255675.0,18.47,18.68,18.4,18.57,255675.0
2023-03-01 15:00:00,18.57,18.63,18.14,18.16,909008.0,18.57,18.63,18.14,18.16,909008.0
2023-03-02 09:30:00,18.15,18.2,17.62,17.92,524075.0,18.15,18.2,17.62,17.92,524075.0
2023-03-02 10:00:00,17.92,18.09,17.75,17.96,353709.0,17.92,18.09,17.75,17.96,353709.0
2023-03-02 11:00:00,17.95,18.13,17.87,17.93,177370.0,17.95,18.13,17.87,17.93,177370.0
2023-03-02 12:00:00,17.93,18.38,17.93,18.2,217576.0,17.93,18.38,17.93,18.2,217576.0
2023-03-02 13:00:00,18.18,18.33,18.08,18.3,121447.0,18.18,18.33,18.08,18.3,121447.0
2023-03-02 14:00:00,18.31,18.4,18.13,18.25,147010.0,18.31,18.4,18.13,18.25,147010.0
2023-03-02 15:00:00,18.24,18.27,18.02,18.2,389651.0,18.24,18.27,18.02,18.2,389651.0
2023-03-03 09:30:00,18.19,18.65,18.1,18.59,282749.0,18.19,18.65,18.1,18.59,282749.0
2023-03-03 10:00:00,18.6,18.65,18.31,18.49,263491.0,18.6,18.65,18.31,18.49,263491.0
2023-03-03 11:00:00,18.48,18.65,18.38,18.61,186283.0,18.48,18.65,18.38,18.61,186283.0
2023-03-03 12:00:00,18.6,18.83,18.59,18.81,228517.0,18.6,18.83,18.59,18.81,228517.0
2023-03-03 13:00:00,18.81,19.02,18.79,19.01,294438.0,18.81,19.02,18.79,19.01,294438.0
2023-03-03 14:00:00,19.0,19.1,18.79,18.95,277317.0,19.0,19.1,18.79,18.95,277317.0
2023-03-03 15:00:00,18.96,18.96,18.66,18.73,376423.0,18.96,18.96,18.66,18.73,376423.0
2023-03-06 09:30:00,18.52,19.37,18.52,18.8,487455.0,18.52,19.37,18.52,18.8,487455.0
2023-03-06 10:00:00,18.8,19.5,18.69,19.22,374791.0,18.8,19.5,18.69,19.22,374791.0
2023-03-06 11:00:00,19.24,19.44,19.1,19.2,384685.0,19.24,19.44,19.1,19.2,384685.0
2023-03-06 12:00:00,19.2,19.25,18.93,18.94,172200.0,19.2,19.25,18.93,18.94,172200.0
2023-03-06 13:00:00,18.92,18.92,18.67,18.77,258564.0,18.92,18.92,18.67,18.77,258564.0
2023-03-06 14:00:00,18.78,18.92,18.7,18.91,136422.0,18.78,18.92,18.7,18.91,136422.0
2023-03-06 15:00:00,18.88,18.91,18.58,18.64,388232.0,18.88,18.91,18.58,18.64,388232.0
2023-03-07 09:30:00,18.54,18.84,18.5,18.54,220142.0,18.54,18.84,18.5,18.54,220142.0
2023-03-07 10:00:00,18.55,18.57,18.15,18.23,456719.0,18.55,18.57,18.15,18.23,456719.0
2023-03-07 11:00:00,18.23,18.49,18.23,18.34,174672.0,18.23,18.49,18.23,18.34,174672.0
2023-03-07 12:00:00,18.34,18.67,18.28,18.49,165737.0,18.34,18.67,18.28,18.49,165737.0
2023-03-07 13:00:00,18.49,18.5,18.19,18.21,135350.0,18.49,18.5,18.19,18.21,135350.0
2023-03-07 14:00:00,18.22,18.32,18.15,18.18,194172.0,18.22,18.32,18.15,18.18,194172.0
2023-03-07 15:00:00,18.18,18.25,18.06,18.06,466608.0,18.18,18.25,18.06,18.06,466608.0
2023-03-08 09:30:00,18.05,18.21,17.63,17.9,397947.0,18.05,18.21,17.63,17.9,397947.0
2023-03-08 10:00:00,17.91,18.08,17.72,17.89,339263.0,17.91,18.08,17.72,17.89,339263.0
2023-03-08 11:00:00,17.9,18.2,17.87,18.16,465265.0,17.9,18.2,17.87,18.16,465265.0
2023-03-08 12:00:00,18.15,18.2,17.87,17.94,409970.0,18.15,18.2,17.87,17.94,409970.0
2023-03-08 13:00:00,17.94,18.14,17.9,18.13,352014.0,17.94,18.14,17.9,18.13,352014.0
2023-03-08 14:00:00,18.13,18.38,18.13,18.15,312110.0,18.13,18.38,18.13,18.15,312110.0
2023-03-08 15:00:00,18.16,18.35,18.08,18.18,318700.0,18.16,18.35,18.08,18.18,318700.0
2023-03-09 09:30:00,18.07,18.38,18.04,18.13,128460.0,18.07,18.38,18.04,18.13,128460.0
2023-03-09 10:00:00,18.16,18.2,17.91,17.98,224684.0,18.16,18.2,17.91,17.98,224684.0
2023-03-09 11:00:00,17.98,18.04,17.83,17.86,252077.0,17.98,18.04,17.83,17.86,252077.0
2023-03-09 12:00:00,17.86,18.01,17.79,17.99,147515.0,17.86,18.01,17.79,17.99,147515.0
2023-03-09 13:00:00,17.99,18.06,17.67,17.75,213000.0,17.99,18.06,17.67,17.75,213000.0
2023-03-09 14:00:00,17.77,17.91,17.64,17.85,223393.0,17.77,17.91,17.64,17.85,223393.0
2023-03-09 15:00:00,17.85,17.87,17.47,17.53,695522.0,17.85,17.87,17.47,17.53,695522.0
2023-03-10 09:30:00,17.53,17.54,16.85,17.22,402626.0,17.53,17.54,16.85,17.22,402626.0
2023-03-10 10:00:00,17.24,17.57,17.19,17.51,211169.0,17.24,17.57,17.19,17.51,211169.0
2023-03-10 11:00:00,17.5,17.77,17.36,17.37,183861.0,17.5,17.77,17.36,17.37,183861.0
2023-03-10 12:00:00,17.38,17.42,17.08,17.1,152003.0,17.38,17.42,17.08,17.1,152003.0
2023-03-10 13:00:00,17.1,17.2,16.97,17.05,237254.0,17.1,17.2,16.97,17.05,237254.0
2023-03-10 14:00:00,17.05,17.29,16.95,17.16,334559.0,17.05,17.29,16.95,17.16,334559.0
2023-03-10 15:00:00,17.17,17.38,17.05,17.24,469190.0,17.17,17.38,17.05,17.24,469190.0
2023-03-13 09:30:00,16.77,17.29,16.52,17.18,385119.0,16.77,17.29,16.52,17.18,385119.0
2023-03-13 10:00:00,17.17,17.28,16.89,17.11,391881.0,17.17,17.28,16.89,17.11,391881.0
2023-03-13 11:00:00,17.1,17.36,17.05,17.11,264146.0,17.1,17.36,17.05,17.11,264146.0
2023-03-13 12:00:00,17.09,17.19,16.76,16.83,261897.0,17.09,17.19,16.76,16.83,261897.0
2023-03-13 13:00:00,16.84,16.9,16.7,16.77,261227.0,16.84,16.9,16.7,16.77,261227.0
2023-03-13 14:00:00,16.79,17.04,16.79,16.98,255624.0,16.79,17.04,16.79,16.98,255624.0
2023-03-13 15:00:00,16.98,17.03,16.75,16.76,325222.0,16.98,17.03,16.75,16.76,325222.0
2023-03-14 09:30:00,17.37,17.41,16.92,16.97,218798.0,17.37,17.41,16.92,16.97,218798.0
2023-03-14 10:00:00,16.97,17.1,16.67,16.87,294631.0,16.97,17.1,16.67,16.87,294631.0
2023-03-14 11:00:00,16.87,17.05,16.82,17.0,130044.0,16.87,17.05,16.82,17.0,130044.0
2023-03-14 12:00:00,17.02,17.1,16.64,16.78,499860.0,17.02,17.1,16.64,16.78,499860.0
2023-03-14 13:00:00,16.78,16.79,16.43,16.46,399043.0,16.78,16.79,16.43,16.46,399043.0
2023-03-14 14:00:00,16.45,16.7,16.4,16.69,187685.0,16.45,16.7,16.4,16.69,187685.0
2023-03-14 15:00:00,16.71,16.98,16.66,16.91,523576.0,16.71,16.98,16.66,16.91,523576.0
2023-03-15 09:30:00,16.5,16.69,16.12,16.14,383087.0,16.5,16.69,16.12,16.14,383087.0
2023-03-15 10:00:00,16.12,16.26,15.76,15.97,901633.0,16.12,16.26,15.76,15.97,901633.0
2023-03-15 11:00:00,15.95,16.1,15.82,15.85,394708.0,15.95,16.1,15.82,15.85,394708.0
2023-03-15 12:00:00,15.86,15.87,15.71,15.77,352377.0,15.86,15.87,15.71,15.77,352377.0
2023-03-15 13:00:00,15.76,15.95,15.69,15.84,436084.0,15.76,15.95,15.69,15.84,436084.0
2023-03-15 14:00:00,15.85,16.05,15.74,16.04,398004.0,15.85,16.05,15.74,16.04,398004.0
2023-03-15 15:00:00,16.04,16.09,15.79,15.97,503445.0,16.04,16.09,15.79,15.97,503445.0
2023-03-16 09:30:00,16.0,16.01,15.53,15.81,502975.0,16.0,16.01,15.53,15.81,502975.0
2023-03-16 10:00:00,15.8,16.47,15.54,16.21,572827.0,15.8,16.47,15.54,16.21,572827.0
2023-03-16 11:00:00,16.22,16.41,16.2,16.32,331331.0,16.22,16.41,16.2,16.32,331331.0
2023-03-16 12:00:00,16.31,16.51,16.22,16.51,271833.0,16.31,16.51,16.22,16.51,271833.0
2023-03-16 13:00:00,16.51,16.58,16.33,16.43,274234.0,16.51,16.58,16.33,16.43,274234.0
2023-03-16 14:00:00,16.42,16.66,16.39,16.64,286630.0,16.42,16.66,16.39,16.64,286630.0
2023-03-16 15:00:00,16.64,16.77,16.56,16.75,646748.0,16.64,16.77,16.56,16.75,646748.0
2023-03-17 09:30:00,16.62,16.72,16.12,16.33,483496.0,16.62,16.72,16.12,16.33,483496.0
2023-03-17 10:00:00,16.35,16.43,15.91,16.27,476736.0,16.35,16.43,15.91,16.27,476736.0
2023-03-17 11:00:00,16.25,16.34,16.09,16.2,256435.0,16.25,16.34,16.09,16.2,256435.0
2023-03-17 12:00:00,16.21,16.38,16.05,16.2,269192.0,16.21,16.38,16.05,16.2,269192.0
2023-03-17 13:00:00,16.21,16.28,16.13,16.26,229178.0,16.21,16.28,16.13,16.26,229178.0
2023-03-17 14:00:00,16.27,16.32,16.13,16.13,443874.0,16.27,16.32,16.13,16.13,443874.0
2023-03-17 15:00:00,16.13,16.6,16.05,16.57,1035262.0,16.13,16.6,16.05,16.57,1035262.0
2023-03-20 09:30:00,16.65,16.91,16.25,16.72,499649.0,16.65,16.91,16.25,16.72,499649.0
2023-03-20 10:00:00,16.72,17.27,16.62,16.96,600009.0,16.72,17.27,16.62,16.96,600009.0
2023-03-20 11:00:00,16.97,17.16,16.89,16.99,555284.0,16.97,17.16,16.89,16.99,555284.0
2023-03-20 12:00:00,16.97,17.11,16.77,16.84,440525.0,16.97,17.11,16.77,16.84,440525.0
2023-03-20 13:00:00,16.84,16.92,16.74,16.76,206652.0,16.84,16.92,16.74,16.76,206652.0
2023-03-20 14:00:00,16.77,16.83,16.58,16.59,406055.0,16.77,16.83,16.58,16.59,406055.0
2023-03-20 15:00:00,16.57,16.89,16.53,16.89,611077.0,16.57,16.89,16.53,16.89,611077.0
2023-03-21 09:30:00,17.15,17.75,17.14,17.73,513366.0,17.15,17.75,17.14,17.73,513366.0
2023-03-21 10:00:00,17.74,18.19,17.59,17.78,859524.0,17.74,18.19,17.59,17.78,859524.0
2023-03-21 11:00:00,17.77,18.0,17.72,17.82,369764.0,17.77,18.0,17.72,17.82,369764.0
2023-03-21 12:00:00,17.82,18.12,17.81,18.1,319752.0,17.82,18.12,17.81,18.1,319752.0
2023-03-21 13:00:00,18.11,18.35,17.77,17.77,589282.0,18.11,18.35,17.77,17.77,589282.0
2023-03-21 14:00:00,17.77,17.97,17.75,17.82,247387.0,17.77,17.97,17.75,17.82,247387.0
2023-03-21 15:00:00,17.81,17.84,17.5,17.65,931363.0,17.81,17.84,17.5,17.65,931363.0
2023-03-22 09:30:00,26.55,27.0,23.05,23.31,15877059.0,26.55,27.0,23.05,23.31,15877059.0
2023-03-22 10:00:00,23.34,25.99,23.13,24.24,14318094.0,23.34,25.99,23.13,24.24,14318094.0
2023-03-22 11:00:00,24.22,25.35,24.02,24.3,6167543.0,24.22,25.35,24.02,24.3,6167543.0
2023-03-22 12:00:00,24.34,24.8,23.5,24.63,3854817.0,24.34,24.8,23.5,24.63,3854817.0
2023-03-22 13:00:00,24.64,25.2,24.36,24.58,3603833.0,24.64,25.2,24.36,24.58,3603833.0
2023-03-22 14:00:00,24.58,25.67,24.07,24.69,4305681.0,24.58,25.67,24.07,24.69,4305681.0
2023-03-22 15:00:00,24.69,24.79,23.74,23.86,4229364.0,24.69,24.79,23.74,23.86,4229364.0
2023-03-23 09:30:00,22.57,23.63,22.53,23.17,1521339.0,22.57,23.63,22.53,23.17,1521339.0
2023-03-23 10:00:00,23.18,24.59,23.16,24.23,1951008.0,23.18,24.59,23.16,24.23,1951008.0
2023-03-23 11:00:00,24.25,24.3,23.16,23.47,1301143.0,24.25,24.3,23.16,23.47,1301143.0
2023-03-23 12:00:00,23.48,23.61,23.08,23.21,681930.0,23.48,23.61,23.08,23.21,681930.0
2023-03-23 13:00:00,23.22,23.23,22.8,22.87,900597.0,23.22,23.23,22.8,22.87,900597.0
2023-03-23 14:00:00,22.88,22.98,22.2,22.43,1301939.0,22.88,22.98,22.2,22.43,1301939.0
2023-03-23 15:00:00,22.43,22.78,22.13,22.59,1167864.0,22.43,22.78,22.13,22.59,1167864.0
2023-03-24 09:30:00,22.32,23.35,22.26,22.94,1350651.0,22.32,23.35,22.26,22.94,1350651.0
2023-03-24 10:00:00,22.95,23.03,22.16,22.26,1092598.0,22.95,23.03,22.16,22.26,1092598.0
2023-03-24 11:00:00,22.26,23.24,22.1,23.2,1036461.0,22.26,23.24,22.1,23.2,1036461.0
2023-03-24 12:00:00,23.2,23.38,22.78,22.99,742663.0,23.2,23.38,22.78,22.99,742663.0
2023-03-24 13:00:00,23.0,23.63,22.94,23.58,688793.0,23.0,23.63,22.94,23.58,688793.0
2023-03-24 14:00:00,23.57,23.92,23.42,23.85,823528.0,23.57,23.92,23.42,23.85,823528.0
2023-03-24 15:00:00,23.85,23.99,23.53,23.98,1464052.0,23.85,23.99,23.53,23.98,1464052.0
2023-03-27 09:30:00,23.99,24.01,22.9,23.14,783057.0,23.99,24.01,22.9,23.14,783057.0
2023-03-27 10:00:00,23.14,23.24,22.69,22.94,886266.0,23.14,23.24,22.69,22.94,886266.0
2023-03-27 11:00:00,22.95,23.1,22.7,22.8,400697.0,22.95,23.1,22.7,22.8,400697.0
2023-03-27 12:00:00,22.79,23.42,22.78,23.3,369833.0,22.79,23.42,22.78,23.3,369833.0
2023-03-27 13:00:00,23.31,23.59,23.13,23.49,309256.0,23.31,23.59,23.13,23.49,309256.0
2023-03-27 14:00:00,23.49,23.74,23.43,23.65,242998.0,23.49,23.74,23.43,23.65,242998.0
2023-03-27 15:00:00,23.64,23.66,22.98,23.0,642392.0,23.64,23.66,22.98,23.0,642392.0
2023-03-28 09:30:00,22.97,23.27,22.41,22.45,567273.0,22.97,23.27,22.41,22.45,567273.0
2023-03-28 10:00:00,22.48,22.75,22.22,22.28,614341.0,22.48,22.75,22.22,22.28,614341.0
2023-03-28 11:00:00,22.29,22.9,22.25,22.7,540869.0,22.29,22.9,22.25,22.7,540869.0
2023-03-28 12:00:00,22.7,22.71,22.29,22.31,303450.0,22.7,22.71,22.29,22.31,303450.0
2023-03-28 13:00:00,22.31,23.23,22.29,22.88,1355490.0,22.31,23.23,22.29,22.88,1355490.0
2023-03-28 14:00:00,22.89,23.54,22.89,23.04,890997.0,22.89,23.54,22.89,23.04,890997.0
2023-03-28 15:00:00,23.04,23.15,22.82,23.14,506841.0,23.04,23.15,22.82,23.14,506841.0
2023-03-29 09:30:00,23.08,23.7,22.9,23.42,550504.0,23.08,23.7,22.9,23.42,550504.0
2023-03-29 10:00:00,23.45,23.66,22.9,22.93,681066.0,23.45,23.66,22.9,22.93,681066.0
2023-03-29 11:00:00,22.92,23.14,22.74,23.02,408198.0,22.92,23.14,22.74,23.02,408198.0
2023-03-29 12:00:00,23.03,23.04,22.52,22.55,336687.0,23.03,23.04,22.52,22.55,336687.0
2023-03-29 13:00:00,22.56,22.57,22.22,22.4,584892.0,22.56,22.57,22.22,22.4,584892.0
2023-03-29 14:00:00,22.39,22.7,22.33,22.62,278460.0,22.39,22.7,22.33,22.62,278460.0
2023-03-29 15:00:00,22.63,22.63,22.41,22.47,538146.0,22.63,22.63,22.41,22.47,538146.0
2023-03-30 09:30:00,22.6,22.68,22.36,22.57,364231.0,22.6,22.68,22.36,22.57,364231.0
2023-03-30 10:00:00,22.59,22.64,22.23,22.27,497540.0,22.59,22.64,22.23,22.27,497540.0
2023-03-30 11:00:00,22.27,22.83,22.25,22.51,565295.0,22.27,22.83,22.25,22.51,565295.0
2023-03-30 12:00:00,22.5,22.58,22.23,22.27,361243.0,22.5,22.58,22.23,22.27,361243.0
2023-03-30 13:00:00,22.27,22.45,22.1,22.14,263166.0,22.27,22.45,22.1,22.14,263166.0
2023-03-30 14:00:00,22.14,22.37,22.12,22.29,298908.0,22.14,22.37,22.12,22.29,298908.0
2023-03-30 15:00:00,22.28,22.59,22.27,22.5,457328.0,22.28,22.59,22.27,22.5,457328.0
2023-03-31 09:30:00,22.35,22.49,22.15,22.22,348377.0,22.35,22.49,22.15,22.22,348377.0
2023-03-31 10:00:00,22.22,22.77,22.21,22.62,603397.0,22.22,22.77,22.21,22.62,603397.0
2023-03-31 11:00:00,22.62,22.81,22.53,22.61,292359.0,22.62,22.81,22.53,22.61,292359.0
2023-03-31 12:00:00,22.62,22.8,22.57,22.72,239195.0,22.62,22.8,22.57,22.72,239195.0
2023-03-31 13:00:00,22.71,22.74,22.59,22.64,174796.0,22.71,22.74,22.59,22.64,174796.0
2023-03-31 14:00:00,22.65,22.8,22.61,22.7,199584.0,22.65,22.8,22.61,22.7,199584.0
2023-03-31 15:00:00,22.71,23.07,22.68,23.03,1148193.0,22.71,23.07,22.68,23.03,1148193.0
2023-04-03 09:30:00,22.94,23.85,22.85,23.51,1075538.0,22.94,23.85,22.85,23.51,1075538.0
2023-04-03 10:00:00,23.52,23.64,22.88,22.9,685925.0,23.52,23.64,22.88,22.9,685925.0
2023-04-03 11:00:00,22.91,23.07,22.66,23.07,389410.0,22.91,23.07,22.66,23.07,389410.0
2023-04-03 12:00:00,23.04,23.15,22.82,22.85,264483.0,23.04,23.15,22.82,22.85,264483.0
2023-04-03 13:00:00,22.84,22.97,22.77,22.9,191083.0,22.84,22.97,22.77,22.9,191083.0
2023-04-03 14:00:00,22.9,23.07,22.85,22.98,256941.0,22.9,23.07,22.85,22.98,256941.0
2023-04-03 15:00:00,22.98,23.22,22.98,23.19,464418.0,22.98,23.22,22.98,23.19,464418.0
2023-04-04 09:30:00,22.75,23.14,22.25,22.36,640417.0,22.75,23.14,22.25,22.36,640417.0
2023-04-04 10:00:00,22.39,22.68,22.09,22.24,551132.0,22.39,22.68,22.09,22.24,551132.0
2023-04-04 11:00:00,22.25,22.47,22.17,22.39,212819.0,22.25,22.47,22.17,22.39,212819.0
2023-04-04 12:00:00,22.43,22.52,22.31,22.35,214073.0,22.43,22.52,22.31,22.35,214073.0
2023-04-04 13:00:00,22.36,22.63,22.29,22.53,211248.0,22.36,22.63,22.29,22.53,211248.0
2023-04-04 14:00:00,22.52,22.78,22.4,22.44,364590.0,22.52,22.78,22.4,22.44,364590.0
2023-04-04 15:00:00,22.43,22.57,22.28,22.35,369009.0,22.43,22.57,22.28,22.35,369009.0
2023-04-05 09:30:00,22.47,22.47,21.53,21.56,651158.0,22.47,22.47,21.53,21.56,651158.0
2023-04-05 10:00:00,21.57,21.66,21.23,21.42,796022.0,21.57,21.66,21.23,21.42,796022.0
2023-04-05 11:00:00,21.42,21.79,21.32,21.72,468965.0,21.42,21.79,21.32,21.72,468965.0
2023-04-05 12:00:00,21.73,21.76,21.58,21.72,193075.0,21.73,21.76,21.58,21.72,193075.0
2023-04-05 13:00:00,21.72,21.92,21.66,21.75,184658.0,21.72,21.92,21.66,21.75,184658.0
2023-04-05 14:00:00,21.75,21.97,21.74,21.92,168477.0,21.75,21.97,21.74,21.92,168477.0
2023-04-05 15:00:00,21.92,22.16,21.83,22.09,396209.0,21.92,22.16,21.83,22.09,396209.0
2023-04-06 09:30:00,22.0,22.18,21.77,22.02,262437.0,22.0,22.18,21.77,22.02,262437.0
2023-04-06 10:00:00,22.07,22.59,22.02,22.37,482575.0,22.07,22.59,22.02,22.37,482575.0
2023-04-06 11:00:00,22.41,22.67,22.37,22.5,242368.0,22.41,22.67,22.37,22.5,242368.0
2023-04-06 12:00:00,22.53,22.67,22.43,22.45,188050.0,22.53,22.67,22.43,22.45,188050.0
2023-04-06 13:00:00,22.44,22.58,22.42,22.49,163727.0,22.44,22.58,22.42,22.49,163727.0
2023-04-06 14:00:00,22.5,22.54,22.4,22.41,127235.0,22.5,22.54,22.4,22.41,127235.0
2023-04-06 15:00:00,22.41,22.49,22.3,22.39,482197.0,22.41,22.49,22.3,22.39,482197.0
2023-04-10 09:30:00,21.85,22.13,21.82,22.0,365820.0,21.85,22.13,21.82,22.0,365820.0
2023-04-10 10:00:00,21.98,22.43,21.92,22.04,369304.0,21.98,22.43,21.92,22.04,369304.0
2023-04-10 11:00:00,22.03,22.36,22.02,22.17,163508.0,22.03,22.36,22.02,22.17,163508.0
2023-04-10 12:00:00,22.16,22.21,22.01,22.2,181990.0,22.16,22.21,22.01,22.2,181990.0
2023-04-10 13:00:00,22.2,22.29,22.1,22.19,163572.0,22.2,22.29,22.1,22.19,163572.0
2023-04-10 14:00:00,22.2,22.3,22.16,22.28,130375.0,22.2,22.3,22.16,22.28,130375.0
2023-04-10 15:00:00,22.29,22.39,22.22,22.37,257648.0,22.29,22.39,22.22,22.37,257648.0
2023-04-11 09:30:00,22.57,23.17,22.42,23.02,430524.0,22.57,23.17,22.42,23.02,430524.0
2023-04-11 10:00:00,23.04,23.08,22.71,22.85,313302.0,23.04,23.08,22.71,22.85,313302.0
2023-04-11 11:00:00,22.85,23.05,22.61,22.78,363785.0,22.85,23.05,22.61,22.78,363785.0
2023-04-11 12:00:00,22.78,22.99,22.69,22.7,238423.0,22.78,22.99,22.69,22.7,238423.0
2023-04-11 13:00:00,22.71,22.81,22.62,22.81,150834.0,22.71,22.81,22.62,22.81,150834.0
2023-04-11 14:00:00,22.83,22.88,22.73,22.78,156303.0,22.83,22.88,22.73,22.78,156303.0
2023-04-11 15:00:00,22.79,22.89,22.67,22.7,302904.0,22.79,22.89,22.67,22.7,302904.0
2023-04-12 09:30:00,22.9,23.28,22.73,22.75,382383.0,22.9,23.28,22.73,22.75,382383.0
2023-04-12 10:00:00,22.77,22.92,22.53,22.61,297160.0,22.77,22.92,22.53,22.61,297160.0
2023-04-12 11:00:00,22.61,22.74,22.35,22.73,258508.0,22.61,22.74,22.35,22.73,258508.0
2023-04-12 12:00:00,22.74,22.85,22.73,22.82,109690.0,22.74,22.85,22.73,22.82,109690.0
2023-04-12 13:00:00,22.8,22.83,22.56,22.56,73675.0,22.8,22.83,22.56,22.56,73675.0
2023-04-12 14:00:00,22.58,22.72,22.46,22.52,92681.0,22.58,22.72,22.46,22.52,92681.0
2023-04-12 15:00:00,22.53,22.55,22.26,22.26,336132.0,22.53,22.55,22.26,22.26,336132.0
2023-04-13 09:30:00,22.5,22.68,22.33,22.52,168904.0,22.5,22.68,22.33,22.52,168904.0
2023-04-13 10:00:00,22.54,22.72,22.41,22.63,202065.0,22.54,22.72,22.41,22.63,202065.0
2023-04-13 11:00:00,22.63,22.68,22.41,22.54,137128.0,22.63,22.68,22.41,22.54,137128.0
2023-04-13 12:00:00,22.58,22.74,22.55,22.57,231625.0,22.58,22.74,22.55,22.57,231625.0
2023-04-13 13:00:00,22.58,22.85,22.54,22.76,216144.0,22.58,22.85,22.54,22.76,216144.0
2023-04-13 14:00:00,22.76,22.83,22.63,22.68,129075.0,22.76,22.83,22.63,22.68,129075.0
2023-04-13 15:00:00,22.69,22.7,22.55,22.57,246089.0,22.69,22.7,22.55,22.57,246089.0
2023-04-14 09:30:00,22.74,23.25,22.71,23.05,473734.0,22.74,23.25,22.71,23.05,473734.0
2023-04-14 10:00:00,23.03,23.03,22.59,22.73,314383.0,23.03,23.03,22.59,22.73,314383.0
2023-04-14 11:00:00,22.72,22.79,22.4,22.53,267053.0,22.72,22.79,22.4,22.53,267053.0
2023-04-14 12:00:00,22.54,22.58,22.37,22.56,121685.0,22.54,22.58,22.37,22.56,121685.0
2023-04-14 13:00:00,22.59,22.62,22.4,22.44,180538.0,22.59,22.62,22.4,22.44,180538.0
2023-04-14 14:00:00,22.44,22.53,22.32,22.46,166343.0,22.44,22.53,22.32,22.46,166343.0
2023-04-14 15:00:00,22.48,22.55,22.43,22.46,305835.0,22.48,22.55,22.43,22.46,305835.0
2023-04-17 09:30:00,22.27,22.6,22.14,22.51,267969.0,22.27,22.6,22.14,22.51,267969.0
2023-04-17 10:00:00,22.51,22.68,22.36,22.39,232298.0,22.51,22.68,22.36,22.39,232298.0
2023-04-17 11:00:00,22.4,22.56,22.21,22.25,287231.0,22.4,22.56,22.21,22.25,287231.0
2023-04-17 12:00:00,22.25,22.37,22.23,22.25,94191.0,22.25,22.37,22.23,22.25,94191.0
2023-04-17 13:00:00,22.26,22.34,22.15,22.15,213783.0,22.26,22.34,22.15,22.15,213783.0
2023-04-17 14:00:00,22.16,22.36,22.15,22.35,123778.0,22.16,22.36,22.15,22.35,123778.0
2023-04-17 15:00:00,22.36,22.38,22.27,22.29,266706.0,22.36,22.38,22.27,22.29,266706.0
2023-04-18 09:30:00,22.14,22.32,21.93,21.95,361308.0,22.14,22.32,21.93,21.95,361308.0
2023-04-18 10:00:00,21.97,22.22,21.93,22.11,277842.0,21.97,22.22,21.93,22.11,277842.0
2023-04-18 11:00:00,22.12,22.22,21.95,21.97,176299.0,22.12,22.22,21.95,21.97,176299.0
2023-04-18 12:00:00,21.99,22.14,21.96,21.98,158360.0,21.99,22.14,21.96,21.98,158360.0
2023-04-18 13:00:00,21.98,22.01,21.8,21.83,229039.0,21.98,22.01,21.8,21.83,229039.0
2023-04-18 14:00:00,21.82,21.88,21.61,21.84,362728.0,21.82,21.88,21.61,21.84,362728.0
2023-04-18 15:00:00,21.84,21.84,21.5,21.6,580768.0,21.84,21.84,21.5,21.6,580768.0
2023-04-19 09:30:00,21.28,21.36,21.03,21.27,267366.0,21.28,21.36,21.03,21.27,267366.0
2023-04-19 10:00:00,21.29,21.87,21.29,21.6,357429.0,21.29,21.87,21.29,21.6,357429.0
2023-04-19 11:00:00,21.6,21.69,21.23,21.33,370157.0,21.6,21.69,21.23,21.33,370157.0
2023-04-19 12:00:00,21.32,21.36,21.05,21.1,265199.0,21.32,21.36,21.05,21.1,265199.0
2023-04-19 13:00:00,21.11,21.2,20.96,21.18,231188.0,21.11,21.2,20.96,21.18,231188.0
2023-04-19 14:00:00,21.18,21.32,21.15,21.19,130411.0,21.18,21.32,21.15,21.19,130411.0
2023-04-19 15:00:00,21.19,21.35,21.16,21.31,225717.0,21.19,21.35,21.16,21.31,225717.0
2023-04-20 09:30:00,20.88,21.31,20.81,21.21,146341.0,20.88,21.31,20.81,21.21,146341.0
2023-04-20 10:00:00,21.23,21.57,21.18,21.46,292153.0,21.23,21.57,21.18,21.46,292153.0
2023-04-20 11:00:00,21.46,21.47,20.95,20.97,177753.0,21.46,21.47,20.95,20.97,177753.0
2023-04-20 12:00:00,20.96,21.14,20.93,21.04,137117.0,20.96,21.14,20.93,21.04,137117.0
2023-04-20 13:00:00,21.06,21.09,20.71,20.74,205632.0,21.06,21.09,20.71,20.74,205632.0
2023-04-20 14:00:00,20.75,20.9,20.46,20.49,387672.0,20.75,20.9,20.46,20.49,387672.0
2023-04-20 15:00:00,20.5,20.55,20.06,20.24,909367.0,20.5,20.55,20.06,20.24,909367.0
2023-04-21 09:30:00,20.2,20.39,20.1,20.27,163182.0,20.2,20.39,20.1,20.27,163182.0
2023-04-21 10:00:00,20.27,20.6,20.22,20.49,488081.0,20.27,20.6,20.22,20.49,488081.0
2023-04-21 11:00:00,20.5,20.62,20.37,20.56,169575.0,20.5,20.62,20.37,20.56,169575.0
2023-04-21 12:00:00,20.56,20.56,20.31,20.39,111417.0,20.56,20.56,20.31,20.39,111417.0
2023-04-21 13:00:00,20.42,20.47,20.28,20.44,86454.0,20.42,20.47,20.28,20.44,86454.0
2023-04-21 14:00:00,20.44,20.52,20.39,20.51,146169.0,20.44,20.52,20.39,20.51,146169.0
2023-04-21 15:00:00,20.51,20.56,20.42,20.5,380460.0,20.51,20.56,20.42,20.5,380460.0
2023-04-24 09:30:00,20.15,20.41,20.14,20.21,199342.0,20.15,20.41,20.14,20.21,199342.0
2023-04-24 10:00:00,20.23,20.33,19.84,20.06,527931.0,20.23,20.33,19.84,20.06,527931.0
2023-04-24 11:00:00,20.06,20.08,19.81,19.89,376488.0,20.06,20.08,19.81,19.89,376488.0
2023-04-24 12:00:00,19.89,20.05,19.86,19.87,194980.0,19.89,20.05,19.86,19.87,194980.0
2023-04-24 13:00:00,19.86,19.99,19.82,19.98,219311.0,19.86,19.99,19.82,19.98,219311.0
2023-04-24 14:00:00,19.98,20.04,19.84,19.86,152759.0,19.98,20.04,19.84,19.86,152759.0
2023-04-24 15:00:00,19.87,20.01,19.85,19.94,459422.0,19.87,20.01,19.85,19.94,459422.0
2023-04-25 09:30:00,19.74,20.04,19.55,19.6,215466.0,19.74,20.04,19.55,19.6,215466.0
2023-04-25 10:00:00,19.6,19.7,19.28,19.39,267873.0,19.6,19.7,19.28,19.39,267873.0
2023-04-25 11:00:00,19.41,19.43,19.18,19.18,224141.0,19.41,19.43,19.18,19.18,224141.0
2023-04-25 12:00:00,19.18,19.36,19.13,19.22,258301.0,19.18,19.36,19.13,19.22,258301.0
2023-04-25 13:00:00,19.21,19.23,18.91,19.04,317989.0,19.21,19.23,18.91,19.04,317989.0
2023-04-25 14:00:00,19.04,19.17,19.02,19.08,292691.0,19.04,19.17,19.02,19.08,292691.0
2023-04-25 15:00:00,19.08,19.25,18.99,19.0,376645.0,19.08,19.25,18.99,19.0,376645.0
2023-04-26 09:30:00,18.98,19.19,18.87,18.92,197453.0,18.98,19.19,18.87,18.92,197453.0
2023-04-26 10:00:00,18.92,19.11,18.85,18.99,253587.0,18.92,19.11,18.85,18.99,253587.0
2023-04-26 11:00:00,19.01,19.2,18.98,19.1,192705.0,19.01,19.2,18.98,19.1,192705.0
2023-04-26 12:00:00,19.09,19.23,19.01,19.02,140787.0,19.09,19.23,19.01,19.02,140787.0
2023-04-26 13:00:00,19.03,19.11,18.94,18.94,167969.0,19.03,19.11,18.94,18.94,167969.0
2023-04-26 14:00:00,18.96,18.99,18.78,18.85,195623.0,18.96,18.99,18.78,18.85,195623.0
2023-04-26 15:00:00,18.85,18.85,18.65,18.65,582266.0,18.85,18.85,18.65,18.65,582266.0
2023-04-27 09:30:00,18.75,19.09,18.72,19.01,278610.0,18.75,19.09,18.72,19.01,278610.0
2023-04-27 10:00:00,19.01,19.3,18.85,19.08,397523.0,19.01,19.3,18.85,19.08,397523.0
2023-04-27 11:00:00,19.07,19.19,19.0,19.16,156158.0,19.07,19.19,19.0,19.16,156158.0
2023-04-27 12:00:00,19.16,19.34,19.08,19.12,153713.0,19.16,19.34,19.08,19.12,153713.0
2023-04-27 13:00:00,19.13,19.3,19.08,19.14,184155.0,19.13,19.3,19.08,19.14,184155.0
2023-04-27 14:00:00,19.14,19.19,19.04,19.1,144782.0,19.14,19.19,19.04,19.1,144782.0
2023-04-27 15:00:00,19.1,19.13,18.91,18.93,376910.0,19.1,19.13,18.91,18.93,376910.0
2023-04-28 09:30:00,18.92,19.29,18.88,19.18,225301.0,18.92,19.29,18.88,19.18,225301.0
2023-04-28 10:00:00,19.16,19.67,19.13,19.45,336548.0,19.16,19.67,19.13,19.45,336548.0
2023-04-28 11:00:00,19.44,19.69,19.35,19.51,349420.0,19.44,19.69,19.35,19.51,349420.0
2023-04-28 12:00:00,19.5,19.59,19.47,19.53,153425.0,19.5,19.59,19.47,19.53,153425.0
2023-04-28 13:00:00,19.54,19.54,19.36,19.44,124351.0,19.54,19.54,19.36,19.44,124351.0
2023-04-28 14:00:00,19.45,19.58,19.33,19.58,175291.0,19.45,19.58,19.33,19.58,175291.0
2023-04-28 15:00:00,19.59,19.72,19.29,19.3,537005.0,19.59,19.72,19.29,19.3,537005.0
2023-05-01 09:30:00,19.16,19.25,19.07,19.12,172452.0,19.16,19.25,19.07,19.12,172452.0
2023-05-01 10:00:00,19.12,19.25,18.78,19.14,288684.0,19.12,19.25,18.78,19.14,288684.0
2023-05-01 11:00:00,19.13,19.13,18.66,18.84,316374.0,19.13,19.13,18.66,18.84,316374.0
2023-05-01 12:00:00,18.84,18.99,18.76,18.89,159372.0,18.84,18.99,18.76,18.89,159372.0
2023-05-01 13:00:00,18.88,18.92,18.68,18.71,163368.0,18.88,18.92,18.68,18.71,163368.0
2023-05-01 14:00:00,18.73,18.8,18.67,18.78,119053.0,18.73,18.8,18.67,18.78,119053.0
2023-05-01 15:00:00,18.78,18.83,18.46,18.56,580138.0,18.78,18.83,18.46,18.56,580138.0
2023-05-02 09:30:00,18.45,18.52,18.25,18.28,187243.0,18.45,18.52,18.25,18.28,187243.0
2023-05-02 10:00:00,18.29,18.48,18.08,18.32,253118.0,18.29,18.48,18.08,18.32,253118.0
2023-05-02 11:00:00,18.34,18.36,18.1,18.12,230182.0,18.34,18.36,18.1,18.12,230182.0
2023-05-02 12:00:00,18.12,18.29,18.06,18.26,153216.0,18.12,18.29,18.06,18.26,153216.0
2023-05-02 13:00:00,18.26,18.5,18.26,18.47,128092.0,18.26,18.5,18.26,18.47,128092.0
2023-05-02 14:00:00,18.46,18.5,18.33,18.36,131743.0,18.46,18.5,18.33,18.36,131743.0
2023-05-02 15:00:00,18.37,18.58,18.32,18.58,279317.0,18.37,18.58,18.32,18.58,279317.0
2023-05-03 09:30:00,18.56,18.89,18.53,18.76,301589.0,18.56,18.89,18.53,18.76,301589.0
2023-05-03 10:00:00,18.75,19.2,18.64,19.11,348493.0,18.75,19.2,18.64,19.11,348493.0
2023-05-03 11:00:00,19.12,19.18,18.8,18.9,452663.0,19.12,19.18,18.8,18.9,452663.0
2023-05-03 12:00:00,18.9,18.95,18.72,18.82,191025.0,18.9,18.95,18.72,18.82,191025.0
2023-05-03 13:00:00,18.82,18.89,18.76,18.87,129107.0,18.82,18.89,18.76,18.87,129107.0
2023-05-03 14:00:00,18.85,19.1,18.75,19.03,385294.0,18.85,19.1,18.75,19.03,385294.0
2023-05-03 15:00:00,19.03,19.07,18.72,18.9,520690.0,19.03,19.07,18.72,18.9,520690.0
2023-05-04 09:30:00,19.25,19.29,18.94,19.09,244668.0,19.25,19.29,18.94,19.09,244668.0
2023-05-04 10:00:00,19.08,19.25,18.91,19.16,308589.0,19.08,19.25,18.91,19.16,308589.0
2023-05-04 11:00:00,19.16,19.48,19.09,19.14,336473.0,19.16,19.48,19.09,19.14,336473.0
2023-05-04 12:00:00,19.15,19.33,19.13,19.28,95639.0,19.15,19.33,19.13,19.28,95639.0
2023-05-04 13:00:00,19.28,19.46,19.25,19.4,145722.0,19.28,19.46,19.25,19.4,145722.0
2023-05-04 14:00:00,19.4,19.41,19.24,19.26,123592.0,19.4,19.41,19.24,19.26,123592.0
2023-05-04 15:00:00,19.25,19.37,19.17,19.36,307334.0,19.25,19.37,19.17,19.36,307334.0
2023-05-05 09:30:00,19.62,19.68,19.51,19.57,268922.0,19.62,19.68,19.51,19.57,268922.0
2023-05-05 10:00:00,19.57,20.88,19.57,20.13,1386280.0,19.57,20.88,19.57,20.13,1386280.0
2023-05-05 11:00:00,20.14,20.4,20.05,20.09,507933.0,20.14,20.4,20.05,20.09,507933.0
2023-05-05 12:00:00,20.11,20.24,20.07,20.23,178897.0,20.11,20.24,20.07,20.23,178897.0
2023-05-05 13:00:00,20.23,20.23,20.08,20.14,204414.0,20.23,20.23,20.08,20.14,204414.0
2023-05-05 14:00:00,20.14,20.16,20.03,20.12,167472.0,20.14,20.16,20.03,20.12,167472.0
2023-05-05 15:00:00,20.12,20.43,20.02,20.43,743205.0,20.12,20.43,20.02,20.43,743205.0
2023-05-08 09:30:00,20.46,20.65,20.09,20.27,249601.0,20.46,20.65,20.09,20.27,249601.0
2023-05-08 10:00:00,20.29,20.7,20.29,20.65,335009.0,20.29,20.7,20.29,20.65,335009.0
2023-05-08 11:00:00,20.64,20.99,20.64,20.82,576559.0,20.64,20.99,20.64,20.82,576559.0
2023-05-08 12:00:00,20.83,20.84,20.53,20.57,203554.0,20.83,20.84,20.53,20.57,203554.0
2023-05-08 13:00:00,20.57,20.76,20.52,20.64,182230.0,20.57,20.76,20.52,20.64,182230.0
2023-05-08 14:00:00,20.64,20.72,20.46,20.71,142153.0,20.64,20.72,20.46,20.71,142153.0
2023-05-08 15:00:00,20.72,20.73,20.51,20.52,240431.0,20.72,20.73,20.51,20.52,240431.0
2023-05-09 09:30:00,20.16,20.51,20.12,20.5,134340.0,20.16,20.51,20.12,20.5,134340.0
2023-05-09 10:00:00,20.49,20.65,20.45,20.54,150657.0,20.49,20.65,20.45,20.54,150657.0
2023-05-09 11:00:00,20.55,20.55,20.42,20.47,132742.0,20.55,20.55,20.42,20.47,132742.0
2023-05-09 12:00:00,20.46,20.51,20.16,20.3,174798.0,20.46,20.51,20.16,20.3,174798.0
2023-05-09 13:00:00,20.32,20.33,20.18,20.21,117586.0,20.32,20.33,20.18,20.21,117586.0
2023-05-09 14:00:00,20.22,20.33,20.21,20.27,121406.0,20.22,20.33,20.21,20.27,121406.0
2023-05-09 15:00:00,20.27,20.29,20.13,20.24,250218.0,20.27,20.29,20.13,20.24,250218.0
2023-05-10 09:30:00,20.45,20.74,20.38,20.54,204820.0,20.45,20.74,20.38,20.54,204820.0
2023-05-10 10:00:00,20.55,20.94,20.5,20.58,501542.0,20.55,20.94,20.5,20.58,501542.0
2023-05-10 11:00:00,20.56,20.96,20.54,20.94,228276.0,20.56,20.96,20.54,20.94,228276.0
2023-05-10 12:00:00,20.94,20.95,20.78,20.78,117552.0,20.94,20.95,20.78,20.78,117552.0
2023-05-10 13:00:00,20.78,20.83,20.56,20.64,190354.0,20.78,20.83,20.56,20.64,190354.0
2023-05-10 14:00:00,20.65,20.8,20.57,20.75,101634.0,20.65,20.8,20.57,20.75,101634.0
2023-05-10 15:00:00,20.75,20.9,20.72,20.74,290436.0,20.75,20.9,20.72,20.74,290436.0
2023-05-11 09:30:00,20.69,21.16,20.51,20.74,330860.0,20.69,21.16,20.51,20.74,330860.0
2023-05-11 10:00:00,20.73,20.88,20.58,20.85,265352.0,20.73,20.88,20.58,20.85,265352.0
2023-05-11 11:00:00,20.85,21.02,20.82,20.93,121485.0,20.85,21.02,20.82,20.93,121485.0
2023-05-11 12:00:00,20.94,20.98,20.81,20.89,97301.0,20.94,20.98,20.81,20.89,97301.0
2023-05-11 13:00:00,20.89,20.96,20.76,20.91,109821.0,20.89,20.96,20.76,20.91,109821.0
2023-05-11 14:00:00,20.92,20.95,20.84,20.92,64292.0,20.92,20.95,20.84,20.92,64292.0
2023-05-11 15:00:00,20.92,20.95,20.77,20.89,264189.0,20.92,20.95,20.77,20.89,264189.0
2023-05-12 09:30:00,20.83,20.97,20.7,20.96,133008.0,20.83,20.97,20.7,20.96,133008.0
2023-05-12 10:00:00,20.92,20.98,20.23,20.66,429163.0,20.92,20.98,20.23,20.66,429163.0
2023-05-12 11:00:00,20.66,20.77,20.38,20.67,355943.0,20.66,20.77,20.38,20.67,355943.0
2023-05-12 12:00:00,20.66,20.66,20.32,20.39,116627.0,20.66,20.66,20.32,20.39,116627.0
2023-05-12 13:00:00,20.4,20.55,20.36,20.47,82843.0,20.4,20.55,20.36,20.47,82843.0
2023-05-12 14:00:00,20.46,20.6,20.37,20.39,109732.0,20.46,20.6,20.37,20.39,109732.0
2023-05-12 15:00:00,20.39,20.71,20.37,20.68,311999.0,20.39,20.71,20.37,20.68,311999.0
2023-05-15 09:30:00,20.62,20.89,20.49,20.65,238574.0,20.62,20.89,20.49,20.65,238574.0
2023-05-15 10:00:00,20.66,21.18,20.65,21.12,380001.0,20.66,21.18,20.65,21.12,380001.0
2023-05-15 11:00:00,21.11,21.59,21.11,21.36,364360.0,21.11,21.59,21.11,21.36,364360.0
2023-05-15 12:00:00,21.35,21.46,21.32,21.43,119281.0,21.35,21.46,21.32,21.43,119281.0
2023-05-15 13:00:00,21.44,21.64,21.37,21.55,199675.0,21.44,21.64,21.37,21.55,199675.0
2023-05-15 14:00:00,21.55,21.56,21.3,21.4,164185.0,21.55,21.56,21.3,21.4,164185.0
2023-05-15 15:00:00,21.39,21.62,21.29,21.62,488798.0,21.39,21.62,21.29,21.62,488798.0
2023-05-16 09:30:00,21.5,21.98,21.41,21.65,312848.0,21.5,21.98,21.41,21.65,312848.0
2023-05-16 10:00:00,21.65,21.93,21.46,21.87,269544.0,21.65,21.93,21.46,21.87,269544.0
2023-05-16 11:00:00,21.88,22.1,21.82,22.05,272830.0,21.88,22.1,21.82,22.05,272830.0
2023-05-16 12:00:00,22.06,22.1,21.89,22.09,275039.0,22.06,22.1,21.89,22.09,275039.0
2023-05-16 13:00:00,22.08,22.09,21.84,21.92,215534.0,22.08,22.09,21.84,21.92,215534.0
2023-05-16 14:00:00,21.92,22.03,21.86,21.99,167765.0,21.92,22.03,21.86,21.99,167765.0
2023-05-16 15:00:00,22.0,22.01,21.86,21.98,422746.0,22.0,22.01,21.86,21.98,422746.0
2023-05-17 09:30:00,21.99,22.49,21.89,22.37,400932.0,21.99,22.49,21.89,22.37,400932.0
2023-05-17 10:00:00,22.38,22.99,22.35,22.85,839584.0,22.38,22.99,22.35,22.85,839584.0
2023-05-17 11:00:00,22.86,23.25,22.86,22.98,897201.0,22.86,23.25,22.86,22.98,897201.0
2023-05-17 12:00:00,22.98,23.07,22.72,22.88,366708.0,22.98,23.07,22.72,22.88,366708.0
2023-05-17 13:00:00,22.89,22.98,22.57,22.62,293695.0,22.89,22.98,22.57,22.62,293695.0
2023-05-17 14:00:00,22.62,22.84,22.59,22.63,233632.0,22.62,22.84,22.59,22.63,233632.0
2023-05-17 15:00:00,22.64,23.0,22.61,22.87,758001.0,22.64,23.0,22.61,22.87,758001.0
2023-05-18 09:30:00,22.9,23.3,22.68,22.79,378393.0,22.9,23.3,22.68,22.79,378393.0
2023-05-18 10:00:00,22.78,23.3,22.77,23.25,275086.0,22.78,23.3,22.77,23.25,275086.0
2023-05-18 11:00:00,23.26,23.26,23.0,23.04,206269.0,23.26,23.26,23.0,23.04,206269.0
2023-05-18 12:00:00,23.02,23.11,22.94,23.0,123818.0,23.02,23.11,22.94,23.0,123818.0
2023-05-18 13:00:00,23.0,23.11,22.97,22.97,134231.0,23.0,23.11,22.97,22.97,134231.0
2023-05-18 14:00:00,22.97,23.12,22.95,23.07,134212.0,22.97,23.12,22.95,23.07,134212.0
2023-05-18 15:00:00,23.08,23.18,23.02,23.05,281464.0,23.08,23.18,23.02,23.05,281464.0
2023-05-19 09:30:00,22.94,22.99,22.4,22.59,238962.0,22.94,22.99,22.4,22.59,238962.0
2023-05-19 10:00:00,22.59,22.82,22.41,22.52,325748.0,22.59,22.82,22.41,22.52,325748.0
2023-05-19 11:00:00,22.54,22.72,22.11,22.12,388829.0,22.54,22.72,22.11,22.12,388829.0
2023-05-19 12:00:00,22.1,22.16,21.75,21.96,419976.0,22.1,22.16,21.75,21.96,419976.0
2023-05-19 13:00:00,21.96,22.06,21.86,22.01,166439.0,21.96,22.06,21.86,22.01,166439.0
2023-05-19 14:00:00,22.01,22.12,21.89,22.11,140775.0,22.01,22.12,21.89,22.11,140775.0
2023-05-19 15:00:00,22.11,22.16,22.0,22.06,338247.0,22.11,22.16,22.0,22.06,338247.0
2023-05-22 09:30:00,22.1,22.36,21.99,22.34,200633.0,22.1,22.36,21.99,22.34,200633.0
2023-05-22 10:00:00,22.34,22.95,22.33,22.9,510598.0,22.34,22.95,22.33,22.9,510598.0
2023-05-22 11:00:00,22.91,23.68,22.85,23.4,864039.0,22.91,23.68,22.85,23.4,864039.0
2023-05-22 12:00:00,23.43,23.96,23.36,23.94,926983.0,23.43,23.96,23.36,23.94,926983.0
2023-05-22 13:00:00,23.95,24.1,23.44,23.67,760442.0,23.95,24.1,23.44,23.67,760442.0
2023-05-22 14:00:00,23.65,24.09,23.5,23.94,637748.0,23.65,24.09,23.5,23.94,637748.0
2023-05-22 15:00:00,23.96,24.36,23.94,24.2,1263397.0,23.96,24.36,23.94,24.2,1263397.0
2023-05-23 09:30:00,23.89,23.9,23.14,23.49,552969.0,23.89,23.9,23.14,23.49,552969.0
2023-05-23 10:00:00,23.51,23.59,23.28,23.56,567977.0,23.51,23.59,23.28,23.56,567977.0
2023-05-23 11:00:00,23.51,23.6,23.45,23.52,145712.0,23.51,23.6,23.45,23.52,145712.0
2023-05-23 12:00:00,23.54,23.54,22.8,23.03,467212.0,23.54,23.54,22.8,23.03,467212.0
2023-05-23 13:00:00,23.05,23.44,23.01,23.31,192790.0,23.05,23.44,23.01,23.31,192790.0
2023-05-23 14:00:00,23.32,23.32,22.9,23.11,291554.0,23.32,23.32,22.9,23.11,291554.0
2023-05-23 15:00:00,23.11,23.18,22.81,23.16,709321.0,23.11,23.18,22.81,23.16,709321.0
2023-05-24 09:30:00,23.13,23.52,22.78,22.8,253569.0,23.13,23.52,22.78,22.8,253569.0
2023-05-24 10:00:00,22.76,23.08,22.73,22.86,210585.0,22.76,23.08,22.73,22.86,210585.0
2023-05-24 11:00:00,22.87,23.14,22.82,23.11,136392.0,22.87,23.14,22.82,23.11,136392.0
2023-05-24 12:00:00,23.12,23.39,23.1,23.31,213840.0,23.12,23.39,23.1,23.31,213840.0
2023-05-24 13:00:00,23.3,23.3,23.12,23.19,136068.0,23.3,23.3,23.12,23.19,136068.0
2023-05-24 14:00:00,23.19,23.24,22.92,22.96,109600.0,23.19,23.24,22.92,22.96,109600.0
2023-05-24 15:00:00,22.96,23.35,22.96,23.29,369048.0,22.96,23.35,22.96,23.29,369048.0
2023-05-25 09:30:00,23.5,23.69,22.72,22.89,375406.0,23.5,23.69,22.72,22.89,375406.0
2023-05-25 10:00:00,22.88,23.12,22.71,23.03,292507.0,22.88,23.12,22.71,23.03,292507.0
2023-05-25 11:00:00,23.04,23.05,22.72,22.97,241458.0,23.04,23.05,22.72,22.97,241458.0
2023-05-25 12:00:00,22.98,23.19,22.93,23.1,200499.0,22.98,23.19,22.93,23.1,200499.0
2023-05-25 13:00:00,23.09,23.39,23.05,23.38,166407.0,23.09,23.39,23.05,23.38,166407.0
2023-05-25 14:00:00,23.37,23.45,23.19,23.32,188270.0,23.37,23.45,23.19,23.32,188270.0
2023-05-25 15:00:00,23.33,23.58,23.3,23.35,457675.0,23.33,23.58,23.3,23.35,457675.0
2023-05-26 09:30:00,23.47,23.47,23.06,23.27,203748.0,23.47,23.47,23.06,23.27,203748.0
2023-05-26 10:00:00,23.27,23.71,23.27,23.55,356325.0,23.27,23.71,23.27,23.55,356325.0
2023-05-26 11:00:00,23.55,23.62,23.19,23.52,283784.0,23.55,23.62,23.19,23.52,283784.0
2023-05-26 12:00:00,23.54,23.63,23.44,23.52,177033.0,23.54,23.63,23.44,23.52,177033.0
2023-05-26 13:00:00,23.52,23.64,23.28,23.34,189934.0,23.52,23.64,23.28,23.34,189934.0
2023-05-26 14:00:00,23.35,23.52,23.34,23.38,165099.0,23.35,23.52,23.34,23.38,165099.0
2023-05-26 15:00:00,23.39,23.46,23.2,23.27,381182.0,23.39,23.46,23.2,23.27,381182.0
2023-05-30 09:30:00,23.35,23.98,23.3,23.53,427820.0,23.35,23.98,23.3,23.53,427820.0
2023-05-30 10:00:00,23.52,23.99,23.31,23.67,658312.0,23.52,23.99,23.31,23.67,658312.0
2023-05-30 11:00:00,23.66,24.08,23.65,23.83,449054.0,23.66,24.08,23.65,23.83,449054.0
2023-05-30 12:00:00,23.83,23.86,23.6,23.69,327608.0,23.83,23.86,23.6,23.69,327608.0
2023-05-30 13:00:00,23.7,23.89,23.67,23.79,289245.0,23.7,23.89,23.67,23.79,289245.0
2023-05-30 14:00:00,23.79,24.03,23.78,23.97,338142.0,23.79,24.03,23.78,23.97,338142.0
2023-05-30 15:00:00,23.98,24.69,23.96,24.54,1548628.0,23.98,24.69,23.96,24.54,1548628.0
2023-05-31 09:30:00,24.51,24.8,24.25,24.71,543617.0,24.51,24.8,24.25,24.71,543617.0
2023-05-31 10:00:00,24.71,24.71,24.21,24.43,370617.0,24.71,24.71,24.21,24.43,370617.0
2023-05-31 11:00:00,24.45,24.67,23.88,23.92,507224.0,24.45,24.67,23.88,23.92,507224.0
2023-05-31 12:00:00,23.93,24.17,23.93,24.06,217167.0,23.93,24.17,23.93,24.06,217167.0
2023-05-31 13:00:00,24.07,24.34,24.05,24.23,202889.0,24.07,24.34,24.05,24.23,202889.0
2023-05-31 14:00:00,24.22,24.45,24.22,24.4,156900.0,24.22,24.45,24.22,24.4,156900.0
2023-05-31 15:00:00,24.41,24.45,24.0,24.01,692928.0,24.41,24.45,24.0,24.01,692928.0
2023-06-01 09:30:00,24.04,24.27,23.78,24.03,493440.0,24.04,24.27,23.78,24.03,493440.0
2023-06-01 10:00:00,24.02,24.32,23.92,24.03,373382.0,24.02,24.32,23.92,24.03,373382.0
2023-06-01 11:00:00,24.04,24.39,23.99,24.22,338459.0,24.04,24.39,23.99,24.22,338459.0
2023-06-01 12:00:00,24.2,24.53,24.01,24.3,567698.0,24.2,24.53,24.01,24.3,567698.0
2023-06-01 13:00:00,24.3,24.66,24.27,24.64,523321.0,24.3,24.66,24.27,24.64,523321.0
2023-06-01 14:00:00,24.64,24.65,24.42,24.47,232761.0,24.64,24.65,24.42,24.47,232761.0
2023-06-01 15:00:00,24.47,24.49,24.06,24.08,523642.0,24.47,24.49,24.06,24.08,523642.0
2023-06-02 09:30:00,24.29,24.93,24.28,24.57,471060.0,24.29,24.93,24.28,24.57,471060.0
2023-06-02 10:00:00,24.57,24.87,24.32,24.67,523058.0,24.57,24.87,24.32,24.67,523058.0
2023-06-02 11:00:00,24.68,24.76,24.54,24.57,210399.0,24.68,24.76,24.54,24.57,210399.0
2023-06-02 12:00:00,24.57,24.68,24.4,24.43,332625.0,24.57,24.68,24.4,24.43,332625.0
2023-06-02 13:00:00,24.43,24.78,24.35,24.76,275543.0,24.43,24.78,24.35,24.76,275543.0
2023-06-02 14:00:00,24.76,24.8,24.61,24.69,225593.0,24.76,24.8,24.61,24.69,225593.0
2023-06-02 15:00:00,24.68,24.68,24.51,24.66,470435.0,24.68,24.68,24.51,24.66,470435.0
2023-06-05 09:30:00,24.53,25.58,24.45,25.11,718109.0,24.53,25.58,24.45,25.11,718109.0
2023-06-05 10:00:00,25.12,25.47,24.93,25.38,683201.0,25.12,25.47,24.93,25.38,683201.0
2023-06-05 11:00:00,25.38,25.84,25.31,25.38,761026.0,25.38,25.84,25.31,25.38,761026.0
2023-06-05 12:00:00,25.38,25.44,24.96,25.06,378886.0,25.38,25.44,24.96,25.06,378886.0
2023-06-05 13:00:00,25.05,25.12,24.49,24.57,424152.0,25.05,25.12,24.49,24.57,424152.0
2023-06-05 14:00:00,24.56,24.72,24.37,24.52,396602.0,24.56,24.72,24.37,24.52,396602.0
2023-06-05 15:00:00,24.5,24.5,24.16,24.31,545410.0,24.5,24.5,24.16,24.31,545410.0
2023-06-06 09:30:00,24.01,24.7,24.0,24.63,371295.0,24.01,24.7,24.0,24.63,371295.0
2023-06-06 10:00:00,24.63,25.15,24.43,25.06,733756.0,24.63,25.15,24.43,25.06,733756.0
2023-06-06 11:00:00,25.07,25.25,24.74,24.82,515032.0,25.07,25.25,24.74,24.82,515032.0
2023-06-06 12:00:00,24.78,24.89,24.55,24.61,205046.0,24.78,24.89,24.55,24.61,205046.0
2023-06-06 13:00:00,24.62,24.78,24.56,24.59,226422.0,24.62,24.78,24.56,24.59,226422.0
2023-06-06 14:00:00,24.58,24.99,24.53,24.71,309581.0,24.58,24.99,24.53,24.71,309581.0
2023-06-06 15:00:00,24.72,24.93,24.64,24.69,710588.0,24.72,24.93,24.64,24.69,710588.0
2023-06-07 09:30:00,26.2,26.49,25.42,26.0,1371037.0,26.2,26.49,25.42,26.0,1371037.0
2023-06-07 10:00:00,25.95,26.55,25.1,25.32,1733365.0,25.95,26.55,25.1,25.32,1733365.0
2023-06-07 11:00:00,25.3,25.64,25.07,25.63,872226.0,25.3,25.64,25.07,25.63,872226.0
2023-06-07 12:00:00,25.6,26.24,25.58,26.01,1047807.0,25.6,26.24,25.58,26.01,1047807.0
2023-06-07 13:00:00,26.02,26.1,25.34,25.78,1065225.0,26.02,26.1,25.34,25.78,1065225.0
2023-06-07 14:00:00,25.79,26.15,25.78,26.12,891490.0,25.79,26.15,25.78,26.12,891490.0
2023-06-07 15:00:00,26.13,26.34,25.8,26.1,2360351.0,26.13,26.34,25.8,26.1,2360351.0
2023-06-08 09:30:00,20.3,22.0,20.1,21.12,4941137.0,20.3,22.0,20.1,21.12,4941137.0
2023-06-08 10:00:00,21.1,21.24,20.64,21.05,3339515.0,21.1,21.24,20.64,21.05,3339515.0
2023-06-08 11:00:00,21.05,21.58,21.01,21.42,2354631.0,21.05,21.58,21.01,21.42,2354631.0
2023-06-08 12:00:00,21.43,21.7,21.14,21.42,1641815.0,21.43,21.7,21.14,21.42,1641815.0
2023-06-08 13:00:00,21.42,21.78,21.24,21.27,970226.0,21.42,21.78,21.24,21.27,970226.0
2023-06-08 14:00:00,21.29,21.72,21.23,21.61,667375.0,21.29,21.72,21.23,21.61,667375.0
2023-06-08 15:00:00,21.62,21.77,21.22,21.45,1301526.0,21.62,21.77,21.22,21.45,1301526.0
2023-06-09 09:30:00,21.78,22.29,21.5,22.16,1589166.0,21.78,22.29,21.5,22.16,1589166.0
2023-06-09 10:00:00,22.18,23.43,22.16,22.55,3327143.0,22.18,23.43,22.16,22.55,3327143.0
2023-06-09 11:00:00,22.56,22.57,22.14,22.2,904722.0,22.56,22.57,22.14,22.2,904722.0
2023-06-09 12:00:00,22.2,22.32,21.82,22.13,743573.0,22.2,22.32,21.82,22.13,743573.0
2023-06-09 13:00:00,22.13,22.59,22.09,22.56,401328.0,22.13,22.59,22.09,22.56,401328.0
2023-06-09 14:00:00,22.58,22.58,22.36,22.52,368536.0,22.58,22.58,22.36,22.52,368536.0
2023-06-09 15:00:00,22.51,22.67,22.44,22.66,1018666.0,22.51,22.67,22.44,22.66,1018666.0
2023-06-12 09:30:00,22.85,23.87,22.74,23.85,1027919.0,22.85,23.87,22.74,23.85,1027919.0
2023-06-12 10:00:00,23.88,24.17,23.68,23.83,1867439.0,23.88,24.17,23.68,23.83,1867439.0
2023-06-12 11:00:00,23.83,24.06,23.51,23.64,623621.0,23.83,24.06,23.51,23.64,623621.0
2023-06-12 12:00:00,23.65,24.04,23.49,24.03,517033.0,23.65,24.04,23.49,24.03,517033.0
2023-06-12 13:00:00,24.04,24.2,23.95,24.14,515708.0,24.04,24.2,23.95,24.14,515708.0
2023-06-12 14:00:00,24.13,24.16,23.86,24.04,298980.0,24.13,24.16,23.86,24.04,298980.0
2023-06-12 15:00:00,24.04,24.3,23.98,24.29,780435.0,24.04,24.3,23.98,24.29,780435.0
2023-06-13 09:30:00,26.2,26.45,25.53,25.85,3009018.0,26.2,26.45,25.53,25.85,3009018.0
2023-06-13 10:00:00,25.87,26.23,25.03,25.42,1953293.0,25.87,26.23,25.03,25.42,1953293.0
2023-06-13 11:00:00,25.42,27.21,25.34,26.56,2355829.0,25.42,27.21,25.34,26.56,2355829.0
2023-06-13 12:00:00,26.55,27.65,26.27,27.53,2318093.0,26.55,27.65,26.27,27.53,2318093.0
2023-06-13 13:00:00,27.55,27.63,27.07,27.09,1483497.0,27.55,27.63,27.07,27.09,1483497.0
2023-06-13 14:00:00,27.08,27.47,26.75,27.42,1158171.0,27.08,27.47,26.75,27.42,1158171.0
2023-06-13 15:00:00,27.42,27.45,26.81,26.91,1327548.0,27.42,27.45,26.81,26.91,1327548.0
2023-06-14 09:30:00,26.72,27.08,25.95,26.0,1188918.0,26.72,27.08,25.95,26.0,1188918.0
2023-06-14 10:00:00,26.0,26.72,25.79,26.51,1268762.0,26.0,26.72,25.79,26.51,1268762.0
2023-06-14 11:00:00,26.51,26.66,26.27,26.5,441754.0,26.51,26.66,26.27,26.5,441754.0
2023-06-14 12:00:00,26.5,26.59,26.05,26.1,361720.0,26.5,26.59,26.05,26.1,361720.0
2023-06-14 13:00:00,26.08,26.08,25.68,25.7,586393.0,26.08,26.08,25.68,25.7,586393.0
2023-06-14 14:00:00,25.71,26.03,24.9,25.82,1240355.0,25.71,26.03,24.9,25.82,1240355.0
2023-06-14 15:00:00,25.84,26.04,25.62,25.71,668695.0,25.84,26.04,25.62,25.71,668695.0
2023-06-15 09:30:00,25.41,25.85,25.23,25.59,326947.0,25.41,25.85,25.23,25.59,326947.0
2023-06-15 10:00:00,25.61,26.17,25.53,25.93,559226.0,25.61,26.17,25.53,25.93,559226.0
2023-06-15 11:00:00,25.94,26.0,24.64,25.29,1408780.0,25.94,26.0,24.64,25.29,1408780.0
2023-06-15 12:00:00,25.3,25.38,24.74,24.9,823674.0,25.3,25.38,24.74,24.9,823674.0
2023-06-15 13:00:00,24.9,25.09,24.77,24.93,374669.0,24.9,25.09,24.77,24.93,374669.0
2023-06-15 14:00:00,24.94,25.15,24.8,24.89,307767.0,24.94,25.15,24.8,24.89,307767.0
2023-06-15 15:00:00,24.9,24.97,24.71,24.84,593404.0,24.9,24.97,24.71,24.84,593404.0
2023-06-16 09:30:00,25.02,25.11,24.69,24.8,687803.0,25.02,25.11,24.69,24.8,687803.0
2023-06-16 10:00:00,24.81,25.07,24.69,24.83,320749.0,24.81,25.07,24.69,24.83,320749.0
2023-06-16 11:00:00,24.84,24.84,24.42,24.64,350950.0,24.84,24.84,24.42,24.64,350950.0
2023-06-16 12:00:00,24.64,25.01,24.51,24.99,221743.0,24.64,25.01,24.51,24.99,221743.0
2023-06-16 13:00:00,25.0,25.0,24.66,24.73,161818.0,25.0,25.0,24.66,24.73,161818.0
2023-06-16 14:00:00,24.73,24.8,24.63,24.63,97173.0,24.73,24.8,24.63,24.63,97173.0
2023-06-16 15:00:00,24.63,24.77,24.5,24.55,593837.0,24.63,24.77,24.5,24.55,593837.0
2023-06-20 09:30:00,24.41,24.63,24.02,24.02,439888.0,24.41,24.63,24.02,24.02,439888.0
2023-06-20 10:00:00,24.03,24.17,23.77,23.9,609157.0,24.03,24.17,23.77,23.9,609157.0
2023-06-20 11:00:00,23.9,24.03,23.72,23.79,268986.0,23.9,24.03,23.72,23.79,268986.0
2023-06-20 12:00:00,23.78,24.57,23.76,24.52,447303.0,23.78,24.57,23.76,24.52,447303.0
2023-06-20 13:00:00,24.53,24.61,24.25,24.3,214177.0,24.53,24.61,24.25,24.3,214177.0
2023-06-20 14:00:00,24.3,24.49,24.25,24.47,157948.0,24.3,24.49,24.25,24.47,157948.0
2023-06-20 15:00:00,24.47,24.65,24.44,24.59,320703.0,24.47,24.65,24.44,24.59,320703.0
2023-06-21 09:30:00,24.84,25.1,24.68,24.75,426726.0,24.84,25.1,24.68,24.75,426726.0
2023-06-21 10:00:00,24.74,24.82,24.1,24.3,424052.0,24.74,24.82,24.1,24.3,424052.0
2023-06-21 11:00:00,24.3,24.57,24.24,24.53,200791.0,24.3,24.57,24.24,24.53,200791.0
2023-06-21 12:00:00,24.52,24.81,24.51,24.6,207123.0,24.52,24.81,24.51,24.6,207123.0
2023-06-21 13:00:00,24.6,24.69,24.47,24.59,126832.0,24.6,24.69,24.47,24.59,126832.0
2023-06-21 14:00:00,24.6,24.73,24.54,24.71,108333.0,24.6,24.73,24.54,24.71,108333.0
2023-06-21 15:00:00,24.72,24.72,24.42,24.42,252238.0,24.72,24.72,24.42,24.42,252238.0
2023-06-22 09:30:00,24.13,24.18,23.8,23.9,249115.0,24.13,24.18,23.8,23.9,249115.0
2023-06-22 10:00:00,23.9,24.14,23.76,23.94,314023.0,23.9,24.14,23.76,23.94,314023.0
2023-06-22 11:00:00,23.93,24.25,23.93,24.16,157122.0,23.93,24.25,23.93,24.16,157122.0
2023-06-22 12:00:00,24.15,24.23,24.08,24.14,93192.0,24.15,24.23,24.08,24.14,93192.0
2023-06-22 13:00:00,24.14,24.21,24.02,24.16,110377.0,24.14,24.21,24.02,24.16,110377.0
2023-06-22 14:00:00,24.17,24.2,24.06,24.19,108247.0,24.17,24.2,24.06,24.19,108247.0
2023-06-22 15:00:00,24.19,24.33,24.0,24.33,270792.0,24.19,24.33,24.0,24.33,270792.0
2023-06-23 09:30:00,23.78,24.02,23.68,23.91,204329.0,23.78,24.02,23.68,23.91,204329.0
2023-06-23 10:00:00,23.92,24.12,23.81,24.08,157552.0,23.92,24.12,23.81,24.08,157552.0
2023-06-23 11:00:00,24.1,24.15,23.87,23.94,100212.0,24.1,24.15,23.87,23.94,100212.0
2023-06-23 12:00:00,23.93,24.11,23.84,23.9,145198.0,23.93,24.11,23.84,23.9,145198.0
2023-06-23 13:00:00,23.9,23.91,23.83,23.85,201691.0,23.9,23.91,23.83,23.85,201691.0
2023-06-23 14:00:00,23.86,24.0,23.84,23.98,149258.0,23.86,24.0,23.84,23.98,149258.0
2023-06-23 15:00:00,23.97,23.98,23.7,23.71,327386.0,23.97,23.98,23.7,23.71,327386.0
2023-06-26 09:30:00,23.38,23.79,23.25,23.76,276705.0,23.38,23.79,23.25,23.76,276705.0
2023-06-26 10:00:00,23.76,24.03,23.46,23.56,379415.0,23.76,24.03,23.46,23.56,379415.0
2023-06-26 11:00:00,23.57,23.84,23.49,23.77,172125.0,23.57,23.84,23.49,23.77,172125.0
2023-06-26 12:00:00,23.75,23.75,23.15,23.32,444755.0,23.75,23.75,23.15,23.32,444755.0
2023-06-26 13:00:00,23.32,23.34,22.91,22.97,253719.0,23.32,23.34,22.91,22.97,253719.0
2023-06-26 14:00:00,22.96,23.14,22.94,23.05,150897.0,22.96,23.14,22.94,23.05,150897.0
2023-06-26 15:00:00,23.07,23.2,23.02,23.03,310350.0,23.07,23.2,23.02,23.03,310350.0
2023-06-27 09:30:00,23.29,23.31,23.05,23.31,181274.0,23.29,23.31,23.05,23.31,181274.0
2023-06-27 10:00:00,23.29,23.39,23.12,23.32,138804.0,23.29,23.39,23.12,23.32,138804.0
2023-06-27 11:00:00,23.32,23.38,23.0,23.02,188400.0,23.32,23.38,23.0,23.02,188400.0
2023-06-27 12:00:00,23.03,23.26,23.02,23.1,176766.0,23.03,23.26,23.02,23.1,176766.0
2023-06-27 13:00:00,23.11,23.18,23.0,23.15,137215.0,23.11,23.18,23.0,23.15,137215.0
2023-06-27 14:00:00,23.14,23.6,23.09,23.43,492284.0,23.14,23.6,23.09,23.43,492284.0
2023-06-27 15:00:00,23.44,23.58,23.41,23.58,290008.0,23.44,23.58,23.41,23.58,290008.0
2023-06-28 09:30:00,23.44,23.83,23.4,23.64,270063.0,23.44,23.83,23.4,23.64,270063.0
2023-06-28 10:00:00,23.64,24.0,23.58,23.84,500711.0,23.64,24.0,23.58,23.84,500711.0
2023-06-28 11:00:00,23.83,24.35,23.81,24.33,347693.0,23.83,24.35,23.81,24.33,347693.0
2023-06-28 12:00:00,24.32,24.38,24.01,24.08,239695.0,24.32,24.38,24.01,24.08,239695.0
2023-06-28 13:00:00,24.07,24.33,23.97,24.31,159790.0,24.07,24.33,23.97,24.31,159790.0
2023-06-28 14:00:00,24.32,24.58,24.27,24.55,240508.0,24.32,24.58,24.27,24.55,240508.0
2023-06-28 15:00:00,24.56,25.1,24.39,25.01,895851.0,24.56,25.1,24.39,25.01,895851.0
2023-06-29 09:30:00,24.96,25.21,24.7,24.91,454553.0,24.96,25.21,24.7,24.91,454553.0
2023-06-29 10:00:00,24.88,25.25,24.62,25.24,425877.0,24.88,25.25,24.62,25.24,425877.0
2023-06-29 11:00:00,25.24,25.47,24.91,25.32,522863.0,25.24,25.47,24.91,25.32,522863.0
2023-06-29 12:00:00,25.34,25.36,25.05,25.08,234860.0,25.34,25.36,25.05,25.08,234860.0
2023-06-29 13:00:00,25.09,25.18,24.91,25.09,202121.0,25.09,25.18,24.91,25.09,202121.0
2023-06-29 14:00:00,25.07,25.09,24.85,24.9,133685.0,25.07,25.09,24.85,24.9,133685.0
2023-06-29 15:00:00,24.92,24.99,24.83,24.9,374088.0,24.92,24.99,24.83,24.9,374088.0
2023-06-30 09:30:00,24.97,25.13,24.86,24.97,169309.0,24.97,25.13,24.86,24.97,169309.0
2023-06-30 10:00:00,24.96,25.0,24.6,24.74,282305.0,24.96,25.0,24.6,24.74,282305.0
2023-06-30 11:00:00,24.75,24.76,24.53,24.69,189668.0,24.75,24.76,24.53,24.69,189668.0
2023-06-30 12:00:00,24.7,25.07,24.64,24.94,170745.0,24.7,25.07,24.64,24.94,170745.0
2023-06-30 13:00:00,24.9,24.97,24.84,24.85,142956.0,24.9,24.97,24.84,24.85,142956.0
2023-06-30 14:00:00,24.86,24.96,24.81,24.82,73251.0,24.86,24.96,24.81,24.82,73251.0
2023-06-30 15:00:00,24.83,24.83,24.26,24.26,1025562.0,24.83,24.83,24.26,24.26,1025562.0
2023-07-03 09:30:00,24.29,24.76,24.21,24.58,248730.0,24.29,24.76,24.21,24.58,248730.0
2023-07-03 10:00:00,24.58,24.93,24.55,24.78,253727.0,24.58,24.93,24.55,24.78,253727.0
2023-07-03 11:00:00,24.77,24.89,24.41,24.45,214995.0,24.77,24.89,24.41,24.45,214995.0
2023-07-03 12:00:00,24.44,25.11,24.36,24.96,687707.0,24.44,25.11,24.36,24.96,687707.0
2023-07-05 09:30:00,24.64,24.85,24.53,24.67,176510.0,24.64,24.85,24.53,24.67,176510.0
2023-07-05 10:00:00,24.65,24.74,24.25,24.27,310538.0,24.65,24.74,24.25,24.27,310538.0
2023-07-05 11:00:00,24.28,24.3,23.91,23.95,314507.0,24.28,24.3,23.91,23.95,314507.0
2023-07-05 12:00:00,23.94,24.07,23.81,23.81,187946.0,23.94,24.07,23.81,23.81,187946.0
2023-07-05 13:00:00,23.82,24.07,23.79,24.03,219426.0,23.82,24.07,23.79,24.03,219426.0
2023-07-05 14:00:00,24.05,24.22,24.0,24.08,133788.0,24.05,24.22,24.0,24.08,133788.0
2023-07-05 15:00:00,24.06,24.2,23.9,23.91,361989.0,24.06,24.2,23.9,23.91,361989.0
2023-07-06 09:30:00,23.52,23.57,22.92,23.06,406118.0,23.52,23.57,22.92,23.06,406118.0
2023-07-06 10:00:00,23.06,23.19,22.96,23.06,295790.0,23.06,23.19,22.96,23.06,295790.0
2023-07-06 11:00:00,23.06,23.15,22.95,23.02,181950.0,23.06,23.15,22.95,23.02,181950.0
2023-07-06 12:00:00,23.01,23.15,23.01,23.12,123401.0,23.01,23.15,23.01,23.12,123401.0
2023-07-06 13:00:00,23.11,23.13,22.96,23.08,149160.0,23.11,23.13,22.96,23.08,149160.0
2023-07-06 14:00:00,23.09,23.14,22.98,23.1,145213.0,23.09,23.14,22.98,23.1,145213.0
2023-07-06 15:00:00,23.1,23.15,22.82,22.83,472008.0,23.1,23.15,22.82,22.83,472008.0
2023-07-07 09:30:00,22.97,23.3,22.94,23.06,228605.0,22.97,23.3,22.94,23.06,228605.0
2023-07-07 10:00:00,23.08,23.08,22.75,23.03,337415.0,23.08,23.08,22.75,23.03,337415.0
2023-07-07 11:00:00,23.03,23.21,23.02,23.06,186198.0,23.03,23.21,23.02,23.06,186198.0
2023-07-07 12:00:00,23.06,23.41,23.0,23.39,170135.0,23.06,23.41,23.0,23.39,170135.0
2023-07-07 13:00:00,23.39,23.53,23.0,23.06,235217.0,23.39,23.53,23.0,23.06,235217.0
2023-07-07 14:00:00,23.06,23.1,22.97,22.97,110157.0,23.06,23.1,22.97,22.97,110157.0
2023-07-07 15:00:00,22.98,23.04,22.67,22.71,591327.0,22.98,23.04,22.67,22.71,591327.0
2023-07-10 09:30:00,22.61,22.73,22.0,22.17,735926.0,22.61,22.73,22.0,22.17,735926.0
2023-07-10 10:00:00,22.16,22.81,22.13,22.81,328558.0,22.16,22.81,22.13,22.81,328558.0
2023-07-10 11:00:00,22.82,22.93,22.71,22.85,175206.0,22.82,22.93,22.71,22.85,175206.0
2023-07-10 12:00:00,22.84,22.99,22.6,22.98,189499.0,22.84,22.99,22.6,22.98,189499.0
2023-07-10 13:00:00,22.98,23.29,22.9,23.18,317662.0,22.98,23.29,22.9,23.18,317662.0
2023-07-10 14:00:00,23.18,23.42,23.15,23.4,337600.0,23.18,23.42,23.15,23.4,337600.0
2023-07-10 15:00:00,23.4,23.56,23.37,23.53,600387.0,23.4,23.56,23.37,23.53,600387.0
2023-07-11 09:30:00,23.2,23.83,23.2,23.79,231513.0,23.2,23.83,23.2,23.79,231513.0
2023-07-11 10:00:00,23.79,24.37,23.67,24.36,588090.0,23.79,24.37,23.67,24.36,588090.0
2023-07-11 11:00:00,24.37,24.44,23.9,24.24,431555.0,24.37,24.44,23.9,24.24,431555.0
2023-07-11 12:00:00,24.24,24.39,24.09,24.13,334199.0,24.24,24.39,24.09,24.13,334199.0
2023-07-11 13:00:00,24.12,24.15,23.74,23.75,217649.0,24.12,24.15,23.74,23.75,217649.0
2023-07-11 14:00:00,23.75,23.89,23.59,23.81,213263.0,23.75,23.89,23.59,23.81,213263.0
2023-07-11 15:00:00,23.81,23.94,23.77,23.9,388313.0,23.81,23.94,23.77,23.9,388313.0
2023-07-12 09:30:00,24.25,24.31,23.88,24.05,300973.0,24.25,24.31,23.88,24.05,300973.0
2023-07-12 10:00:00,24.06,24.08,23.85,23.89,180695.0,24.06,24.08,23.85,23.89,180695.0
2023-07-12 11:00:00,23.88,24.07,23.67,23.72,134696.0,23.88,24.07,23.67,23.72,134696.0
2023-07-12 12:00:00,23.73,23.78,23.65,23.7,95558.0,23.73,23.78,23.65,23.7,95558.0
2023-07-12 13:00:00,23.72,23.77,23.65,23.69,164757.0,23.72,23.77,23.65,23.69,164757.0
2023-07-12 14:00:00,23.69,23.75,23.65,23.71,104877.0,23.69,23.75,23.65,23.71,104877.0
2023-07-12 15:00:00,23.7,23.72,23.44,23.45,296029.0,23.7,23.72,23.44,23.45,296029.0
2023-07-13 09:30:00,23.54,23.95,23.48,23.92,305348.0,23.54,23.95,23.48,23.92,305348.0
2023-07-13 10:00:00,23.93,23.93,23.61,23.8,305408.0,23.93,23.93,23.61,23.8,305408.0
2023-07-13 11:00:00,23.79,23.98,23.75,23.84,179831.0,23.79,23.98,23.75,23.84,179831.0
2023-07-13 12:00:00,23.84,23.85,23.51,23.56,154496.0,23.84,23.85,23.51,23.56,154496.0
2023-07-13 13:00:00,23.57,23.74,23.5,23.62,130920.0,23.57,23.74,23.5,23.62,130920.0
2023-07-13 14:00:00,23.63,23.65,23.51,23.53,105808.0,23.63,23.65,23.51,23.53,105808.0
2023-07-13 15:00:00,23.53,23.62,23.42,23.45,333398.0,23.53,23.62,23.42,23.45,333398.0
2023-07-14 09:30:00,23.49,23.72,23.32,23.57,286658.0,23.49,23.72,23.32,23.57,286658.0
2023-07-14 10:00:00,23.57,23.58,23.12,23.31,335728.0,23.57,23.58,23.12,23.31,335728.0
2023-07-14 11:00:00,23.3,23.39,23.06,23.24,183004.0,23.3,23.39,23.06,23.24,183004.0
2023-07-14 12:00:00,23.25,23.32,23.09,23.13,101042.0,23.25,23.32,23.09,23.13,101042.0
2023-07-14 13:00:00,23.13,23.14,22.95,23.01,200823.0,23.13,23.14,22.95,23.01,200823.0
2023-07-14 14:00:00,23.02,23.2,23.01,23.11,160735.0,23.02,23.2,23.01,23.11,160735.0
2023-07-14 15:00:00,23.11,23.16,22.94,22.98,378267.0,23.11,23.16,22.94,22.98,378267.0
2023-07-17 09:30:00,22.88,23.07,22.7,22.98,281832.0,22.88,23.07,22.7,22.98,281832.0
2023-07-17 10:00:00,23.0,23.31,22.9,23.03,289741.0,23.0,23.31,22.9,23.03,289741.0
2023-07-17 11:00:00,23.03,23.03,22.72,22.83,224286.0,23.03,23.03,22.72,22.83,224286.0
2023-07-17 12:00:00,22.82,22.93,22.79,22.88,139162.0,22.82,22.93,22.79,22.88,139162.0
2023-07-17 13:00:00,22.9,22.93,22.71,22.86,186704.0,22.9,22.93,22.71,22.86,186704.0
2023-07-17 14:00:00,22.86,22.9,22.81,22.86,105387.0,22.86,22.9,22.81,22.86,105387.0
2023-07-17 15:00:00,22.86,22.99,22.81,22.82,309579.0,22.86,22.99,22.81,22.82,309579.0
2023-07-18 09:30:00,22.72,23.34,22.68,23.13,283785.0,22.72,23.34,22.68,23.13,283785.0
2023-07-18 10:00:00,23.14,23.59,23.07,23.57,332151.0,23.14,23.59,23.07,23.57,332151.0
2023-07-18 11:00:00,23.58,23.8,23.39,23.5,371375.0,23.58,23.8,23.39,23.5,371375.0
2023-07-18 12:00:00,23.49,23.49,23.02,23.32,217522.0,23.49,23.49,23.02,23.32,217522.0
2023-07-18 13:00:00,23.33,23.43,23.21,23.22,109297.0,23.33,23.43,23.21,23.22,109297.0
2023-07-18 14:00:00,23.22,23.23,23.07,23.13,89701.0,23.22,23.23,23.07,23.13,89701.0
2023-07-18 15:00:00,23.14,23.21,23.03,23.08,362612.0,23.14,23.21,23.03,23.08,362612.0
2023-07-19 09:30:00,23.42,23.58,23.09,23.24,306729.0,23.42,23.58,23.09,23.24,306729.0
2023-07-19 10:00:00,23.23,23.38,23.06,23.14,285040.0,23.23,23.38,23.06,23.14,285040.0
2023-07-19 11:00:00,23.14,23.24,23.1,23.15,138886.0,23.14,23.24,23.1,23.15,138886.0
2023-07-19 12:00:00,23.15,23.29,22.96,23.11,188052.0,23.15,23.29,22.96,23.11,188052.0
2023-07-19 13:00:00,23.1,23.12,23.01,23.08,100342.0,23.1,23.12,23.01,23.08,100342.0
2023-07-19 14:00:00,23.08,23.19,23.03,23.16,105709.0,23.08,23.19,23.03,23.16,105709.0
2023-07-19 15:00:00,23.16,23.3,23.04,23.18,586761.0,23.16,23.3,23.04,23.18,586761.0
2023-07-20 09:30:00,23.01,23.22,22.96,23.07,227730.0,23.01,23.22,22.96,23.07,227730.0
2023-07-20 10:00:00,23.06,23.07,22.67,22.7,448893.0,23.06,23.07,22.67,22.7,448893.0
2023-07-20 11:00:00,22.68,22.96,22.68,22.93,165062.0,22.68,22.96,22.68,22.93,165062.0
2023-07-20 12:00:00,22.93,22.94,22.77,22.79,88834.0,22.93,22.94,22.77,22.79,88834.0
2023-07-20 13:00:00,22.77,22.89,22.66,22.86,216870.0,22.77,22.89,22.66,22.86,216870.0
2023-07-20 14:00:00,22.85,23.1,22.84,23.02,192539.0,22.85,23.1,22.84,23.02,192539.0
2023-07-20 15:00:00,23.03,23.09,22.9,22.91,368681.0,23.03,23.09,22.9,22.91,368681.0
2023-07-21 09:30:00,23.05,23.22,22.42,22.43,339086.0,23.05,23.22,22.42,22.43,339086.0
2023-07-21 10:00:00,22.43,22.64,22.23,22.62,503540.0,22.43,22.64,22.23,22.62,503540.0
2023-07-21 11:00:00,22.61,22.68,22.52,22.61,166384.0,22.61,22.68,22.52,22.61,166384.0
2023-07-21 12:00:00,22.6,22.6,22.47,22.55,148378.0,22.6,22.6,22.47,22.55,148378.0
2023-07-21 13:00:00,22.54,22.63,22.47,22.48,116668.0,22.54,22.63,22.47,22.48,116668.0
2023-07-21 14:00:00,22.48,22.49,22.32,22.36,175402.0,22.48,22.49,22.32,22.36,175402.0
2023-07-21 15:00:00,22.36,22.37,22.16,22.18,636611.0,22.36,22.37,22.16,22.18,636611.0
2023-07-24 09:30:00,22.42,22.73,22.2,22.22,478153.0,22.42,22.73,22.2,22.22,478153.0
2023-07-24 10:00:00,22.22,22.62,22.21,22.61,295644.0,22.22,22.62,22.21,22.61,295644.0
2023-07-24 11:00:00,22.6,22.97,22.56,22.92,324619.0,22.6,22.97,22.56,22.92,324619.0
2023-07-24 12:00:00,22.91,22.96,22.5,22.57,213763.0,22.91,22.96,22.5,22.57,213763.0
2023-07-24 13:00:00,22.57,22.83,22.5,22.76,200073.0,22.57,22.83,22.5,22.76,200073.0
2023-07-24 14:00:00,22.75,22.83,22.64,22.69,143850.0,22.75,22.83,22.64,22.69,143850.0
2023-07-24 15:00:00,22.68,23.04,22.67,23.04,514999.0,22.68,23.04,22.67,23.04,514999.0
2023-07-25 09:30:00,23.1,23.1,22.53,22.7,230483.0,23.1,23.1,22.53,22.7,230483.0
2023-07-25 10:00:00,22.74,22.95,22.7,22.89,177455.0,22.74,22.95,22.7,22.89,177455.0
2023-07-25 11:00:00,22.88,22.9,22.65,22.78,106409.0,22.88,22.9,22.65,22.78,106409.0
2023-07-25 12:00:00,22.79,22.81,22.58,22.79,156125.0,22.79,22.81,22.58,22.79,156125.0
2023-07-25 13:00:00,22.79,22.84,22.74,22.82,56159.0,22.79,22.84,22.74,22.82,56159.0
2023-07-25 14:00:00,22.81,22.98,22.71,22.77,167100.0,22.81,22.98,22.71,22.77,167100.0
2023-07-25 15:00:00,22.77,22.9,22.72,22.85,287587.0,22.77,22.9,22.72,22.85,287587.0
2023-07-26 09:30:00,22.7,22.98,22.64,22.93,150625.0,22.7,22.98,22.64,22.93,150625.0
2023-07-26 10:00:00,22.93,22.99,22.54,22.54,199207.0,22.93,22.99,22.54,22.54,199207.0
2023-07-26 11:00:00,22.55,22.71,22.48,22.64,204990.0,22.55,22.71,22.48,22.64,204990.0
2023-07-26 12:00:00,22.64,22.83,22.59,22.83,101329.0,22.64,22.83,22.59,22.83,101329.0
2023-07-26 13:00:00,22.82,22.87,22.77,22.77,80250.0,22.82,22.87,22.77,22.77,80250.0
2023-07-26 14:00:00,22.68,22.93,22.62,22.84,103669.0,22.68,22.93,22.62,22.84,103669.0
2023-07-26 15:00:00,22.85,22.87,22.67,22.69,211141.0,22.85,22.87,22.67,22.69,211141.0
2023-07-27 09:30:00,22.94,23.15,22.74,23.0,253265.0,22.94,23.15,22.74,23.0,253265.0
2023-07-27 10:00:00,23.01,23.01,22.68,22.76,235210.0,23.01,23.01,22.68,22.76,235210.0
2023-07-27 11:00:00,22.79,22.95,22.77,22.85,153616.0,22.79,22.95,22.77,22.85,153616.0
2023-07-27 12:00:00,22.85,23.49,22.83,23.11,632487.0,22.85,23.49,22.83,23.11,632487.0
2023-07-27 13:00:00,23.12,23.16,22.78,22.87,376002.0,23.12,23.16,22.78,22.87,376002.0
2023-07-27 14:00:00,22.85,22.87,22.2,22.23,430416.0,22.85,22.87,22.2,22.23,430416.0
2023-07-27 15:00:00,22.22,22.34,22.13,22.23,462310.0,22.22,22.34,22.13,22.23,462310.0
2023-07-28 09:30:00,22.02,22.26,21.79,21.96,468630.0,22.02,22.26,21.79,21.96,468630.0
2023-07-28 10:00:00,21.95,22.39,21.92,22.35,328900.0,21.95,22.39,21.92,22.35,328900.0
2023-07-28 11:00:00,22.35,22.49,22.26,22.35,194446.0,22.35,22.49,22.26,22.35,194446.0
2023-07-28 12:00:00,22.35,22.44,22.24,22.34,106557.0,22.35,22.44,22.24,22.34,106557.0
2023-07-28 13:00:00,22.32,22.33,22.1,22.2,129314.0,22.32,22.33,22.1,22.2,129314.0
2023-07-28 14:00:00,22.19,22.21,21.96,21.97,242521.0,22.19,22.21,21.96,21.97,242521.0
2023-07-28 15:00:00,21.98,22.0,21.81,21.92,544276.0,21.98,22.0,21.81,21.92,544276.0
2023-07-31 09:30:00,22.0,22.19,21.84,22.07,310630.0,22.0,22.19,21.84,22.07,310630.0
2023-07-31 10:00:00,22.1,22.38,21.97,22.24,315840.0,22.1,22.38,21.97,22.24,315840.0
2023-07-31 11:00:00,22.25,22.34,22.2,22.23,117322.0,22.25,22.34,22.2,22.23,117322.0
2023-07-31 12:00:00,22.24,22.29,22.13,22.14,92997.0,22.24,22.29,22.13,22.14,92997.0
2023-07-31 13:00:00,22.14,22.23,22.08,22.23,92281.0,22.14,22.23,22.08,22.23,92281.0
2023-07-31 14:00:00,22.24,22.29,22.18,22.28,127178.0,22.24,22.29,22.18,22.28,127178.0
2023-07-31 15:00:00,22.28,22.3,22.12,22.2,320487.0,22.28,22.3,22.12,22.2,320487.0
2023-08-01 09:30:00,21.95,22.0,21.67,21.71,290418.0,21.95,22.0,21.67,21.71,290418.0
2023-08-01 10:00:00,21.73,21.95,21.61,21.66,279963.0,21.73,21.95,21.61,21.66,279963.0
2023-08-01 11:00:00,21.67,21.72,21.53,21.62,209757.0,21.67,21.72,21.53,21.62,209757.0
2023-08-01 12:00:00,21.6,21.73,21.57,21.63,150723.0,21.6,21.73,21.57,21.63,150723.0
2023-08-01 13:00:00,21.64,21.73,21.26,21.44,408378.0,21.64,21.73,21.26,21.44,408378.0
2023-08-01 14:00:00,21.45,21.61,21.37,21.59,169420.0,21.45,21.61,21.37,21.59,169420.0
2023-08-01 15:00:00,21.6,21.7,21.49,21.51,424119.0,21.6,21.7,21.49,21.51,424119.0
2023-08-02 09:30:00,21.15,21.15,20.75,20.84,322433.0,21.15,21.15,20.75,20.84,322433.0
2023-08-02 10:00:00,20.84,20.93,20.44,20.45,446941.0,20.84,20.93,20.44,20.45,446941.0
2023-08-02 11:00:00,20.44,20.7,20.37,20.48,366305.0,20.44,20.7,20.37,20.48,366305.0
2023-08-02 12:00:00,20.47,20.49,20.34,20.43,265618.0,20.47,20.49,20.34,20.43,265618.0
2023-08-02 13:00:00,20.45,20.68,20.45,20.61,130722.0,20.45,20.68,20.45,20.61,130722.0
2023-08-02 14:00:00,20.6,20.88,20.58,20.83,164493.0,20.6,20.88,20.58,20.83,164493.0
2023-08-02 15:00:00,20.84,20.94,20.76,20.83,310993.0,20.84,20.94,20.76,20.83,310993.0
2023-08-03 09:30:00,20.88,21.09,20.78,20.84,189966.0,20.88,21.09,20.78,20.84,189966.0
2023-08-03 10:00:00,20.85,21.02,20.74,21.02,190933.0,20.85,21.02,20.74,21.02,190933.0
2023-08-03 11:00:00,21.04,21.13,20.89,20.95,99629.0,21.04,21.13,20.89,20.95,99629.0
2023-08-03 12:00:00,20.94,21.14,20.94,21.1,106435.0,20.94,21.14,20.94,21.1,106435.0
2023-08-03 13:00:00,21.11,21.18,21.03,21.04,97154.0,21.11,21.18,21.03,21.04,97154.0
2023-08-03 14:00:00,21.05,21.08,20.87,21.03,90160.0,21.05,21.08,20.87,21.03,90160.0
2023-08-03 15:00:00,21.02,21.04,20.92,20.93,168631.0,21.02,21.04,20.92,20.93,168631.0
2023-08-04 09:30:00,20.95,21.16,20.89,21.01,150394.0,20.95,21.16,20.89,21.01,150394.0
2023-08-04 10:00:00,21.03,21.69,20.98,21.68,347681.0,21.03,21.69,20.98,21.68,347681.0
2023-08-04 11:00:00,21.69,21.89,21.31,21.38,524401.0,21.69,21.89,21.31,21.38,524401.0
2023-08-04 12:00:00,21.37,21.48,21.32,21.44,109498.0,21.37,21.48,21.32,21.44,109498.0
2023-08-04 13:00:00,21.42,21.43,21.22,21.23,102660.0,21.42,21.43,21.22,21.23,102660.0
2023-08-04 14:00:00,21.23,21.23,20.93,21.0,184168.0,21.23,21.23,20.93,21.0,184168.0
2023-08-04 15:00:00,21.0,21.08,20.92,20.99,427024.0,21.0,21.08,20.92,20.99,427024.0
2023-08-07 09:30:00,20.9,21.24,20.58,20.58,231717.0,20.9,21.24,20.58,20.58,231717.0
2023-08-07 10:00:00,20.59,21.0,20.48,20.79,250961.0,20.59,21.0,20.48,20.79,250961.0
2023-08-07 11:00:00,20.79,20.95,20.7,20.93,110819.0,20.79,20.95,20.7,20.93,110819.0
2023-08-07 12:00:00,20.95,21.05,20.87,20.98,112567.0,20.95,21.05,20.87,20.98,112567.0
2023-08-07 13:00:00,20.98,21.09,20.93,20.97,87625.0,20.98,21.09,20.93,20.97,87625.0
2023-08-07 14:00:00,20.98,21.08,20.97,21.03,57364.0,20.98,21.08,20.97,21.03,57364.0
2023-08-07 15:00:00,21.03,21.07,20.96,21.07,194523.0,21.03,21.07,20.96,21.07,194523.0
2023-08-08 09:30:00,20.7,20.71,20.28,20.39,286741.0,20.7,20.71,20.28,20.39,286741.0
2023-08-08 10:00:00,20.37,20.69,20.33,20.57,211674.0,20.37,20.69,20.33,20.57,211674.0
2023-08-08 11:00:00,20.58,20.6,20.44,20.49,65350.0,20.58,20.6,20.44,20.49,65350.0
2023-08-08 12:00:00,20.49,20.61,20.49,20.58,47215.0,20.49,20.61,20.49,20.58,47215.0
2023-08-08 13:00:00,20.57,20.8,20.55,20.8,99716.0,20.57,20.8,20.55,20.8,99716.0
2023-08-08 14:00:00,20.8,20.9,20.74,20.86,78592.0,20.8,20.9,20.74,20.86,78592.0
2023-08-08 15:00:00,20.85,20.88,20.71,20.73,225963.0,20.85,20.88,20.71,20.73,225963.0
2023-08-09 09:30:00,20.85,20.85,20.43,20.54,159204.0,20.85,20.85,20.43,20.54,159204.0
2023-08-09 10:00:00,20.54,20.68,20.16,20.17,297581.0,20.54,20.68,20.16,20.17,297581.0
2023-08-09 11:00:00,20.17,20.24,19.82,19.84,749726.0,20.17,20.24,19.82,19.84,749726.0
2023-08-09 12:00:00,19.84,20.06,19.83,19.97,218121.0,19.84,20.06,19.83,19.97,218121.0
2023-08-09 13:00:00,19.98,20.08,19.95,20.03,178601.0,19.98,20.08,19.95,20.03,178601.0
2023-08-09 14:00:00,20.02,20.12,19.97,20.01,164336.0,20.02,20.12,19.97,20.01,164336.0
2023-08-09 15:00:00,20.02,20.02,19.86,19.93,513405.0,20.02,20.02,19.86,19.93,513405.0
2023-08-10 09:30:00,20.0,20.2,19.87,20.19,144030.0,20.0,20.2,19.87,20.19,144030.0
2023-08-10 10:00:00,20.19,20.29,19.92,20.0,195736.0,20.19,20.29,19.92,20.0,195736.0
2023-08-10 11:00:00,19.98,20.11,19.88,19.95,189194.0,19.98,20.11,19.88,19.95,189194.0
2023-08-10 12:00:00,19.94,20.13,19.9,20.01,97396.0,19.94,20.13,19.9,20.01,97396.0
2023-08-10 13:00:00,20.0,20.07,19.97,20.01,57797.0,20.0,20.07,19.97,20.01,57797.0
2023-08-10 14:00:00,20.04,20.15,20.03,20.09,75014.0,20.04,20.15,20.03,20.09,75014.0
2023-08-10 15:00:00,20.08,20.19,20.01,20.19,237814.0,20.08,20.19,20.01,20.19,237814.0
2023-08-11 09:30:00,20.03,20.18,19.97,20.09,101646.0,20.03,20.18,19.97,20.09,101646.0
2023-08-11 10:00:00,20.1,20.38,20.1,20.2,172051.0,20.1,20.38,20.1,20.2,172051.0
2023-08-11 11:00:00,20.19,20.2,20.0,20.18,153835.0,20.19,20.2,20.0,20.18,153835.0
2023-08-11 12:00:00,20.19,20.27,20.13,20.22,124354.0,20.19,20.27,20.13,20.22,124354.0
2023-08-11 13:00:00,20.22,20.23,20.07,20.12,130350.0,20.22,20.23,20.07,20.12,130350.0
2023-08-11 14:00:00,20.11,20.21,20.1,20.18,102248.0,20.11,20.21,20.1,20.18,102248.0
2023-08-11 15:00:00,20.18,20.28,20.13,20.2,278843.0,20.18,20.28,20.13,20.2,278843.0
2023-08-14 09:30:00,19.75,19.75,19.16,19.21,528642.0,19.75,19.75,19.16,19.21,528642.0
2023-08-14 10:00:00,19.21,19.79,19.08,19.74,480530.0,19.21,19.79,19.08,19.74,480530.0
2023-08-14 11:00:00,19.75,19.85,19.57,19.8,214237.0,19.75,19.85,19.57,19.8,214237.0
2023-08-14 12:00:00,19.8,19.94,19.69,19.89,202332.0,19.8,19.94,19.69,19.89,202332.0
2023-08-14 13:00:00,19.89,20.01,19.8,19.98,147470.0,19.89,20.01,19.8,19.98,147470.0
2023-08-14 14:00:00,19.98,20.01,19.8,19.85,220396.0,19.98,20.01,19.8,19.85,220396.0
2023-08-14 15:00:00,19.85,19.96,19.7,19.96,665634.0,19.85,19.96,19.7,19.96,665634.0
2023-08-15 09:30:00,19.77,19.78,19.37,19.43,172070.0,19.77,19.78,19.37,19.43,172070.0
2023-08-15 10:00:00,19.42,19.46,19.09,19.36,531532.0,19.42,19.46,19.09,19.36,531532.0
2023-08-15 11:00:00,19.36,19.49,19.31,19.42,181593.0,19.36,19.49,19.31,19.42,181593.0
2023-08-15 12:00:00,19.43,19.44,19.22,19.3,196271.0,19.43,19.44,19.22,19.3,196271.0
2023-08-15 13:00:00,19.3,19.44,19.3,19.37,174032.0,19.3,19.44,19.3,19.37,174032.0
2023-08-15 14:00:00,19.37,19.41,19.28,19.33,125039.0,19.37,19.41,19.28,19.33,125039.0
2023-08-15 15:00:00,19.33,19.34,19.13,19.33,359397.0,19.33,19.34,19.13,19.33,359397.0
2023-08-16 09:30:00,19.18,19.34,19.15,19.26,155300.0,19.18,19.34,19.15,19.26,155300.0
2023-08-16 10:00:00,19.25,19.25,18.91,18.93,391497.0,19.25,19.25,18.91,18.93,391497.0
2023-08-16 11:00:00,18.93,18.98,18.55,18.61,630558.0,18.93,18.98,18.55,18.61,630558.0
2023-08-16 12:00:00,18.6,18.79,18.55,18.77,222416.0,18.6,18.79,18.55,18.77,222416.0
2023-08-16 13:00:00,18.77,18.89,18.6,18.81,249421.0,18.77,18.89,18.6,18.81,249421.0
2023-08-16 14:00:00,18.81,18.84,18.67,18.73,181887.0,18.81,18.84,18.67,18.73,181887.0
2023-08-16 15:00:00,18.72,18.73,18.57,18.6,359555.0,18.72,18.73,18.57,18.6,359555.0
2023-08-17 09:30:00,18.8,18.81,18.47,18.55,177006.0,18.8,18.81,18.47,18.55,177006.0
2023-08-17 10:00:00,18.58,18.64,18.3,18.39,325995.0,18.58,18.64,18.3,18.39,325995.0
2023-08-17 11:00:00,18.39,18.55,18.36,18.46,173540.0,18.39,18.55,18.36,18.46,173540.0
2023-08-17 12:00:00,18.45,18.55,18.32,18.48,220665.0,18.45,18.55,18.32,18.48,220665.0
2023-08-17 13:00:00,18.48,18.49,18.38,18.45,119714.0,18.48,18.49,18.38,18.45,119714.0
2023-08-17 14:00:00,18.45,18.56,18.42,18.46,126646.0,18.45,18.56,18.42,18.46,126646.0
2023-08-17 15:00:00,18.45,18.52,18.34,18.38,362829.0,18.45,18.52,18.34,18.38,362829.0
2023-08-18 09:30:00,18.18,18.66,18.14,18.51,293599.0,18.18,18.66,18.14,18.51,293599.0
2023-08-18 10:00:00,18.52,18.53,18.26,18.45,229488.0,18.52,18.53,18.26,18.45,229488.0
2023-08-18 11:00:00,18.46,18.65,18.43,18.48,178326.0,18.46,18.65,18.43,18.48,178326.0
2023-08-18 12:00:00,18.49,18.6,18.45,18.5,132546.0,18.49,18.6,18.45,18.5,132546.0
2023-08-18 13:00:00,18.5,18.53,18.35,18.53,112405.0,18.5,18.53,18.35,18.53,112405.0
2023-08-18 14:00:00,18.54,18.54,18.41,18.46,95552.0,18.54,18.54,18.41,18.46,95552.0
2023-08-18 15:00:00,18.45,18.51,18.34,18.36,341144.0,18.45,18.51,18.34,18.36,341144.0
2023-08-21 09:30:00,18.3,18.81,18.28,18.78,291763.0,18.3,18.81,18.28,18.78,291763.0
2023-08-21 10:00:00,18.8,18.83,18.2,18.37,622189.0,18.8,18.83,18.2,18.37,622189.0
2023-08-21 11:00:00,18.38,18.47,18.29,18.36,375387.0,18.38,18.47,18.29,18.36,375387.0
2023-08-21 12:00:00,18.33,18.49,18.33,18.46,153855.0,18.33,18.49,18.33,18.46,153855.0
2023-08-21 13:00:00,18.45,18.57,18.41,18.51,209461.0,18.45,18.57,18.41,18.51,209461.0
2023-08-21 14:00:00,18.52,18.56,18.43,18.5,183761.0,18.52,18.56,18.43,18.5,183761.0
2023-08-21 15:00:00,18.49,18.6,18.43,18.48,342789.0,18.49,18.6,18.43,18.48,342789.0
2023-08-22 09:30:00,18.62,18.62,17.73,17.81,610393.0,18.62,18.62,17.73,17.81,610393.0
2023-08-22 10:00:00,17.8,17.94,17.68,17.81,394810.0,17.8,17.94,17.68,17.81,394810.0
2023-08-22 11:00:00,17.82,17.98,17.65,17.81,318508.0,17.82,17.98,17.65,17.81,318508.0
2023-08-22 12:00:00,17.81,17.82,17.57,17.63,310666.0,17.81,17.82,17.57,17.63,310666.0
2023-08-22 13:00:00,17.62,17.63,17.42,17.51,305488.0,17.62,17.63,17.42,17.51,305488.0
2023-08-22 14:00:00,17.51,17.63,17.49,17.57,205191.0,17.51,17.63,17.49,17.57,205191.0
2023-08-22 15:00:00,17.58,17.58,17.25,17.26,781987.0,17.58,17.58,17.25,17.26,781987.0
2023-08-23 09:30:00,17.25,17.29,16.89,17.19,427685.0,17.25,17.29,16.89,17.19,427685.0
2023-08-23 10:00:00,17.19,17.34,17.0,17.05,280058.0,17.19,17.34,17.0,17.05,280058.0
2023-08-23 11:00:00,17.06,17.18,17.01,17.07,235071.0,17.06,17.18,17.01,17.07,235071.0
2023-08-23 12:00:00,17.06,17.2,16.95,17.04,271237.0,17.06,17.2,16.95,17.04,271237.0
2023-08-23 13:00:00,17.05,17.11,17.0,17.0,138847.0,17.05,17.11,17.0,17.0,138847.0
2023-08-23 14:00:00,17.0,17.14,16.96,17.03,182285.0,17.0,17.14,16.96,17.03,182285.0
2023-08-23 15:00:00,17.04,17.09,16.88,16.9,541571.0,17.04,17.09,16.88,16.9,541571.0
2023-08-24 09:30:00,16.94,16.98,16.32,16.51,540878.0,16.94,16.98,16.32,16.51,540878.0
2023-08-24 10:00:00,16.51,16.55,16.18,16.23,542936.0,16.51,16.55,16.18,16.23,542936.0
2023-08-24 11:00:00,16.23,16.64,16.18,16.49,397842.0,16.23,16.64,16.18,16.49,397842.0
2023-08-24 12:00:00,16.48,16.72,16.47,16.56,263694.0,16.48,16.72,16.47,16.56,263694.0
2023-08-24 13:00:00,16.56,16.57,16.35,16.39,181941.0,16.56,16.57,16.35,16.39,181941.0
2023-08-24 14:00:00,16.39,16.52,16.39,16.42,233727.0,16.39,16.52,16.39,16.42,233727.0
2023-08-24 15:00:00,16.42,16.55,16.35,16.36,605930.0,16.42,16.55,16.35,16.36,605930.0
2023-08-25 09:30:00,16.5,16.94,16.45,16.75,381479.0,16.5,16.94,16.45,16.75,381479.0
2023-08-25 10:00:00,16.75,16.85,16.51,16.59,334103.0,16.75,16.85,16.51,16.59,334103.0
2023-08-25 11:00:00,16.59,16.84,16.58,16.63,301722.0,16.59,16.84,16.58,16.63,301722.0
2023-08-25 12:00:00,16.62,16.97,16.61,16.77,319667.0,16.62,16.97,16.61,16.77,319667.0
2023-08-25 13:00:00,16.76,16.8,16.7,16.78,161643.0,16.76,16.8,16.7,16.78,161643.0
2023-08-25 14:00:00,16.77,17.1,16.77,17.1,348729.0,16.77,17.1,16.77,17.1,348729.0
2023-08-25 15:00:00,17.1,17.18,17.02,17.14,762838.0,17.1,17.18,17.02,17.14,762838.0
2023-08-28 09:30:00,17.35,18.11,17.25,17.98,592989.0,17.35,18.11,17.25,17.98,592989.0
2023-08-28 10:00:00,18.0,18.08,17.8,17.91,647178.0,18.0,18.08,17.8,17.91,647178.0
2023-08-28 11:00:00,17.91,17.99,17.65,17.74,230484.0,17.91,17.99,17.65,17.74,230484.0
2023-08-28 12:00:00,17.73,17.74,17.61,17.69,132009.0,17.73,17.74,17.61,17.69,132009.0
2023-08-28 13:00:00,17.69,17.72,17.48,17.5,271347.0,17.69,17.72,17.48,17.5,271347.0
2023-08-28 14:00:00,17.51,17.53,17.4,17.46,164572.0,17.51,17.53,17.4,17.46,164572.0
2023-08-28 15:00:00,17.47,17.61,17.42,17.56,346694.0,17.47,17.61,17.42,17.56,346694.0
2023-08-29 09:30:00,17.6,18.25,17.6,18.22,405069.0,17.6,18.25,17.6,18.22,405069.0
2023-08-29 10:00:00,18.21,18.55,18.19,18.41,548575.0,18.21,18.55,18.19,18.41,548575.0
2023-08-29 11:00:00,18.38,18.49,18.32,18.44,240091.0,18.38,18.49,18.32,18.44,240091.0
2023-08-29 12:00:00,18.43,18.44,18.24,18.3,165265.0,18.43,18.44,18.24,18.3,165265.0
2023-08-29 13:00:00,18.31,18.38,18.19,18.23,167669.0,18.31,18.38,18.19,18.23,167669.0
2023-08-29 14:00:00,18.23,18.25,18.1,18.13,144265.0,18.23,18.25,18.1,18.13,144265.0
2023-08-29 15:00:00,18.13,18.31,18.11,18.26,420938.0,18.13,18.31,18.11,18.26,420938.0
2023-08-30 09:30:00,18.2,18.28,17.93,18.13,203158.0,18.2,18.28,17.93,18.13,203158.0
2023-08-30 10:00:00,18.12,18.29,17.91,18.04,230209.0,18.12,18.29,17.91,18.04,230209.0
2023-08-30 11:00:00,18.04,18.34,18.0,18.31,193940.0,18.04,18.34,18.0,18.31,193940.0
2023-08-30 12:00:00,18.3,18.43,18.3,18.38,109795.0,18.3,18.43,18.3,18.38,109795.0
2023-08-30 13:00:00,18.38,18.51,18.36,18.39,167588.0,18.38,18.51,18.36,18.39,167588.0
2023-08-30 14:00:00,18.39,18.44,18.28,18.41,151106.0,18.39,18.44,18.28,18.41,151106.0
2023-08-30 15:00:00,18.41,18.53,18.36,18.37,328902.0,18.41,18.53,18.36,18.37,328902.0
2023-08-31 09:30:00,18.41,18.48,18.15,18.25,195160.0,18.41,18.48,18.15,18.25,195160.0
2023-08-31 10:00:00,18.28,19.23,18.22,19.14,970325.0,18.28,19.23,18.22,19.14,970325.0
2023-08-31 11:00:00,19.14,19.42,18.81,18.94,863736.0,19.14,19.42,18.81,18.94,863736.0
2023-08-31 12:00:00,18.93,18.94,18.41,18.42,299484.0,18.93,18.94,18.41,18.42,299484.0
2023-08-31 13:00:00,18.42,18.56,18.36,18.53,247435.0,18.42,18.56,18.36,18.53,247435.0
2023-08-31 14:00:00,18.53,18.7,18.49,18.6,218279.0,18.53,18.7,18.49,18.6,218279.0
2023-08-31 15:00:00,18.6,18.69,18.48,18.55,535050.0,18.6,18.69,18.48,18.55,535050.0
2023-09-01 09:30:00,18.66,18.73,18.32,18.65,205629.0,18.66,18.73,18.32,18.65,205629.0
2023-09-01 10:00:00,18.63,18.64,18.35,18.38,232919.0,18.63,18.64,18.35,18.38,232919.0
2023-09-01 11:00:00,18.37,18.49,18.34,18.38,159613.0,18.37,18.49,18.34,18.38,159613.0
2023-09-01 12:00:00,18.37,18.66,18.33,18.65,176488.0,18.37,18.66,18.33,18.65,176488.0
2023-09-01 13:00:00,18.65,18.66,18.37,18.37,153258.0,18.65,18.66,18.37,18.37,153258.0
2023-09-01 14:00:00,18.37,18.47,18.34,18.44,156538.0,18.37,18.47,18.34,18.44,156538.0
2023-09-01 15:00:00,18.44,18.51,18.38,18.41,407341.0,18.44,18.51,18.38,18.41,407341.0
2023-09-05 09:30:00,18.45,18.88,18.26,18.84,355011.0,18.45,18.88,18.26,18.84,355011.0
2023-09-05 10:00:00,18.84,19.34,18.83,19.29,650567.0,18.84,19.34,18.83,19.29,650567.0
2023-09-05 11:00:00,19.28,19.3,18.82,18.88,346983.0,19.28,19.3,18.82,18.88,346983.0
2023-09-05 12:00:00,18.88,19.17,18.86,19.17,285504.0,18.88,19.17,18.86,19.17,285504.0
2023-09-05 13:00:00,19.17,19.22,19.01,19.21,262997.0,19.17,19.22,19.01,19.21,262997.0
2023-09-05 14:00:00,19.2,19.26,19.06,19.26,238494.0,19.2,19.26,19.06,19.26,238494.0
2023-09-05 15:00:00,19.26,19.3,19.1,19.23,768668.0,19.26,19.3,19.1,19.23,768668.0
2023-09-06 09:30:00,19.06,19.15,18.63,18.69,303527.0,19.06,19.15,18.63,18.69,303527.0
2023-09-06 10:00:00,18.69,18.86,18.55,18.76,371137.0,18.69,18.86,18.55,18.76,371137.0
2023-09-06 11:00:00,18.74,18.93,18.73,18.84,228356.0,18.74,18.93,18.73,18.84,228356.0
2023-09-06 12:00:00,18.84,18.85,18.47,18.55,339207.0,18.84,18.85,18.47,18.55,339207.0
2023-09-06 13:00:00,18.55,18.78,18.42,18.74,302570.0,18.55,18.78,18.42,18.74,302570.0
2023-09-06 14:00:00,18.74,18.93,18.68,18.86,278451.0,18.74,18.93,18.68,18.86,278451.0
2023-09-06 15:00:00,18.86,18.87,18.57,18.77,1109861.0,18.86,18.87,18.57,18.77,1109861.0
2023-09-07 09:30:00,19.13,19.48,17.61,18.4,1084266.0,19.13,19.48,17.61,18.4,1084266.0
2023-09-07 10:00:00,18.45,18.69,18.1,18.29,701327.0,18.45,18.69,18.1,18.29,701327.0
2023-09-07 11:00:00,18.3,18.85,18.26,18.63,428981.0,18.3,18.85,18.26,18.63,428981.0
2023-09-07 12:00:00,18.62,18.71,18.43,18.59,227291.0,18.62,18.71,18.43,18.59,227291.0
2023-09-07 13:00:00,18.57,18.69,18.44,18.59,189418.0,18.57,18.69,18.44,18.59,189418.0
2023-09-07 14:00:00,18.58,18.68,18.57,18.6,165862.0,18.58,18.68,18.57,18.6,165862.0
2023-09-07 15:00:00,18.6,18.91,18.58,18.88,803263.0,18.6,18.91,18.58,18.88,803263.0
2023-09-08 09:30:00,18.15,18.5,17.35,17.43,910307.0,18.15,18.5,17.35,17.43,910307.0
2023-09-08 10:00:00,17.43,17.97,17.41,17.56,661281.0,17.43,17.97,17.41,17.56,661281.0
2023-09-08 11:00:00,17.55,17.87,17.52,17.56,357949.0,17.55,17.87,17.52,17.56,357949.0
2023-09-08 12:00:00,17.57,17.69,17.42,17.64,291308.0,17.57,17.69,17.42,17.64,291308.0
2023-09-08 13:00:00,17.64,17.75,17.58,17.71,228977.0,17.64,17.75,17.58,17.71,228977.0
2023-09-08 14:00:00,17.71,17.79,17.65,17.71,284451.0,17.71,17.79,17.65,17.71,284451.0
2023-09-08 15:00:00,17.71,17.75,17.49,17.71,847560.0,17.71,17.75,17.49,17.71,847560.0
2023-09-11 09:30:00,17.85,17.85,17.43,17.46,350181.0,17.85,17.85,17.43,17.46,350181.0
2023-09-11 10:00:00,17.45,17.5,17.1,17.12,457796.0,17.45,17.5,17.1,17.12,457796.0
2023-09-11 11:00:00,17.13,17.15,16.92,16.99,532340.0,17.13,17.15,16.92,16.99,532340.0
2023-09-11 12:00:00,16.99,17.18,16.99,17.07,219064.0,16.99,17.18,16.99,17.07,219064.0
2023-09-11 13:00:00,17.07,17.15,17.02,17.09,192536.0,17.07,17.15,17.02,17.09,192536.0
2023-09-11 14:00:00,17.08,17.1,16.95,17.03,239214.0,17.08,17.1,16.95,17.03,239214.0
2023-09-11 15:00:00,17.03,17.08,16.9,17.03,651308.0,17.03,17.08,16.9,17.03,651308.0
2023-09-12 09:30:00,17.53,18.5,17.52,18.34,1325651.0,17.53,18.5,17.52,18.34,1325651.0
2023-09-12 10:00:00,18.32,18.34,17.3,17.32,774579.0,18.32,18.34,17.3,17.32,774579.0
2023-09-12 11:00:00,17.33,17.6,17.31,17.46,413678.0,17.33,17.6,17.31,17.46,413678.0
2023-09-12 12:00:00,17.48,17.52,17.31,17.34,330303.0,17.48,17.52,17.31,17.34,330303.0
2023-09-12 13:00:00,17.34,17.52,17.32,17.33,394348.0,17.34,17.52,17.32,17.33,394348.0
2023-09-12 14:00:00,17.32,17.33,17.23,17.25,242139.0,17.32,17.33,17.23,17.25,242139.0
2023-09-12 15:00:00,17.25,17.36,17.19,17.23,608972.0,17.25,17.36,17.19,17.23,608972.0
2023-09-13 09:30:00,17.31,17.52,17.27,17.49,327487.0,17.31,17.52,17.27,17.49,327487.0
2023-09-13 10:00:00,17.49,17.73,17.35,17.56,447558.0,17.49,17.73,17.35,17.56,447558.0
2023-09-13 11:00:00,17.56,17.68,17.5,17.65,193458.0,17.56,17.68,17.5,17.65,193458.0
2023-09-13 12:00:00,17.65,17.87,17.6,17.84,234074.0,17.65,17.87,17.6,17.84,234074.0
2023-09-13 13:00:00,17.83,17.93,17.81,17.84,271667.0,17.83,17.93,17.81,17.84,271667.0
2023-09-13 14:00:00,17.82,17.86,17.63,17.75,322749.0,17.82,17.86,17.63,17.75,322749.0
2023-09-13 15:00:00,17.75,17.92,17.71,17.82,468259.0,17.75,17.92,17.71,17.82,468259.0
2023-09-14 09:30:00,17.8,18.1,17.6,18.09,381315.0,17.8,18.1,17.6,18.09,381315.0
2023-09-14 10:00:00,18.09,18.5,17.95,18.48,580831.0,18.09,18.5,17.95,18.48,580831.0
2023-09-14 11:00:00,18.48,18.52,18.14,18.26,371572.0,18.48,18.52,18.14,18.26,371572.0
2023-09-14 12:00:00,18.26,18.38,18.2,18.36,171043.0,18.26,18.38,18.2,18.36,171043.0
2023-09-14 13:00:00,18.36,18.38,18.24,18.29,133623.0,18.36,18.38,18.24,18.29,133623.0
2023-09-14 14:00:00,18.31,18.46,18.25,18.36,181323.0,18.31,18.46,18.25,18.36,181323.0
2023-09-14 15:00:00,18.36,18.47,18.3,18.34,417030.0,18.36,18.47,18.3,18.34,417030.0
2023-09-15 09:30:00,18.36,18.37,18.15,18.31,354110.0,18.36,18.37,18.15,18.31,354110.0
2023-09-15 10:00:00,18.32,18.61,18.24,18.33,533754.0,18.32,18.61,18.24,18.33,533754.0
2023-09-15 11:00:00,18.32,18.51,18.32,18.49,346073.0,18.32,18.51,18.32,18.49,346073.0
2023-09-15 12:00:00,18.5,18.56,18.35,18.55,324243.0,18.5,18.56,18.35,18.55,324243.0
2023-09-15 13:00:00,18.55,18.55,18.35,18.45,270821.0,18.55,18.55,18.35,18.45,270821.0
2023-09-15 14:00:00,18.46,18.46,18.33,18.41,338172.0,18.46,18.46,18.33,18.41,338172.0
2023-09-15 15:00:00,18.41,18.44,18.15,18.21,1107580.0,18.41,18.44,18.15,18.21,1107580.0
2023-09-18 09:30:00,17.99,18.1,17.35,17.53,528751.0,17.99,18.1,17.35,17.53,528751.0
2023-09-18 10:00:00,17.54,17.66,17.39,17.5,641007.0,17.54,17.66,17.39,17.5,641007.0
2023-09-18 11:00:00,17.51,17.83,17.5,17.71,365654.0,17.51,17.83,17.5,17.71,365654.0
2023-09-18 12:00:00,17.71,17.78,17.59,17.71,240440.0,17.71,17.78,17.59,17.71,240440.0
2023-09-18 13:00:00,17.72,17.8,17.62,17.76,226069.0,17.72,17.8,17.62,17.76,226069.0
2023-09-18 14:00:00,17.76,17.89,17.69,17.73,280984.0,17.76,17.89,17.69,17.73,280984.0
2023-09-18 15:00:00,17.73,17.78,17.54,17.55,533279.0,17.73,17.78,17.54,17.55,533279.0
2023-09-19 09:30:00,17.59,17.63,17.23,17.25,214861.0,17.59,17.63,17.23,17.25,214861.0
2023-09-19 10:00:00,17.25,17.34,17.13,17.24,500008.0,17.25,17.34,17.13,17.24,500008.0
2023-09-19 11:00:00,17.25,17.49,17.25,17.44,233359.0,17.25,17.49,17.25,17.44,233359.0
2023-09-19 12:00:00,17.44,17.46,17.32,17.46,197015.0,17.44,17.46,17.32,17.46,197015.0
2023-09-19 13:00:00,17.46,17.53,17.4,17.49,163511.0,17.46,17.53,17.4,17.49,163511.0
2023-09-19 14:00:00,17.5,17.64,17.44,17.53,193149.0,17.5,17.64,17.44,17.53,193149.0
2023-09-19 15:00:00,17.53,17.62,17.5,17.52,399590.0,17.53,17.62,17.5,17.52,399590.0
2023-09-20 09:30:00,17.63,17.89,17.55,17.85,205810.0,17.63,17.89,17.55,17.85,205810.0
2023-09-20 10:00:00,17.87,17.88,17.45,17.6,191847.0,17.87,17.88,17.45,17.6,191847.0
2023-09-20 11:00:00,17.59,17.85,17.59,17.72,147298.0,17.59,17.85,17.59,17.72,147298.0
2023-09-20 12:00:00,17.72,17.85,17.7,17.75,133204.0,17.72,17.85,17.7,17.75,133204.0
2023-09-20 13:00:00,17.75,17.82,17.62,17.81,66610.0,17.75,17.82,17.62,17.81,66610.0
2023-09-20 14:00:00,17.8,17.93,17.67,17.75,224697.0,17.8,17.93,17.67,17.75,224697.0
2023-09-20 15:00:00,17.75,17.79,17.45,17.53,577214.0,17.75,17.79,17.45,17.53,577214.0
2023-09-21 09:30:00,17.28,17.32,16.65,16.86,654338.0,17.28,17.32,16.65,16.86,654338.0
2023-09-21 10:00:00,16.87,17.09,16.84,16.93,445500.0,16.87,17.09,16.84,16.93,445500.0
2023-09-21 11:00:00,16.93,16.96,16.84,16.87,135168.0,16.93,16.96,16.84,16.87,135168.0
2023-09-21 12:00:00,16.88,16.88,16.8,16.82,93698.0,16.88,16.88,16.8,16.82,93698.0
2023-09-21 13:00:00,16.82,16.95,16.78,16.86,133236.0,16.82,16.95,16.78,16.86,133236.0
2023-09-21 14:00:00,16.86,16.93,16.83,16.85,162207.0,16.86,16.93,16.83,16.85,162207.0
2023-09-21 15:00:00,16.86,17.03,16.83,17.02,633778.0,16.86,17.03,16.83,17.02,633778.0
2023-09-22 09:30:00,17.18,17.35,17.08,17.22,230778.0,17.18,17.35,17.08,17.22,230778.0
2023-09-22 10:00:00,17.21,17.24,17.02,17.13,135900.0,17.21,17.24,17.02,17.13,135900.0
2023-09-22 11:00:00,17.14,17.16,17.0,17.03,174579.0,17.14,17.16,17.0,17.03,174579.0
2023-09-22 12:00:00,17.03,17.15,17.0,17.13,157870.0,17.03,17.15,17.0,17.13,157870.0
2023-09-22 13:00:00,17.12,17.14,17.01,17.12,133401.0,17.12,17.14,17.01,17.12,133401.0
2023-09-22 14:00:00,17.12,17.16,17.05,17.14,190966.0,17.12,17.16,17.05,17.14,190966.0
2023-09-22 15:00:00,17.14,17.23,17.09,17.18,605442.0,17.14,17.23,17.09,17.18,605442.0
2023-09-25 09:30:00,17.0,17.22,16.85,17.19,162276.0,17.0,17.22,16.85,17.19,162276.0
2023-09-25 10:00:00,17.2,17.44,17.07,17.36,248029.0,17.2,17.44,17.07,17.36,248029.0
2023-09-25 11:00:00,17.36,17.6,17.35,17.55,239035.0,17.36,17.6,17.35,17.55,239035.0
2023-09-25 12:00:00,17.54,17.58,17.43,17.48,133122.0,17.54,17.58,17.43,17.48,133122.0
2023-09-25 13:00:00,17.47,17.59,17.39,17.48,176979.0,17.47,17.59,17.39,17.48,176979.0
2023-09-25 14:00:00,17.48,17.55,17.43,17.45,116787.0,17.48,17.55,17.43,17.45,116787.0
2023-09-25 15:00:00,17.46,17.72,17.42,17.67,511983.0,17.46,17.72,17.42,17.67,511983.0
2023-09-26 09:30:00,17.38,17.82,17.37,17.6,202581.0,17.38,17.82,17.37,17.6,202581.0
2023-09-26 10:00:00,17.6,17.68,17.2,17.24,380499.0,17.6,17.68,17.2,17.24,380499.0
2023-09-26 11:00:00,17.24,17.25,17.07,17.16,218600.0,17.24,17.25,17.07,17.16,218600.0
2023-09-26 12:00:00,17.16,17.19,17.07,17.18,210147.0,17.16,17.19,17.07,17.18,210147.0
2023-09-26 13:00:00,17.17,17.2,17.06,17.09,209252.0,17.17,17.2,17.06,17.09,209252.0
2023-09-26 14:00:00,17.08,17.14,17.0,17.05,177616.0,17.08,17.14,17.0,17.05,177616.0
2023-09-26 15:00:00,17.05,17.06,16.78,16.78,691867.0,17.05,17.06,16.78,16.78,691867.0
2023-09-27 09:30:00,16.87,17.03,16.82,16.98,166376.0,16.87,17.03,16.82,16.98,166376.0
2023-09-27 10:00:00,16.98,17.16,16.81,16.96,195765.0,16.98,17.16,16.81,16.96,195765.0
2023-09-27 11:00:00,16.96,17.04,16.84,16.97,137838.0,16.96,17.04,16.84,16.97,137838.0
2023-09-27 12:00:00,16.96,17.0,16.9,16.94,120229.0,16.96,17.0,16.9,16.94,120229.0
2023-09-27 13:00:00,16.93,17.08,16.86,17.07,126230.0,16.93,17.08,16.86,17.07,126230.0
2023-09-27 14:00:00,17.07,17.15,16.97,17.1,151881.0,17.07,17.15,16.97,17.1,151881.0
2023-09-27 15:00:00,17.1,17.26,17.07,17.16,344563.0,17.1,17.26,17.07,17.16,344563.0
2023-09-28 09:30:00,18.02,18.1,17.25,17.53,1445830.0,18.02,18.1,17.25,17.53,1445830.0
2023-09-28 10:00:00,17.52,17.52,16.57,16.59,1360702.0,17.52,17.52,16.57,16.59,1360702.0
2023-09-28 11:00:00,16.6,16.96,16.44,16.7,1175937.0,16.6,16.96,16.44,16.7,1175937.0
2023-09-28 12:00:00,16.71,17.08,16.65,16.86,470485.0,16.71,17.08,16.65,16.86,470485.0
2023-09-28 13:00:00,16.88,17.06,16.85,16.93,316784.0,16.88,17.06,16.85,16.93,316784.0
2023-09-28 14:00:00,16.93,17.1,16.85,16.96,296876.0,16.93,17.1,16.85,16.96,296876.0
2023-09-28 15:00:00,16.96,17.03,16.82,16.84,645301.0,16.96,17.03,16.82,16.84,645301.0
2023-09-29 09:30:00,17.05,17.26,16.85,16.98,404494.0,17.05,17.26,16.85,16.98,404494.0
2023-09-29 10:00:00,16.97,17.02,16.78,16.9,315072.0,16.97,17.02,16.78,16.9,315072.0
2023-09-29 11:00:00,16.9,16.96,16.73,16.87,307882.0,16.9,16.96,16.73,16.87,307882.0
2023-09-29 12:00:00,16.87,16.91,16.76,16.79,181984.0,16.87,16.91,16.76,16.79,181984.0
2023-09-29 13:00:00,16.78,16.78,16.52,16.53,277247.0,16.78,16.78,16.52,16.53,277247.0
2023-09-29 14:00:00,16.53,16.6,16.45,16.55,335754.0,16.53,16.6,16.45,16.55,335754.0
2023-09-29 15:00:00,16.55,16.6,16.4,16.46,711820.0,16.55,16.6,16.4,16.46,711820.0
2023-10-02 09:30:00,16.3,16.31,15.6,15.7,982059.0,16.3,16.31,15.6,15.7,982059.0
2023-10-02 10:00:00,15.69,15.75,15.3,15.36,1362346.0,15.69,15.75,15.3,15.36,1362346.0
2023-10-02 11:00:00,15.36,15.52,15.25,15.41,587232.0,15.36,15.52,15.25,15.41,587232.0
2023-10-02 12:00:00,15.4,15.5,15.3,15.35,374499.0,15.4,15.5,15.3,15.35,374499.0
2023-10-02 13:00:00,15.35,15.41,15.26,15.38,314622.0,15.35,15.41,15.26,15.38,314622.0
2023-10-02 14:00:00,15.37,15.46,15.33,15.39,277777.0,15.37,15.46,15.33,15.39,277777.0
2023-10-02 15:00:00,15.38,15.44,15.31,15.39,845960.0,15.38,15.44,15.31,15.39,845960.0
2023-10-03 09:30:00,15.29,15.29,14.91,15.01,647387.0,15.29,15.29,14.91,15.01,647387.0
2023-10-03 10:00:00,15.0,15.0,14.56,14.7,1114498.0,15.0,15.0,14.56,14.7,1114498.0
2023-10-03 11:00:00,14.7,14.83,14.62,14.67,342562.0,14.7,14.83,14.62,14.67,342562.0
2023-10-03 12:00:00,14.68,14.81,14.67,14.78,224441.0,14.68,14.81,14.67,14.78,224441.0
2023-10-03 13:00:00,14.78,14.94,14.75,14.76,228940.0,14.78,14.94,14.75,14.76,228940.0
2023-10-03 14:00:00,14.76,14.85,14.7,14.79,268149.0,14.76,14.85,14.7,14.79,268149.0
2023-10-03 15:00:00,14.79,14.79,14.59,14.6,721321.0,14.79,14.79,14.59,14.6,721321.0
2023-10-04 09:30:00,14.77,14.93,14.6,14.67,301135.0,14.77,14.93,14.6,14.67,301135.0
2023-10-04 10:00:00,14.66,14.68,14.44,14.55,390565.0,14.66,14.68,14.44,14.55,390565.0
2023-10-04 11:00:00,14.55,14.73,14.5,14.64,240781.0,14.55,14.73,14.5,14.64,240781.0
2023-10-04 12:00:00,14.64,14.79,14.58,14.73,210612.0,14.64,14.79,14.58,14.73,210612.0
2023-10-04 13:00:00,14.73,14.77,14.62,14.68,157006.0,14.73,14.77,14.62,14.68,157006.0
2023-10-04 14:00:00,14.68,14.83,14.63,14.8,191222.0,14.68,14.83,14.63,14.8,191222.0
2023-10-04 15:00:00,14.81,14.94,14.78,14.88,424156.0,14.81,14.94,14.78,14.88,424156.0
2023-10-05 09:30:00,14.7,14.98,14.58,14.9,353369.0,14.7,14.98,14.58,14.9,353369.0
2023-10-05 10:00:00,14.9,14.91,14.65,14.77,250129.0,14.9,14.91,14.65,14.77,250129.0
2023-10-05 11:00:00,14.77,14.91,14.71,14.75,170661.0,14.77,14.91,14.71,14.75,170661.0
2023-10-05 12:00:00,14.75,14.78,14.7,14.73,99388.0,14.75,14.78,14.7,14.73,99388.0
2023-10-05 13:00:00,14.73,14.78,14.63,14.76,145502.0,14.73,14.78,14.63,14.76,145502.0
2023-10-05 14:00:00,14.77,14.88,14.73,14.84,135234.0,14.77,14.88,14.73,14.84,135234.0
2023-10-05 15:00:00,14.84,14.84,14.7,14.71,269624.0,14.84,14.84,14.7,14.71,269624.0
2023-10-06 09:30:00,14.59,14.78,14.58,14.7,220973.0,14.59,14.78,14.58,14.7,220973.0
2023-10-06 10:00:00,14.7,14.86,14.6,14.78,257069.0,14.7,14.86,14.6,14.78,257069.0
2023-10-06 11:00:00,14.79,15.22,14.78,15.21,406429.0,14.79,15.22,14.78,15.21,406429.0
2023-10-06 12:00:00,15.22,15.26,15.0,15.07,237575.0,15.22,15.26,15.0,15.07,237575.0
2023-10-06 13:00:00,15.08,15.15,15.06,15.09,147310.0,15.08,15.15,15.06,15.09,147310.0
2023-10-06 14:00:00,15.1,15.18,15.05,15.09,199906.0,15.1,15.18,15.05,15.09,199906.0
2023-10-06 15:00:00,15.08,15.11,15.02,15.07,414161.0,15.08,15.11,15.02,15.07,414161.0
2023-10-09 09:30:00,14.77,15.11,14.73,14.95,194867.0,14.77,15.11,14.73,14.95,194867.0
2023-10-09 10:00:00,14.97,14.99,14.72,14.74,257134.0,14.97,14.99,14.72,14.74,257134.0
2023-10-09 11:00:00,14.74,15.06,14.73,15.03,181037.0,14.74,15.06,14.73,15.03,181037.0
2023-10-09 12:00:00,15.03,15.18,14.99,15.07,140196.0,15.03,15.18,14.99,15.07,140196.0
2023-10-09 13:00:00,15.08,15.35,15.05,15.34,207410.0,15.08,15.35,15.05,15.34,207410.0
2023-10-09 14:00:00,15.34,15.46,15.3,15.43,247967.0,15.34,15.46,15.3,15.43,247967.0
2023-10-09 15:00:00,15.43,15.5,15.32,15.42,398314.0,15.43,15.5,15.32,15.42,398314.0
2023-10-10 09:30:00,15.5,15.79,15.4,15.75,228948.0,15.5,15.79,15.4,15.75,228948.0
2023-10-10 10:00:00,15.73,16.17,15.72,16.03,671140.0,15.73,16.17,15.72,16.03,671140.0
2023-10-10 11:00:00,16.03,16.19,15.95,16.07,260106.0,16.03,16.19,15.95,16.07,260106.0
2023-10-10 12:00:00,16.06,16.16,15.93,15.98,249605.0,16.06,16.16,15.93,15.98,249605.0
2023-10-10 13:00:00,15.98,16.04,15.87,16.02,165138.0,15.98,16.04,15.87,16.02,165138.0
2023-10-10 14:00:00,16.02,16.02,15.9,15.97,157361.0,16.02,16.02,15.9,15.97,157361.0
2023-10-10 15:00:00,15.97,16.04,15.9,15.99,489122.0,15.97,16.04,15.9,15.99,489122.0
2023-10-11 09:30:00,16.01,16.09,15.74,15.82,291131.0,16.01,16.09,15.74,15.82,291131.0
2023-10-11 10:00:00,15.83,15.95,15.81,15.94,147183.0,15.83,15.95,15.81,15.94,147183.0
2023-10-11 11:00:00,15.94,16.07,15.83,15.88,174470.0,15.94,16.07,15.83,15.88,174470.0
2023-10-11 12:00:00,15.88,15.96,15.85,15.94,134166.0,15.88,15.96,15.85,15.94,134166.0
2023-10-11 13:00:00,15.94,15.95,15.87,15.91,85467.0,15.94,15.95,15.87,15.91,85467.0
2023-10-11 14:00:00,15.92,16.05,15.91,15.95,336324.0,15.92,16.05,15.91,15.95,336324.0
2023-10-11 15:00:00,15.94,15.97,15.78,15.82,425769.0,15.94,15.97,15.78,15.82,425769.0
2023-10-12 09:30:00,15.77,15.8,15.33,15.49,274472.0,15.77,15.8,15.33,15.49,274472.0
2023-10-12 10:00:00,15.49,15.61,15.16,15.19,261564.0,15.49,15.61,15.16,15.19,261564.0
2023-10-12 11:00:00,15.18,15.21,15.01,15.12,414300.0,15.18,15.21,15.01,15.12,414300.0
2023-10-12 12:00:00,15.11,15.11,14.97,14.99,335373.0,15.11,15.11,14.97,14.99,335373.0
2023-10-12 13:00:00,14.98,15.0,14.82,14.89,261904.0,14.98,15.0,14.82,14.89,261904.0
2023-10-12 14:00:00,14.9,15.01,14.88,14.94,402472.0,14.9,15.01,14.88,14.94,402472.0
2023-10-12 15:00:00,14.94,15.1,14.92,15.1,502740.0,14.94,15.1,14.92,15.1,502740.0
2023-10-13 09:30:00,14.92,15.11,14.85,14.98,287956.0,14.92,15.11,14.85,14.98,287956.0
2023-10-13 10:00:00,14.96,14.97,14.78,14.83,265155.0,14.96,14.97,14.78,14.83,265155.0
2023-10-13 11:00:00,14.84,14.92,14.8,14.81,115160.0,14.84,14.92,14.8,14.81,115160.0
2023-10-13 12:00:00,14.81,14.89,14.8,14.81,111737.0,14.81,14.89,14.8,14.81,111737.0
2023-10-13 13:00:00,14.81,14.91,14.79,14.86,134027.0,14.81,14.91,14.79,14.86,134027.0
2023-10-13 14:00:00,14.87,14.92,14.84,14.91,85827.0,14.87,14.92,14.84,14.91,85827.0
2023-10-13 15:00:00,14.91,14.93,14.83,14.92,333693.0,14.91,14.93,14.83,14.92,333693.0
2023-10-16 09:30:00,14.81,14.93,14.44,14.66,309726.0,14.81,14.93,14.44,14.66,309726.0
2023-10-16 10:00:00,14.66,14.7,14.22,14.3,637371.0,14.66,14.7,14.22,14.3,637371.0
2023-10-16 11:00:00,14.31,14.49,14.15,14.39,715749.0,14.31,14.49,14.15,14.39,715749.0
2023-10-16 12:00:00,14.38,14.67,14.38,14.49,304510.0,14.38,14.67,14.38,14.49,304510.0
2023-10-16 13:00:00,14.5,14.63,14.41,14.63,198641.0,14.5,14.63,14.41,14.63,198641.0
2023-10-16 14:00:00,14.63,14.63,14.42,14.49,170063.0,14.63,14.63,14.42,14.49,170063.0
2023-10-16 15:00:00,14.49,14.51,14.4,14.42,465911.0,14.49,14.51,14.4,14.42,465911.0
2023-10-17 09:30:00,14.25,14.7,14.22,14.6,354757.0,14.25,14.7,14.22,14.6,354757.0
2023-10-17 10:00:00,14.59,14.83,14.57,14.61,418002.0,14.59,14.83,14.57,14.61,418002.0
2023-10-17 11:00:00,14.6,14.76,14.59,14.65,229115.0,14.6,14.76,14.59,14.65,229115.0
2023-10-17 12:00:00,14.64,14.67,14.46,14.51,262429.0,14.64,14.67,14.46,14.51,262429.0
2023-10-17 13:00:00,14.5,14.55,14.35,14.36,289955.0,14.5,14.55,14.35,14.36,289955.0
2023-10-17 14:00:00,14.36,14.41,14.25,14.28,273648.0,14.36,14.41,14.25,14.28,273648.0
2023-10-17 15:00:00,14.28,14.28,14.1,14.12,929203.0,14.28,14.28,14.1,14.12,929203.0
2023-10-18 09:30:00,14.0,14.14,13.82,13.94,329111.0,14.0,14.14,13.82,13.94,329111.0
2023-10-18 10:00:00,13.94,14.07,13.81,13.84,344295.0,13.94,14.07,13.81,13.84,344295.0
2023-10-18 11:00:00,13.84,14.25,13.83,14.05,553597.0,13.84,14.25,13.83,14.05,553597.0
2023-10-18 12:00:00,14.05,14.14,13.88,14.01,362837.0,14.05,14.14,13.88,14.01,362837.0
2023-10-18 13:00:00,14.02,14.25,13.97,14.11,313218.0,14.02,14.25,13.97,14.11,313218.0
2023-10-18 14:00:00,14.11,14.12,13.91,13.96,372410.0,14.11,14.12,13.91,13.96,372410.0
2023-10-18 15:00:00,13.96,13.98,13.82,13.84,929782.0,13.96,13.98,13.82,13.84,929782.0
2023-10-19 09:30:00,13.8,13.85,13.51,13.52,443655.0,13.8,13.85,13.51,13.52,443655.0
2023-10-19 10:00:00,13.52,13.64,13.37,13.46,705530.0,13.52,13.64,13.37,13.46,705530.0
2023-10-19 11:00:00,13.46,13.47,13.25,13.35,454495.0,13.46,13.47,13.25,13.35,454495.0
2023-10-19 12:00:00,13.36,13.42,13.17,13.2,452160.0,13.36,13.42,13.17,13.2,452160.0
2023-10-19 13:00:00,13.2,13.35,13.12,13.15,379809.0,13.2,13.35,13.12,13.15,379809.0
2023-10-19 14:00:00,13.14,13.18,13.03,13.04,518864.0,13.14,13.18,13.03,13.04,518864.0
2023-10-19 15:00:00,13.04,13.19,12.9,13.15,1588190.0,13.04,13.19,12.9,13.15,1588190.0
2023-10-20 09:30:00,13.18,13.44,13.12,13.37,313299.0,13.18,13.44,13.12,13.37,313299.0
2023-10-20 10:00:00,13.37,13.59,13.3,13.46,466414.0,13.37,13.59,13.3,13.46,466414.0
2023-10-20 11:00:00,13.46,13.5,13.28,13.38,289335.0,13.46,13.5,13.28,13.38,289335.0
2023-10-20 12:00:00,13.38,13.49,13.35,13.49,197990.0,13.38,13.49,13.35,13.49,197990.0
2023-10-20 13:00:00,13.49,13.68,13.39,13.68,463994.0,13.49,13.68,13.39,13.68,463994.0
2023-10-20 14:00:00,13.68,13.8,13.55,13.57,469392.0,13.68,13.8,13.55,13.57,469392.0
2023-10-20 15:00:00,13.57,13.59,13.39,13.44,527649.0,13.57,13.59,13.39,13.44,527649.0
2023-10-23 09:30:00,13.28,13.36,13.04,13.3,265260.0,13.28,13.36,13.04,13.3,265260.0
2023-10-23 10:00:00,13.31,13.51,13.21,13.46,361789.0,13.31,13.51,13.21,13.46,361789.0
2023-10-23 11:00:00,13.46,13.57,13.45,13.52,292132.0,13.46,13.57,13.45,13.52,292132.0
2023-10-23 12:00:00,13.52,13.59,13.48,13.55,179830.0,13.52,13.59,13.48,13.55,179830.0
2023-10-23 13:00:00,13.55,13.59,13.44,13.45,160691.0,13.55,13.59,13.44,13.45,160691.0
2023-10-23 14:00:00,13.44,13.55,13.44,13.52,169206.0,13.44,13.55,13.44,13.52,169206.0
2023-10-23 15:00:00,13.52,13.55,13.42,13.44,643379.0,13.52,13.55,13.42,13.44,643379.0
2023-10-24 09:30:00,13.59,14.07,13.55,13.96,427796.0,13.59,14.07,13.55,13.96,427796.0
2023-10-24 10:00:00,13.96,14.1,13.73,13.96,582493.0,13.96,14.1,13.73,13.96,582493.0
2023-10-24 11:00:00,13.96,14.09,13.9,14.08,419852.0,13.96,14.09,13.9,14.08,419852.0
2023-10-24 12:00:00,14.09,14.28,14.03,14.27,549512.0,14.09,14.28,14.03,14.27,549512.0
2023-10-24 13:00:00,14.27,14.3,14.03,14.04,277289.0,14.27,14.3,14.03,14.04,277289.0
2023-10-24 14:00:00,14.04,14.16,14.02,14.08,145020.0,14.04,14.16,14.02,14.08,145020.0
2023-10-24 15:00:00,14.07,14.14,14.0,14.05,601624.0,14.07,14.14,14.0,14.05,601624.0
2023-10-25 09:30:00,14.01,14.01,13.83,13.93,155268.0,14.01,14.01,13.83,13.93,155268.0
2023-10-25 10:00:00,13.93,13.93,13.63,13.77,333227.0,13.93,13.93,13.63,13.77,333227.0
2023-10-25 11:00:00,13.77,13.88,13.71,13.78,136660.0,13.77,13.88,13.71,13.78,136660.0
2023-10-25 12:00:00,13.78,13.83,13.7,13.71,132727.0,13.78,13.83,13.7,13.71,132727.0
2023-10-25 13:00:00,13.71,13.73,13.6,13.71,221283.0,13.71,13.73,13.6,13.71,221283.0
2023-10-25 14:00:00,13.71,13.79,13.66,13.79,170967.0,13.71,13.79,13.66,13.79,170967.0
2023-10-25 15:00:00,13.79,13.79,13.67,13.72,296088.0,13.79,13.79,13.67,13.72,296088.0
2023-10-26 09:30:00,13.73,13.8,13.44,13.47,187501.0,13.73,13.8,13.44,13.47,187501.0
2023-10-26 10:00:00,13.46,13.71,13.42,13.59,271890.0,13.46,13.71,13.42,13.59,271890.0
2023-10-26 11:00:00,13.6,13.65,13.43,13.51,207113.0,13.6,13.65,13.43,13.51,207113.0
2023-10-26 12:00:00,13.5,13.52,13.44,13.47,171726.0,13.5,13.52,13.44,13.47,171726.0
2023-10-26 13:00:00,13.46,13.53,13.41,13.46,157697.0,13.46,13.53,13.41,13.46,157697.0
2023-10-26 14:00:00,13.46,13.65,13.45,13.65,155238.0,13.46,13.65,13.45,13.65,155238.0
2023-10-26 15:00:00,13.65,13.73,13.5,13.5,431843.0,13.65,13.73,13.5,13.5,431843.0
2023-10-27 09:30:00,13.51,13.62,13.32,13.32,170456.0,13.51,13.62,13.32,13.32,170456.0
2023-10-27 10:00:00,13.32,13.36,13.22,13.29,363314.0,13.32,13.36,13.22,13.29,363314.0
2023-10-27 11:00:00,13.29,13.38,13.23,13.27,200186.0,13.29,13.38,13.23,13.27,200186.0
2023-10-27 12:00:00,13.27,13.28,13.18,13.21,106646.0,13.27,13.28,13.18,13.21,106646.0
2023-10-27 13:00:00,13.21,13.26,13.16,13.18,174104.0,13.21,13.26,13.16,13.18,174104.0
2023-10-27 14:00:00,13.19,13.19,13.02,13.04,370910.0,13.19,13.19,13.02,13.04,370910.0
2023-10-27 15:00:00,13.04,13.19,13.04,13.13,461150.0,13.04,13.19,13.04,13.13,461150.0
2023-10-30 09:30:00,13.15,13.27,12.96,13.01,307038.0,13.15,13.27,12.96,13.01,307038.0
2023-10-30 10:00:00,13.01,13.01,12.59,12.65,627227.0,13.01,13.01,12.59,12.65,627227.0
2023-10-30 11:00:00,12.65,12.83,12.64,12.79,303996.0,12.65,12.83,12.64,12.79,303996.0
2023-10-30 12:00:00,12.79,12.86,12.69,12.71,351184.0,12.79,12.86,12.69,12.71,351184.0
2023-10-30 13:00:00,12.71,13.02,12.68,12.95,381482.0,12.71,13.02,12.68,12.95,381482.0
2023-10-30 14:00:00,12.95,12.96,12.82,12.84,217539.0,12.95,12.96,12.82,12.84,217539.0
2023-10-30 15:00:00,12.84,13.01,12.8,12.8,507283.0,12.84,13.01,12.8,12.8,507283.0
2023-10-31 09:30:00,12.85,13.14,12.82,12.98,291626.0,12.85,13.14,12.82,12.98,291626.0
2023-10-31 10:00:00,12.97,13.28,12.9,13.23,531912.0,12.97,13.28,12.9,13.23,531912.0
2023-10-31 11:00:00,13.23,13.25,13.1,13.24,297470.0,13.23,13.25,13.1,13.24,297470.0
2023-10-31 12:00:00,13.24,13.59,13.22,13.53,548438.0,13.24,13.59,13.22,13.53,548438.0
2023-10-31 13:00:00,13.53,13.61,13.46,13.59,427690.0,13.53,13.61,13.46,13.59,427690.0
2023-10-31 14:00:00,13.6,13.8,13.59,13.71,707278.0,13.6,13.8,13.59,13.71,707278.0
2023-10-31 15:00:00,13.71,13.9,13.71,13.75,983187.0,13.71,13.9,13.71,13.75,983187.0
2023-11-01 09:30:00,13.78,13.8,13.32,13.5,319366.0,13.78,13.8,13.32,13.5,319366.0
2023-11-01 10:00:00,13.5,13.56,13.37,13.51,292067.0,13.5,13.56,13.37,13.51,292067.0
2023-11-01 11:00:00,13.51,13.51,13.22,13.33,403598.0,13.51,13.51,13.22,13.33,403598.0
2023-11-01 12:00:00,13.33,13.34,13.16,13.17,248634.0,13.33,13.34,13.16,13.17,248634.0
2023-11-01 13:00:00,13.17,13.18,13.04,13.08,359752.0,13.17,13.18,13.04,13.08,359752.0
2023-11-01 14:00:00,13.08,13.18,13.01,13.16,429386.0,13.08,13.18,13.01,13.16,429386.0
2023-11-01 15:00:00,13.16,13.21,13.01,13.01,670480.0,13.16,13.21,13.01,13.01,670480.0
2023-11-02 09:30:00,13.37,13.66,13.31,13.5,628624.0,13.37,13.66,13.31,13.5,628624.0
2023-11-02 10:00:00,13.5,13.57,13.27,13.43,561250.0,13.5,13.57,13.27,13.43,561250.0
2023-11-02 11:00:00,13.43,13.7,13.41,13.61,457219.0,13.43,13.7,13.41,13.61,457219.0
2023-11-02 12:00:00,13.6,13.62,13.5,13.54,272992.0,13.6,13.62,13.5,13.54,272992.0
2023-11-02 13:00:00,13.54,13.64,13.43,13.63,321425.0,13.54,13.64,13.43,13.63,321425.0
2023-11-02 14:00:00,13.63,13.64,13.55,13.63,251967.0,13.63,13.64,13.55,13.63,251967.0
2023-11-02 15:00:00,13.63,13.68,13.59,13.65,502813.0,13.63,13.68,13.59,13.65,502813.0
2023-11-03 09:30:00,13.9,14.4,13.9,14.27,654571.0,13.9,14.4,13.9,14.27,654571.0
2023-11-03 10:00:00,14.31,14.33,14.13,14.22,482303.0,14.31,14.33,14.13,14.22,482303.0
2023-11-03 11:00:00,14.22,14.24,14.0,14.09,251511.0,14.22,14.24,14.0,14.09,251511.0
2023-11-03 12:00:00,14.09,14.09,13.99,14.04,203762.0,14.09,14.09,13.99,14.04,203762.0
2023-11-03 13:00:00,14.04,14.05,13.85,13.89,264616.0,14.04,14.05,13.85,13.89,264616.0
2023-11-03 14:00:00,13.9,14.07,13.84,14.01,188480.0,13.9,14.07,13.84,14.01,188480.0
2023-11-03 15:00:00,14.01,14.01,13.83,13.87,383994.0,14.01,14.01,13.83,13.87,383994.0
2023-11-06 09:30:00,13.99,14.05,13.79,13.8,272341.0,13.99,14.05,13.79,13.8,272341.0
2023-11-06 10:00:00,13.8,13.98,13.72,13.87,321451.0,13.8,13.98,13.72,13.87,321451.0
2023-11-06 11:00:00,13.88,13.88,13.65,13.77,189581.0,13.88,13.88,13.65,13.77,189581.0
2023-11-06 12:00:00,13.77,13.78,13.64,13.66,124905.0,13.77,13.78,13.64,13.66,124905.0
2023-11-06 13:00:00,13.66,13.66,13.52,13.54,136616.0,13.66,13.66,13.52,13.54,136616.0
2023-11-06 14:00:00,13.54,13.63,13.48,13.57,119281.0,13.54,13.63,13.48,13.57,119281.0
2023-11-06 15:00:00,13.58,13.61,13.51,13.53,388636.0,13.58,13.61,13.51,13.53,388636.0
2023-11-07 09:30:00,13.47,13.47,13.23,13.38,249028.0,13.47,13.47,13.23,13.38,249028.0
2023-11-07 10:00:00,13.38,13.74,13.27,13.59,533253.0,13.38,13.74,13.27,13.59,533253.0
2023-11-07 11:00:00,13.59,13.73,13.53,13.61,222710.0,13.59,13.73,13.53,13.61,222710.0
2023-11-07 12:00:00,13.61,13.62,13.46,13.49,115421.0,13.61,13.62,13.46,13.49,115421.0
2023-11-07 13:00:00,13.49,13.59,13.45,13.53,192549.0,13.49,13.59,13.45,13.53,192549.0
2023-11-07 14:00:00,13.54,13.7,13.54,13.7,200324.0,13.54,13.7,13.54,13.7,200324.0
2023-11-07 15:00:00,13.7,13.79,13.63,13.64,400059.0,13.7,13.79,13.63,13.64,400059.0
2023-11-08 09:30:00,13.51,13.76,13.46,13.65,223376.0,13.51,13.76,13.46,13.65,223376.0
2023-11-08 10:00:00,13.66,13.7,13.42,13.5,271651.0,13.66,13.7,13.42,13.5,271651.0
2023-11-08 11:00:00,13.5,13.57,13.45,13.5,74876.0,13.5,13.57,13.45,13.5,74876.0
2023-11-08 12:00:00,13.5,13.57,13.41,13.42,118091.0,13.5,13.57,13.41,13.42,118091.0
2023-11-08 13:00:00,13.42,13.47,13.33,13.45,132859.0,13.42,13.47,13.33,13.45,132859.0
2023-11-08 14:00:00,13.45,13.49,13.39,13.39,85244.0,13.45,13.49,13.39,13.39,85244.0
2023-11-08 15:00:00,13.39,13.43,13.28,13.28,343794.0,13.39,13.43,13.28,13.28,343794.0
2023-11-09 09:30:00,13.25,13.33,13.11,13.22,256111.0,13.25,13.33,13.11,13.22,256111.0
2023-11-09 10:00:00,13.23,13.24,13.06,13.1,255197.0,13.23,13.24,13.06,13.1,255197.0
2023-11-09 11:00:00,13.1,13.11,12.98,13.07,220988.0,13.1,13.11,12.98,13.07,220988.0
2023-11-09 12:00:00,13.06,13.09,12.96,13.02,149294.0,13.06,13.09,12.96,13.02,149294.0
2023-11-09 13:00:00,13.03,13.04,12.79,12.81,400709.0,13.03,13.04,12.79,12.81,400709.0
2023-11-09 14:00:00,12.8,12.87,12.75,12.78,171694.0,12.8,12.87,12.75,12.78,171694.0
2023-11-09 15:00:00,12.77,12.79,12.7,12.71,563516.0,12.77,12.79,12.7,12.71,563516.0
2023-11-10 09:30:00,12.81,12.93,12.35,12.84,794797.0,12.81,12.93,12.35,12.84,794797.0
2023-11-10 10:00:00,12.83,12.97,12.47,12.59,659288.0,12.83,12.97,12.47,12.59,659288.0
2023-11-10 11:00:00,12.6,12.68,12.5,12.52,247428.0,12.6,12.68,12.5,12.52,247428.0
2023-11-10 12:00:00,12.51,12.83,12.48,12.73,336787.0,12.51,12.83,12.48,12.73,336787.0
2023-11-10 13:00:00,12.73,12.81,12.61,12.69,263414.0,12.73,12.81,12.61,12.69,263414.0
2023-11-10 14:00:00,12.69,12.77,12.62,12.64,176696.0,12.69,12.77,12.62,12.64,176696.0
2023-11-10 15:00:00,12.63,12.65,12.54,12.55,611039.0,12.63,12.65,12.54,12.55,611039.0
2023-11-13 09:30:00,12.5,12.53,11.98,12.02,603598.0,12.5,12.53,11.98,12.02,603598.0
2023-11-13 10:00:00,12.0,12.08,11.82,11.98,807607.0,12.0,12.08,11.82,11.98,807607.0
2023-11-13 11:00:00,11.98,12.16,11.97,12.15,400669.0,11.98,12.16,11.97,12.15,400669.0
2023-11-13 12:00:00,12.15,12.16,11.97,12.01,246084.0,12.15,12.16,11.97,12.01,246084.0
2023-11-13 13:00:00,12.01,12.07,11.96,12.0,213339.0,12.01,12.07,11.96,12.0,213339.0
2023-11-13 14:00:00,12.01,12.05,11.98,12.04,259117.0,12.01,12.05,11.98,12.04,259117.0
2023-11-13 15:00:00,12.03,12.27,12.01,12.15,891187.0,12.03,12.27,12.01,12.15,891187.0
2023-11-14 09:30:00,12.75,13.39,12.69,13.0,1168862.0,12.75,13.39,12.69,13.0,1168862.0
2023-11-14 10:00:00,13.01,13.28,12.91,13.15,600978.0,13.01,13.28,12.91,13.15,600978.0
2023-11-14 11:00:00,13.16,13.3,13.06,13.07,524779.0,13.16,13.3,13.06,13.07,524779.0
2023-11-14 12:00:00,13.07,13.1,12.94,13.01,374707.0,13.07,13.1,12.94,13.01,374707.0
2023-11-14 13:00:00,13.01,13.04,12.92,12.94,317444.0,13.01,13.04,12.92,12.94,317444.0
2023-11-14 14:00:00,12.93,12.96,12.82,12.96,343028.0,12.93,12.96,12.82,12.96,343028.0
2023-11-14 15:00:00,12.97,13.04,12.9,12.9,920022.0,12.97,13.04,12.9,12.9,920022.0
2023-11-15 09:30:00,13.15,13.5,13.07,13.16,612999.0,13.15,13.5,13.07,13.16,612999.0
2023-11-15 10:00:00,13.17,13.45,13.1,13.37,782765.0,13.17,13.45,13.1,13.37,782765.0
2023-11-15 11:00:00,13.37,13.41,13.1,13.11,467872.0,13.37,13.41,13.1,13.11,467872.0
2023-11-15 12:00:00,13.12,13.32,13.1,13.2,448093.0,13.12,13.32,13.1,13.2,448093.0
2023-11-15 13:00:00,13.19,13.22,13.03,13.21,206466.0,13.19,13.22,13.03,13.21,206466.0
2023-11-15 14:00:00,13.21,13.28,13.16,13.24,202755.0,13.21,13.28,13.16,13.24,202755.0
2023-11-15 15:00:00,13.23,13.3,13.21,13.28,517689.0,13.23,13.3,13.21,13.28,517689.0
2023-11-16 09:30:00,13.14,13.19,12.74,12.78,384068.0,13.14,13.19,12.74,12.78,384068.0
2023-11-16 10:00:00,12.77,12.8,12.57,12.61,635236.0,12.77,12.8,12.57,12.61,635236.0
2023-11-16 11:00:00,12.61,12.73,12.58,12.65,181076.0,12.61,12.73,12.58,12.65,181076.0
2023-11-16 12:00:00,12.65,12.71,12.56,12.67,367477.0,12.65,12.71,12.56,12.67,367477.0
2023-11-16 13:00:00,12.67,12.69,12.52,12.54,186611.0,12.67,12.69,12.52,12.54,186611.0
2023-11-16 14:00:00,12.53,12.6,12.52,12.6,184844.0,12.53,12.6,12.52,12.6,184844.0
2023-11-16 15:00:00,12.6,12.61,12.53,12.53,590529.0,12.6,12.61,12.53,12.53,590529.0
2023-11-17 09:30:00,12.52,12.77,12.52,12.64,354287.0,12.52,12.77,12.52,12.64,354287.0
2023-11-17 10:00:00,12.64,12.99,12.57,12.9,629577.0,12.64,12.99,12.57,12.9,629577.0
2023-11-17 11:00:00,12.9,12.9,12.66,12.75,235622.0,12.9,12.9,12.66,12.75,235622.0
2023-11-17 12:00:00,12.75,12.99,12.75,12.99,301460.0,12.75,12.99,12.75,12.99,301460.0
2023-11-17 13:00:00,12.98,13.0,12.92,12.98,240594.0,12.98,13.0,12.92,12.98,240594.0
2023-11-17 14:00:00,12.98,13.02,12.92,13.01,200502.0,12.98,13.02,12.92,13.01,200502.0
2023-11-17 15:00:00,13.01,13.06,12.93,13.04,643518.0,13.01,13.06,12.93,13.04,643518.0
2023-11-20 09:30:00,13.0,13.16,12.81,13.04,260910.0,13.0,13.16,12.81,13.04,260910.0
2023-11-20 10:00:00,13.04,13.2,12.98,13.16,392178.0,13.04,13.2,12.98,13.16,392178.0
2023-11-20 11:00:00,13.16,13.18,13.03,13.04,163088.0,13.16,13.18,13.03,13.04,163088.0
2023-11-20 12:00:00,13.05,13.13,13.03,13.06,220236.0,13.05,13.13,13.03,13.06,220236.0
2023-11-20 13:00:00,13.06,13.09,12.93,12.93,185609.0,13.06,13.09,12.93,12.93,185609.0
2023-11-20 14:00:00,12.94,12.99,12.91,12.92,167161.0,12.94,12.99,12.91,12.92,167161.0
2023-11-20 15:00:00,12.92,12.93,12.8,12.8,397201.0,12.92,12.93,12.8,12.8,397201.0
2023-11-21 09:30:00,12.65,12.72,12.29,12.37,484147.0,12.65,12.72,12.29,12.37,484147.0
2023-11-21 10:00:00,12.37,12.44,12.25,12.37,539970.0,12.37,12.44,12.25,12.37,539970.0
2023-11-21 11:00:00,12.37,12.48,12.31,12.34,470799.0,12.37,12.48,12.31,12.34,470799.0
2023-11-21 12:00:00,12.34,12.34,12.26,12.32,402803.0,12.34,12.34,12.26,12.32,402803.0
2023-11-21 13:00:00,12.32,12.45,12.28,12.44,297962.0,12.32,12.45,12.28,12.44,297962.0
2023-11-21 14:00:00,12.44,12.58,12.43,12.57,229636.0,12.44,12.58,12.43,12.57,229636.0
2023-11-21 15:00:00,12.57,12.6,12.49,12.56,547700.0,12.57,12.6,12.49,12.56,547700.0
2023-11-22 09:30:00,12.56,12.64,12.41,12.57,200432.0,12.56,12.64,12.41,12.57,200432.0
2023-11-22 10:00:00,12.57,12.71,12.54,12.58,267147.0,12.57,12.71,12.54,12.58,267147.0
2023-11-22 11:00:00,12.58,12.6,12.45,12.52,161140.0,12.58,12.6,12.45,12.52,161140.0
2023-11-22 12:00:00,12.51,12.56,12.45,12.46,166755.0,12.51,12.56,12.45,12.46,166755.0
2023-11-22 13:00:00,12.46,12.49,12.37,12.38,165688.0,12.46,12.49,12.37,12.38,165688.0
2023-11-22 14:00:00,12.37,12.38,12.19,12.24,486806.0,12.37,12.38,12.19,12.24,486806.0
2023-11-22 15:00:00,12.23,12.31,12.2,12.28,460857.0,12.23,12.31,12.2,12.28,460857.0
2023-11-24 09:30:00,12.22,12.31,12.17,12.23,171298.0,12.22,12.31,12.17,12.23,171298.0
2023-11-24 10:00:00,12.23,12.39,12.23,12.38,260375.0,12.23,12.39,12.23,12.38,260375.0
2023-11-24 11:00:00,12.37,12.41,12.27,12.28,191397.0,12.37,12.41,12.27,12.28,191397.0
2023-11-24 12:00:00,12.27,12.31,12.21,12.21,318724.0,12.27,12.31,12.21,12.21,318724.0
2023-11-27 09:30:00,12.18,12.18,11.89,12.05,459844.0,12.18,12.18,11.89,12.05,459844.0
2023-11-27 10:00:00,12.05,12.33,12.04,12.09,501917.0,12.05,12.33,12.04,12.09,501917.0
2023-11-27 11:00:00,12.09,12.12,11.98,12.01,385140.0,12.09,12.12,11.98,12.01,385140.0
2023-11-27 12:00:00,12.02,12.07,11.97,11.98,292027.0,12.02,12.07,11.97,11.98,292027.0
2023-11-27 13:00:00,11.99,12.04,11.97,11.98,326612.0,11.99,12.04,11.97,11.98,326612.0
2023-11-27 14:00:00,11.99,12.08,11.98,12.05,313363.0,11.99,12.08,11.98,12.05,313363.0
2023-11-27 15:00:00,12.05,12.06,11.9,11.91,620909.0,12.05,12.06,11.9,11.91,620909.0
2023-11-28 09:30:00,11.9,12.03,11.89,12.0,411300.0,11.9,12.03,11.89,12.0,411300.0
2023-11-28 10:00:00,12.0,13.13,11.99,13.13,2702992.0,12.0,13.13,11.99,13.13,2702992.0
2023-11-28 11:00:00,13.13,13.5,12.83,13.29,2883952.0,13.13,13.5,12.83,13.29,2883952.0
2023-11-28 12:00:00,13.29,13.33,13.14,13.31,1061904.0,13.29,13.33,13.14,13.31,1061904.0
2023-11-28 13:00:00,13.3,13.33,12.91,12.95,968494.0,13.3,13.33,12.91,12.95,968494.0
2023-11-28 14:00:00,12.95,13.12,12.86,13.11,570025.0,12.95,13.12,12.86,13.11,570025.0
2023-11-28 15:00:00,13.12,13.55,13.08,13.51,2416361.0,13.12,13.55,13.08,13.51,2416361.0
2023-11-29 09:30:00,15.49,16.41,14.7,15.59,8935817.0,15.49,16.41,14.7,15.59,8935817.0
2023-11-29 10:00:00,15.6,15.92,14.87,15.37,6437058.0,15.6,15.92,14.87,15.37,6437058.0
2023-11-29 11:00:00,15.37,16.34,15.21,16.25,5854221.0,15.37,16.34,15.21,16.25,5854221.0
2023-11-29 12:00:00,16.25,17.1,16.16,16.73,10068449.0,16.25,17.1,16.16,16.73,10068449.0
2023-11-29 13:00:00,16.73,17.36,16.63,17.04,6308617.0,16.73,17.36,16.63,17.04,6308617.0
2023-11-29 14:00:00,17.03,17.56,15.93,16.13,8857750.0,17.03,17.56,15.93,16.13,8857750.0
2023-11-29 15:00:00,16.14,16.3,15.58,16.25,7293127.0,16.14,16.3,15.58,16.25,7293127.0
2023-11-30 09:30:00,16.29,16.33,15.33,15.78,3116731.0,16.29,16.33,15.33,15.78,3116731.0
2023-11-30 10:00:00,15.78,15.78,14.7,14.82,3655127.0,15.78,15.78,14.7,14.82,3655127.0
2023-11-30 11:00:00,14.82,14.89,14.31,14.62,2540052.0,14.82,14.89,14.31,14.62,2540052.0
2023-11-30 12:00:00,14.63,14.89,14.52,14.75,1342181.0,14.63,14.89,14.52,14.75,1342181.0
2023-11-30 13:00:00,14.75,15.04,14.62,14.69,1063971.0,14.75,15.04,14.62,14.69,1063971.0
2023-11-30 14:00:00,14.69,14.9,14.64,14.81,630088.0,14.69,14.9,14.64,14.81,630088.0
2023-11-30 15:00:00,14.81,14.97,14.54,14.54,1551292.0,14.81,14.97,14.54,14.54,1551292.0
2023-12-01 09:30:00,14.52,15.99,14.5,15.64,3289108.0,14.52,15.99,14.5,15.64,3289108.0
2023-12-01 10:00:00,15.67,15.77,15.01,15.13,3030025.0,15.67,15.77,15.01,15.13,3030025.0
2023-12-01 11:00:00,15.13,15.66,15.08,15.53,1459639.0,15.13,15.66,15.08,15.53,1459639.0
2023-12-01 12:00:00,15.52,15.71,15.22,15.47,1280901.0,15.52,15.71,15.22,15.47,1280901.0
2023-12-01 13:00:00,15.47,15.55,15.09,15.1,887204.0,15.47,15.55,15.09,15.1,887204.0
2023-12-01 14:00:00,15.1,15.31,15.07,15.15,696909.0,15.1,15.31,15.07,15.15,696909.0
2023-12-01 15:00:00,15.15,15.3,15.05,15.3,1278483.0,15.15,15.3,15.05,15.3,1278483.0
2023-12-04 09:30:00,15.29,16.29,14.91,16.29,2814079.0,15.29,16.29,14.91,16.29,2814079.0
2023-12-04 10:00:00,16.28,16.71,15.81,15.93,3854974.0,16.28,16.71,15.81,15.93,3854974.0
2023-12-04 11:00:00,15.92,16.89,15.86,16.86,2718435.0,15.92,16.89,15.86,16.86,2718435.0
2023-12-04 12:00:00,16.86,16.99,16.56,16.78,1854690.0,16.86,16.99,16.56,16.78,1854690.0
2023-12-04 13:00:00,16.78,17.15,16.63,16.75,1572782.0,16.78,17.15,16.63,16.75,1572782.0
2023-12-04 14:00:00,16.75,17.32,16.58,17.29,2106519.0,16.75,17.32,16.58,17.29,2106519.0
2023-12-04 15:00:00,17.28,17.41,16.96,17.0,2932816.0,17.28,17.41,16.96,17.0,2932816.0
2023-12-05 09:30:00,16.47,16.72,15.76,15.95,2397108.0,16.47,16.72,15.76,15.95,2397108.0
2023-12-05 10:00:00,15.97,16.11,15.53,15.74,2598068.0,15.97,16.11,15.53,15.74,2598068.0
2023-12-05 11:00:00,15.74,15.78,15.41,15.51,1800996.0,15.74,15.78,15.41,15.51,1800996.0
2023-12-05 12:00:00,15.52,15.55,15.0,15.06,1613549.0,15.52,15.55,15.0,15.06,1613549.0
2023-12-05 13:00:00,15.06,15.44,15.05,15.18,1328097.0,15.06,15.44,15.05,15.18,1328097.0
2023-12-05 14:00:00,15.19,15.19,15.02,15.1,972223.0,15.19,15.19,15.02,15.1,972223.0
2023-12-05 15:00:00,15.1,15.11,14.87,14.91,1947140.0,15.1,15.11,14.87,14.91,1947140.0
2023-12-06 09:30:00,15.36,15.7,15.13,15.48,1795727.0,15.36,15.7,15.13,15.48,1795727.0
2023-12-06 10:00:00,15.48,15.56,14.91,15.13,2273204.0,15.48,15.56,14.91,15.13,2273204.0
2023-12-06 11:00:00,15.13,15.3,15.08,15.09,995355.0,15.13,15.3,15.08,15.09,995355.0
2023-12-06 12:00:00,15.09,15.15,14.98,14.98,734928.0,15.09,15.15,14.98,14.98,734928.0
2023-12-06 13:00:00,14.99,15.05,14.9,14.91,696942.0,14.99,15.05,14.9,14.91,696942.0
2023-12-06 14:00:00,14.91,14.92,14.71,14.88,1071232.0,14.91,14.92,14.71,14.88,1071232.0
2023-12-06 15:00:00,14.87,14.94,14.64,14.83,1984265.0,14.87,14.94,14.64,14.83,1984265.0
2023-12-07 09:30:00,13.71,14.76,13.56,14.62,2806086.0,13.71,14.76,13.56,14.62,2806086.0
2023-12-07 10:00:00,14.63,15.55,14.51,15.27,3729448.0,14.63,15.55,14.51,15.27,3729448.0
2023-12-07 11:00:00,15.27,15.4,14.78,15.12,1763696.0,15.27,15.4,14.78,15.12,1763696.0
2023-12-07 12:00:00,15.12,15.3,14.91,15.22,915689.0,15.12,15.3,14.91,15.22,915689.0
2023-12-07 13:00:00,15.22,15.37,15.2,15.32,840419.0,15.22,15.37,15.2,15.32,840419.0
2023-12-07 14:00:00,15.32,15.96,15.3,15.75,2657892.0,15.32,15.96,15.3,15.75,2657892.0
2023-12-07 15:00:00,15.74,16.52,15.71,16.35,4379034.0,15.74,16.52,15.71,16.35,4379034.0
2023-12-08 09:30:00,15.83,16.3,15.63,16.18,1711977.0,15.83,16.3,15.63,16.18,1711977.0
2023-12-08 10:00:00,16.21,16.48,15.7,16.0,2467931.0,16.21,16.48,15.7,16.0,2467931.0
2023-12-08 11:00:00,16.0,16.32,15.95,16.12,897313.0,16.0,16.32,15.95,16.12,897313.0
2023-12-08 12:00:00,16.12,16.22,15.85,15.96,679005.0,16.12,16.22,15.85,15.96,679005.0
2023-12-08 13:00:00,15.97,16.12,15.94,15.99,597538.0,15.97,16.12,15.94,15.99,597538.0
2023-12-08 14:00:00,16.0,16.05,15.62,15.67,865569.0,16.0,16.05,15.62,15.67,865569.0
2023-12-08 15:00:00,15.67,15.81,15.47,15.55,1783502.0,15.67,15.81,15.47,15.55,1783502.0
2023-12-11 09:30:00,15.45,15.69,15.2,15.24,739626.0,15.45,15.69,15.2,15.24,739626.0
2023-12-11 10:00:00,15.24,15.31,15.14,15.23,689887.0,15.24,15.31,15.14,15.23,689887.0
2023-12-11 11:00:00,15.24,15.24,15.02,15.07,589205.0,15.24,15.24,15.02,15.07,589205.0
2023-12-11 12:00:00,15.07,15.43,15.02,15.25,634366.0,15.07,15.43,15.02,15.25,634366.0
2023-12-11 13:00:00,15.25,15.3,15.08,15.23,344372.0,15.25,15.3,15.08,15.23,344372.0
2023-12-11 14:00:00,15.22,15.26,15.16,15.17,222095.0,15.22,15.26,15.16,15.17,222095.0
2023-12-11 15:00:00,15.17,15.24,14.97,15.05,831682.0,15.17,15.24,14.97,15.05,831682.0
2023-12-12 09:30:00,15.12,15.22,14.84,15.14,681366.0,15.12,15.22,14.84,15.14,681366.0
2023-12-12 10:00:00,15.13,15.36,15.0,15.25,720838.0,15.13,15.36,15.0,15.25,720838.0
2023-12-12 11:00:00,15.25,15.32,15.05,15.08,393275.0,15.25,15.32,15.05,15.08,393275.0
2023-12-12 12:00:00,15.07,15.22,15.04,15.18,300810.0,15.07,15.22,15.04,15.18,300810.0
2023-12-12 13:00:00,15.18,15.28,15.14,15.23,250606.0,15.18,15.28,15.14,15.23,250606.0
2023-12-12 14:00:00,15.23,15.33,15.16,15.28,329492.0,15.23,15.33,15.16,15.28,329492.0
2023-12-12 15:00:00,15.28,15.31,15.12,15.23,837512.0,15.28,15.31,15.12,15.23,837512.0
2023-12-13 09:30:00,15.22,15.6,15.19,15.49,599073.0,15.22,15.6,15.19,15.49,599073.0
2023-12-13 10:00:00,15.5,15.66,15.35,15.6,744208.0,15.5,15.66,15.35,15.6,744208.0
2023-12-13 11:00:00,15.6,15.78,15.44,15.66,768271.0,15.6,15.78,15.44,15.66,768271.0
2023-12-13 12:00:00,15.66,15.76,15.56,15.62,471349.0,15.66,15.76,15.56,15.62,471349.0
2023-12-13 13:00:00,15.62,15.67,15.42,15.59,367894.0,15.62,15.67,15.42,15.59,367894.0
2023-12-13 14:00:00,15.58,16.5,15.58,16.38,2027208.0,15.58,16.5,15.58,16.38,2027208.0
2023-12-13 15:00:00,16.39,16.8,16.37,16.7,2830701.0,16.39,16.8,16.37,16.7,2830701.0
2023-12-14 09:30:00,17.14,17.6,16.8,17.58,2290368.0,17.14,17.6,16.8,17.58,2290368.0
2023-12-14 10:00:00,17.59,17.67,17.18,17.55,1523921.0,17.59,17.67,17.18,17.55,1523921.0
2023-12-14 11:00:00,17.54,17.79,17.26,17.63,1445812.0,17.54,17.79,17.26,17.63,1445812.0
2023-12-14 12:00:00,17.62,17.88,17.48,17.51,1051750.0,17.62,17.88,17.48,17.51,1051750.0
2023-12-14 13:00:00,17.5,17.78,17.33,17.47,1027297.0,17.5,17.78,17.33,17.47,1027297.0
2023-12-14 14:00:00,17.47,17.65,17.35,17.64,608971.0,17.47,17.65,17.35,17.64,608971.0
2023-12-14 15:00:00,17.64,17.71,17.42,17.43,1207635.0,17.64,17.71,17.42,17.43,1207635.0
2023-12-15 09:30:00,17.4,17.58,17.08,17.28,877960.0,17.4,17.58,17.08,17.28,877960.0
2023-12-15 10:00:00,17.28,17.5,17.01,17.44,869844.0,17.28,17.5,17.01,17.44,869844.0
2023-12-15 11:00:00,17.44,17.48,17.26,17.34,411725.0,17.44,17.48,17.26,17.34,411725.0
2023-12-15 12:00:00,17.34,17.34,17.19,17.2,354773.0,17.34,17.34,17.19,17.2,354773.0
2023-12-15 13:00:00,17.21,17.28,17.07,17.16,383683.0,17.21,17.28,17.07,17.16,383683.0
2023-12-15 14:00:00,17.16,17.38,17.15,17.25,434503.0,17.16,17.38,17.15,17.25,434503.0
2023-12-15 15:00:00,17.25,17.31,17.07,17.25,1302098.0,17.25,17.31,17.07,17.25,1302098.0
2023-12-18 09:30:00,17.24,18.41,17.1,18.26,1571156.0,17.24,18.41,17.1,18.26,1571156.0
2023-12-18 10:00:00,18.24,18.51,17.83,18.23,1650995.0,18.24,18.51,17.83,18.23,1650995.0
2023-12-18 11:00:00,18.25,18.28,18.03,18.07,621869.0,18.25,18.28,18.03,18.07,621869.0
2023-12-18 12:00:00,18.06,18.32,18.06,18.3,510239.0,18.06,18.32,18.06,18.3,510239.0
2023-12-18 13:00:00,18.29,18.39,18.2,18.35,376243.0,18.29,18.39,18.2,18.35,376243.0
2023-12-18 14:00:00,18.35,18.36,18.17,18.27,371752.0,18.35,18.36,18.17,18.27,371752.0
2023-12-18 15:00:00,18.27,18.28,17.83,17.86,1174219.0,18.27,18.28,17.83,17.86,1174219.0
2023-12-19 09:30:00,17.89,18.59,17.89,18.19,771731.0,17.89,18.59,17.89,18.19,771731.0
2023-12-19 10:00:00,18.19,18.42,18.12,18.26,655298.0,18.19,18.42,18.12,18.26,655298.0
2023-12-19 11:00:00,18.26,18.27,17.23,17.57,985638.0,18.26,18.27,17.23,17.57,985638.0
2023-12-19 12:00:00,17.58,17.74,17.36,17.69,622078.0,17.58,17.74,17.36,17.69,622078.0
2023-12-19 13:00:00,17.69,17.7,17.54,17.66,454639.0,17.69,17.7,17.54,17.66,454639.0
2023-12-19 14:00:00,17.66,17.78,17.63,17.73,410498.0,17.66,17.78,17.63,17.73,410498.0
2023-12-19 15:00:00,17.74,17.8,17.63,17.73,678219.0,17.74,17.8,17.63,17.73,678219.0
2023-12-20 09:30:00,17.53,17.89,17.39,17.73,474227.0,17.53,17.89,17.39,17.73,474227.0
2023-12-20 10:00:00,17.72,17.91,17.65,17.79,600591.0,17.72,17.91,17.65,17.79,600591.0
2023-12-20 11:00:00,17.78,17.8,17.64,17.74,411307.0,17.78,17.8,17.64,17.74,411307.0
2023-12-20 12:00:00,17.74,17.84,17.68,17.8,293827.0,17.74,17.84,17.68,17.8,293827.0
2023-12-20 13:00:00,17.8,18.38,17.77,17.97,890762.0,17.8,18.38,17.77,17.97,890762.0
2023-12-20 14:00:00,17.98,18.04,17.45,17.49,565002.0,17.98,18.04,17.45,17.49,565002.0
2023-12-20 15:00:00,17.48,17.51,16.89,16.93,1282619.0,17.48,17.51,16.89,16.93,1282619.0
2023-12-21 09:30:00,17.19,17.34,16.9,17.02,499435.0,17.19,17.34,16.9,17.02,499435.0
2023-12-21 10:00:00,17.0,17.15,16.86,17.04,570473.0,17.0,17.15,16.86,17.04,570473.0
2023-12-21 11:00:00,17.04,17.1,16.77,16.86,396665.0,17.04,17.1,16.77,16.86,396665.0
2023-12-21 12:00:00,16.86,16.95,16.66,16.71,370887.0,16.86,16.95,16.66,16.71,370887.0
2023-12-21 13:00:00,16.72,16.82,16.59,16.73,352585.0,16.72,16.82,16.59,16.73,352585.0
2023-12-21 14:00:00,16.73,16.8,16.61,16.68,318816.0,16.73,16.8,16.61,16.68,318816.0
2023-12-21 15:00:00,16.69,17.01,16.65,17.0,608914.0,16.69,17.01,16.65,17.0,608914.0
2023-12-22 09:30:00,16.78,16.98,16.45,16.87,475223.0,16.78,16.98,16.45,16.87,475223.0
2023-12-22 10:00:00,16.88,17.1,16.77,16.98,469874.0,16.88,17.1,16.77,16.98,469874.0
2023-12-22 11:00:00,16.98,17.2,16.95,17.09,558454.0,16.98,17.2,16.95,17.09,558454.0
2023-12-22 12:00:00,17.08,17.14,17.02,17.13,193924.0,17.08,17.14,17.02,17.13,193924.0
2023-12-22 13:00:00,17.14,17.18,17.04,17.07,188809.0,17.14,17.18,17.04,17.07,188809.0
2023-12-22 14:00:00,17.07,17.08,16.88,17.05,253405.0,17.07,17.08,16.88,17.05,253405.0
2023-12-22 15:00:00,17.05,17.14,16.94,16.97,631246.0,17.05,17.14,16.94,16.97,631246.0
2023-12-26 09:30:00,16.98,17.04,16.82,16.86,301622.0,16.98,17.04,16.82,16.86,301622.0
2023-12-26 10:00:00,16.87,17.29,16.82,17.11,476649.0,16.87,17.29,16.82,17.11,476649.0
2023-12-26 11:00:00,17.12,17.13,16.97,17.09,381249.0,17.12,17.13,16.97,17.09,381249.0
2023-12-26 12:00:00,17.09,17.23,17.08,17.16,267861.0,17.09,17.23,17.08,17.16,267861.0
2023-12-26 13:00:00,17.18,17.28,17.14,17.26,210317.0,17.18,17.28,17.14,17.26,210317.0
2023-12-26 14:00:00,17.26,17.41,17.23,17.3,379317.0,17.26,17.41,17.23,17.3,379317.0
2023-12-26 15:00:00,17.3,17.39,17.26,17.37,489766.0,17.3,17.39,17.26,17.37,489766.0
2023-12-27 09:30:00,17.43,17.59,17.36,17.47,329794.0,17.43,17.59,17.36,17.47,329794.0
2023-12-27 10:00:00,17.45,17.71,17.43,17.69,374459.0,17.45,17.71,17.43,17.69,374459.0
2023-12-27 11:00:00,17.69,18.1,17.55,18.03,681242.0,17.69,18.1,17.55,18.03,681242.0
2023-12-27 12:00:00,18.03,18.13,17.9,18.05,592248.0,18.03,18.13,17.9,18.05,592248.0
2023-12-27 13:00:00,18.05,18.29,17.99,18.21,710151.0,18.05,18.29,17.99,18.21,710151.0
2023-12-27 14:00:00,18.21,18.33,18.06,18.33,495802.0,18.21,18.33,18.06,18.33,495802.0
2023-12-27 15:00:00,18.33,18.37,18.23,18.37,808785.0,18.33,18.37,18.23,18.37,808785.0
2023-12-28 09:30:00,18.05,18.23,17.95,18.04,456627.0,18.05,18.23,17.95,18.04,456627.0
2023-12-28 10:00:00,18.05,18.33,17.92,18.14,445226.0,18.05,18.33,17.92,18.14,445226.0
2023-12-28 11:00:00,18.13,18.23,18.05,18.11,318870.0,18.13,18.23,18.05,18.11,318870.0
2023-12-28 12:00:00,18.11,18.25,18.1,18.18,272808.0,18.11,18.25,18.1,18.18,272808.0
2023-12-28 13:00:00,18.18,18.19,18.03,18.03,241788.0,18.18,18.19,18.03,18.03,241788.0
2023-12-28 14:00:00,18.03,18.17,18.0,18.05,228445.0,18.03,18.17,18.0,18.05,228445.0
2023-12-28 15:00:00,18.05,18.08,17.85,18.07,880460.0,18.05,18.08,17.85,18.07,880460.0
2023-12-29 09:30:00,18.04,18.16,17.86,18.04,247569.0,18.04,18.16,17.86,18.04,247569.0
2023-12-29 10:00:00,18.04,18.04,17.47,17.52,955050.0,18.04,18.04,17.47,17.52,955050.0
2023-12-29 11:00:00,17.53,17.65,17.46,17.6,571424.0,17.53,17.65,17.46,17.6,571424.0
2023-12-29 12:00:00,17.6,17.67,17.46,17.62,353019.0,17.6,17.67,17.46,17.62,353019.0
2023-12-29 13:00:00,17.62,17.78,17.59,17.71,302727.0,17.62,17.78,17.59,17.71,302727.0
2023-12-29 14:00:00,17.72,17.72,17.57,17.68,311099.0,17.72,17.72,17.57,17.68,311099.0
2023-12-29 15:00:00,17.68,17.71,17.53,17.53,1044480.0,17.68,17.71,17.53,17.53,1044480.0
2024-01-02 09:30:00,17.25,17.51,17.1,17.3,461507.0,17.25,17.51,17.1,17.3,461507.0
2024-01-02 10:00:00,17.33,17.6,17.12,17.14,628663.0,17.33,17.6,17.12,17.14,628663.0
2024-01-02 11:00:00,17.14,17.29,17.07,17.28,331926.0,17.14,17.29,17.07,17.28,331926.0
2024-01-02 12:00:00,17.28,17.29,16.95,16.98,506936.0,17.28,17.29,16.95,16.98,506936.0
2024-01-02 13:00:00,16.98,16.98,16.79,16.8,486267.0,16.98,16.98,16.79,16.8,486267.0
2024-01-02 14:00:00,16.8,16.84,16.72,16.74,292024.0,16.8,16.84,16.72,16.74,292024.0
2024-01-02 15:00:00,16.74,16.76,16.58,16.66,643656.0,16.74,16.76,16.58,16.66,643656.0
2024-01-03 09:30:00,16.3,16.41,15.9,15.92,862230.0,16.3,16.41,15.9,15.92,862230.0
2024-01-03 10:00:00,15.92,16.36,15.92,16.32,560144.0,15.92,16.36,15.92,16.32,560144.0
2024-01-03 11:00:00,16.33,16.67,16.31,16.64,480536.0,16.33,16.67,16.31,16.64,480536.0
2024-01-03 12:00:00,16.64,16.77,16.53,16.7,345392.0,16.64,16.77,16.53,16.7,345392.0
2024-01-03 13:00:00,16.7,16.76,16.55,16.58,233040.0,16.7,16.76,16.55,16.58,233040.0
2024-01-03 14:00:00,16.58,16.83,16.46,16.73,334370.0,16.58,16.83,16.46,16.73,334370.0
2024-01-03 15:00:00,16.73,16.77,16.56,16.67,599406.0,16.73,16.77,16.56,16.67,599406.0
2024-01-04 09:30:00,16.51,16.75,16.37,16.6,283943.0,16.51,16.75,16.37,16.6,283943.0
2024-01-04 10:00:00,16.6,16.72,16.31,16.44,498407.0,16.6,16.72,16.31,16.44,498407.0
2024-01-04 11:00:00,16.45,16.65,16.43,16.54,255460.0,16.45,16.65,16.43,16.54,255460.0
2024-01-04 12:00:00,16.51,16.6,16.44,16.51,131216.0,16.51,16.6,16.44,16.51,131216.0
2024-01-04 13:00:00,16.5,16.57,16.46,16.52,119571.0,16.5,16.57,16.46,16.52,119571.0
2024-01-04 14:00:00,16.51,16.52,16.41,16.45,147073.0,16.51,16.52,16.41,16.45,147073.0
2024-01-04 15:00:00,16.46,16.55,16.34,16.35,464592.0,16.46,16.55,16.34,16.35,464592.0
2024-01-05 09:30:00,16.16,16.37,16.09,16.24,152654.0,16.16,16.37,16.09,16.24,152654.0
2024-01-05 10:00:00,16.26,16.52,16.26,16.42,230004.0,16.26,16.52,16.26,16.42,230004.0
2024-01-05 11:00:00,16.42,16.47,16.21,16.25,124718.0,16.42,16.47,16.21,16.25,124718.0
2024-01-05 12:00:00,16.25,16.25,16.07,16.13,233431.0,16.25,16.25,16.07,16.13,233431.0
2024-01-05 13:00:00,16.12,16.24,16.09,16.18,164672.0,16.12,16.24,16.09,16.18,164672.0
2024-01-05 14:00:00,16.18,16.28,16.07,16.09,167261.0,16.18,16.28,16.07,16.09,167261.0
2024-01-05 15:00:00,16.1,16.14,15.97,15.98,747771.0,16.1,16.14,15.97,15.98,747771.0
2024-01-08 09:30:00,15.78,16.11,15.7,16.07,333154.0,15.78,16.11,15.7,16.07,333154.0
2024-01-08 10:00:00,16.04,16.12,15.91,15.91,277018.0,16.04,16.12,15.91,15.91,277018.0
2024-01-08 11:00:00,15.92,15.98,15.77,15.87,286028.0,15.92,15.98,15.77,15.87,286028.0
2024-01-08 12:00:00,15.87,15.9,15.7,15.89,214357.0,15.87,15.9,15.7,15.89,214357.0
2024-01-08 13:00:00,15.89,16.0,15.87,15.87,269466.0,15.89,16.0,15.87,15.87,269466.0
2024-01-08 14:00:00,15.88,15.91,15.77,15.84,329877.0,15.88,15.91,15.77,15.84,329877.0
2024-01-08 15:00:00,15.83,15.91,15.77,15.8,630428.0,15.83,15.91,15.77,15.8,630428.0
2024-01-09 09:30:00,15.59,15.62,15.36,15.41,333514.0,15.59,15.62,15.36,15.41,333514.0
2024-01-09 10:00:00,15.41,15.61,15.35,15.38,337284.0,15.41,15.61,15.35,15.38,337284.0
2024-01-09 11:00:00,15.39,15.44,15.3,15.34,251588.0,15.39,15.44,15.3,15.34,251588.0
2024-01-09 12:00:00,15.33,15.4,15.28,15.31,296398.0,15.33,15.4,15.28,15.31,296398.0
2024-01-09 13:00:00,15.32,15.4,15.28,15.32,176170.0,15.32,15.4,15.28,15.32,176170.0
2024-01-09 14:00:00,15.33,15.37,15.19,15.23,355373.0,15.33,15.37,15.19,15.23,355373.0
2024-01-09 15:00:00,15.23,15.29,15.12,15.17,740421.0,15.23,15.29,15.12,15.17,740421.0
2024-01-10 09:30:00,15.12,15.32,14.97,15.04,387771.0,15.12,15.32,14.97,15.04,387771.0
2024-01-10 10:00:00,15.04,15.42,14.98,15.39,481780.0,15.04,15.42,14.98,15.39,481780.0
2024-01-10 11:00:00,15.39,15.45,15.33,15.43,227355.0,15.39,15.45,15.33,15.43,227355.0
2024-01-10 12:00:00,15.44,15.63,15.43,15.51,224735.0,15.44,15.63,15.43,15.51,224735.0
2024-01-10 13:00:00,15.51,15.56,15.46,15.53,171342.0,15.51,15.56,15.46,15.53,171342.0
2024-01-10 14:00:00,15.53,15.59,15.46,15.59,139978.0,15.53,15.59,15.46,15.59,139978.0
2024-01-10 15:00:00,15.59,15.76,15.5,15.72,842356.0,15.59,15.76,15.5,15.72,842356.0
2024-01-11 09:30:00,15.65,15.8,15.51,15.58,299328.0,15.65,15.8,15.51,15.58,299328.0
2024-01-11 10:00:00,15.58,15.58,15.35,15.45,455254.0,15.58,15.58,15.35,15.45,455254.0
2024-01-11 11:00:00,15.46,15.51,15.26,15.39,600940.0,15.46,15.51,15.26,15.39,600940.0
2024-01-11 12:00:00,15.39,15.48,15.37,15.45,189372.0,15.39,15.48,15.37,15.45,189372.0
2024-01-11 13:00:00,15.45,15.54,15.31,15.39,220793.0,15.45,15.54,15.31,15.39,220793.0
2024-01-11 14:00:00,15.39,15.46,15.31,15.44,142419.0,15.39,15.46,15.31,15.44,142419.0
2024-01-11 15:00:00,15.44,15.44,15.24,15.25,384934.0,15.44,15.44,15.24,15.25,384934.0
2024-01-12 09:30:00,15.3,15.62,15.23,15.45,247317.0,15.3,15.62,15.23,15.45,247317.0
2024-01-12 10:00:00,15.41,15.41,15.09,15.15,294517.0,15.41,15.41,15.09,15.15,294517.0
2024-01-12 11:00:00,15.14,15.34,15.12,15.19,159794.0,15.14,15.34,15.12,15.19,159794.0
2024-01-12 12:00:00,15.2,15.2,15.03,15.07,116775.0,15.2,15.2,15.03,15.07,116775.0
2024-01-12 13:00:00,15.08,15.12,14.95,14.96,238854.0,15.08,15.12,14.95,14.96,238854.0
2024-01-12 14:00:00,14.95,14.96,14.75,14.75,317129.0,14.95,14.96,14.75,14.75,317129.0
2024-01-12 15:00:00,14.75,14.82,14.73,14.75,473975.0,14.75,14.82,14.73,14.75,473975.0
2024-01-16 09:30:00,14.6,14.62,14.31,14.42,367632.0,14.6,14.62,14.31,14.42,367632.0
2024-01-16 10:00:00,14.4,14.52,14.22,14.34,656934.0,14.4,14.52,14.22,14.34,656934.0
2024-01-16 11:00:00,14.34,14.39,14.26,14.28,288204.0,14.34,14.39,14.26,14.28,288204.0
2024-01-16 12:00:00,14.28,14.29,14.09,14.1,309953.0,14.28,14.29,14.09,14.1,309953.0
2024-01-16 13:00:00,14.09,14.15,13.97,14.05,282914.0,14.09,14.15,13.97,14.05,282914.0
2024-01-16 14:00:00,14.04,14.06,13.93,13.99,345744.0,14.04,14.06,13.93,13.99,345744.0
2024-01-16 15:00:00,13.99,14.02,13.93,13.98,524838.0,13.99,14.02,13.93,13.98,524838.0
2024-01-17 09:30:00,13.86,14.03,13.71,13.79,579587.0,13.86,14.03,13.71,13.79,579587.0
2024-01-17 10:00:00,13.79,14.04,13.75,13.94,321238.0,13.79,14.04,13.75,13.94,321238.0
2024-01-17 11:00:00,13.94,14.07,13.9,14.07,190938.0,13.94,14.07,13.9,14.07,190938.0
2024-01-17 12:00:00,14.07,14.07,13.89,13.9,243382.0,14.07,14.07,13.89,13.9,243382.0
2024-01-17 13:00:00,13.89,13.94,13.8,13.91,230535.0,13.89,13.94,13.8,13.91,230535.0
2024-01-17 14:00:00,13.91,13.95,13.87,13.93,151349.0,13.91,13.95,13.87,13.93,151349.0
2024-01-17 15:00:00,13.93,14.11,13.88,14.09,420065.0,13.93,14.11,13.88,14.09,420065.0
2024-01-18 09:30:00,14.2,14.34,14.05,14.18,315982.0,14.2,14.34,14.05,14.18,315982.0
2024-01-18 10:00:00,14.18,14.73,14.12,14.48,764811.0,14.18,14.73,14.12,14.48,764811.0
2024-01-18 11:00:00,14.48,14.77,14.46,14.67,382957.0,14.48,14.77,14.46,14.67,382957.0
2024-01-18 12:00:00,14.67,14.68,14.31,14.38,348886.0,14.67,14.68,14.31,14.38,348886.0
2024-01-18 13:00:00,14.37,14.38,14.1,14.13,298805.0,14.37,14.38,14.1,14.13,298805.0
2024-01-18 14:00:00,14.13,14.32,14.12,14.27,246613.0,14.13,14.32,14.12,14.27,246613.0
2024-01-18 15:00:00,14.28,14.41,14.22,14.3,634609.0,14.28,14.41,14.22,14.3,634609.0
2024-01-19 09:30:00,14.36,14.42,14.13,14.32,269866.0,14.36,14.42,14.13,14.32,269866.0
2024-01-19 10:00:00,14.34,14.44,14.08,14.42,400781.0,14.34,14.44,14.08,14.42,400781.0
2024-01-19 11:00:00,14.42,14.45,14.17,14.29,168078.0,14.42,14.45,14.17,14.29,168078.0
2024-01-19 12:00:00,14.29,14.43,14.2,14.42,180839.0,14.29,14.43,14.2,14.42,180839.0
2024-01-19 13:00:00,14.41,14.54,14.38,14.49,131362.0,14.41,14.54,14.38,14.49,131362.0
2024-01-19 14:00:00,14.49,14.59,14.47,14.52,210130.0,14.49,14.59,14.47,14.52,210130.0
2024-01-19 15:00:00,14.53,14.6,14.48,14.53,440484.0,14.53,14.6,14.48,14.53,440484.0
2024-01-22 09:30:00,14.5,15.15,14.3,15.15,769633.0,14.5,15.15,14.3,15.15,769633.0
2024-01-22 10:00:00,15.15,15.17,14.66,14.82,817954.0,15.15,15.17,14.66,14.82,817954.0
2024-01-22 11:00:00,14.81,14.82,14.65,14.66,198107.0,14.81,14.82,14.65,14.66,198107.0
2024-01-22 12:00:00,14.66,14.8,14.58,14.75,145098.0,14.66,14.8,14.58,14.75,145098.0
2024-01-22 13:00:00,14.75,14.82,14.68,14.69,153135.0,14.75,14.82,14.68,14.69,153135.0
2024-01-22 14:00:00,14.69,14.81,14.6,14.79,163582.0,14.69,14.81,14.6,14.79,163582.0
2024-01-22 15:00:00,14.79,15.0,14.73,14.9,539072.0,14.79,15.0,14.73,14.9,539072.0
2024-01-23 09:30:00,15.0,15.03,14.45,14.55,430159.0,15.0,15.03,14.45,14.55,430159.0
2024-01-23 10:00:00,14.55,14.67,14.05,14.14,580488.0,14.55,14.67,14.05,14.14,580488.0
2024-01-23 11:00:00,14.14,14.3,14.06,14.15,391090.0,14.14,14.3,14.06,14.15,391090.0
2024-01-23 12:00:00,14.15,14.2,14.06,14.13,215274.0,14.15,14.2,14.06,14.13,215274.0
2024-01-23 13:00:00,14.12,14.15,14.07,14.12,247749.0,14.12,14.15,14.07,14.12,247749.0
2024-01-23 14:00:00,14.12,14.25,14.11,14.13,253108.0,14.12,14.25,14.11,14.13,253108.0
2024-01-23 15:00:00,14.13,14.24,14.09,14.19,636180.0,14.13,14.24,14.09,14.19,636180.0
2024-01-24 09:30:00,14.28,14.38,13.91,13.93,330805.0,14.28,14.38,13.91,13.93,330805.0
2024-01-24 10:00:00,13.93,14.23,13.82,14.16,473551.0,13.93,14.23,13.82,14.16,473551.0
2024-01-24 11:00:00,14.18,14.21,14.04,14.08,152050.0,14.18,14.21,14.04,14.08,152050.0
2024-01-24 12:00:00,14.08,14.12,14.0,14.01,230975.0,14.08,14.12,14.0,14.01,230975.0
2024-01-24 13:00:00,14.01,14.03,13.84,13.86,231921.0,14.01,14.03,13.84,13.86,231921.0
2024-01-24 14:00:00,13.86,13.99,13.86,13.97,174516.0,13.86,13.99,13.86,13.97,174516.0
2024-01-24 15:00:00,13.96,13.99,13.83,13.95,384283.0,13.96,13.99,13.83,13.95,384283.0
2024-01-25 09:30:00,13.97,14.34,13.92,14.25,420172.0,13.97,14.34,13.92,14.25,420172.0
2024-01-25 10:00:00,14.27,14.53,14.14,14.31,661014.0,14.27,14.53,14.14,14.31,661014.0
2024-01-25 11:00:00,14.32,14.51,14.3,14.44,305720.0,14.32,14.51,14.3,14.44,305720.0
2024-01-25 12:00:00,14.44,14.44,14.21,14.29,420526.0,14.44,14.44,14.21,14.29,420526.0
2024-01-25 13:00:00,14.3,14.38,14.26,14.32,144166.0,14.3,14.38,14.26,14.32,144166.0
2024-01-25 14:00:00,14.31,14.54,14.29,14.51,365365.0,14.31,14.54,14.29,14.51,365365.0
2024-01-25 15:00:00,14.51,14.53,14.41,14.53,589921.0,14.51,14.53,14.41,14.53,589921.0
2024-01-26 09:30:00,14.44,14.72,14.42,14.65,262453.0,14.44,14.72,14.42,14.65,262453.0
2024-01-26 10:00:00,14.64,14.66,14.41,14.46,323968.0,14.64,14.66,14.41,14.46,323968.0
2024-01-26 11:00:00,14.46,14.65,14.45,14.58,245321.0,14.46,14.65,14.45,14.58,245321.0
2024-01-26 12:00:00,14.57,14.61,14.48,14.5,161477.0,14.57,14.61,14.48,14.5,161477.0
2024-01-26 13:00:00,14.5,14.58,14.45,14.53,162475.0,14.5,14.58,14.45,14.53,162475.0
2024-01-26 14:00:00,14.53,14.55,14.42,14.5,158647.0,14.53,14.55,14.42,14.5,158647.0
2024-01-26 15:00:00,14.49,14.55,14.42,14.49,445404.0,14.49,14.55,14.42,14.49,445404.0
2024-01-29 09:30:00,14.5,14.54,14.31,14.46,151811.0,14.5,14.54,14.31,14.46,151811.0
2024-01-29 10:00:00,14.46,14.75,14.42,14.65,355525.0,14.46,14.75,14.42,14.65,355525.0
2024-01-29 11:00:00,14.64,14.68,14.56,14.63,266043.0,14.64,14.68,14.56,14.63,266043.0
2024-01-29 12:00:00,14.63,14.72,14.52,14.66,165879.0,14.63,14.72,14.52,14.66,165879.0
2024-01-29 13:00:00,14.66,14.66,14.56,14.58,183430.0,14.66,14.66,14.56,14.58,183430.0
2024-01-29 14:00:00,14.58,14.66,14.56,14.58,109894.0,14.58,14.66,14.56,14.58,109894.0
2024-01-29 15:00:00,14.58,14.81,14.58,14.78,480348.0,14.58,14.81,14.58,14.78,480348.0
2024-01-30 09:30:00,14.54,14.82,14.51,14.79,212124.0,14.54,14.82,14.51,14.79,212124.0
2024-01-30 10:00:00,14.79,14.82,14.56,14.57,206337.0,14.79,14.82,14.56,14.57,206337.0
2024-01-30 11:00:00,14.58,14.73,14.55,14.71,139179.0,14.58,14.73,14.55,14.71,139179.0
2024-01-30 12:00:00,14.71,14.73,14.57,14.58,112200.0,14.71,14.73,14.57,14.58,112200.0
2024-01-30 13:00:00,14.58,14.68,14.58,14.67,109083.0,14.58,14.68,14.58,14.67,109083.0
2024-01-30 14:00:00,14.68,14.71,14.57,14.58,115516.0,14.68,14.71,14.57,14.58,115516.0
2024-01-30 15:00:00,14.58,14.65,14.52,14.55,287998.0,14.58,14.65,14.52,14.55,287998.0
2024-01-31 09:30:00,14.4,14.6,14.32,14.5,176831.0,14.4,14.6,14.32,14.5,176831.0
2024-01-31 10:00:00,14.51,14.63,14.42,14.6,247367.0,14.51,14.63,14.42,14.6,247367.0
2024-01-31 11:00:00,14.61,14.62,14.48,14.58,159719.0,14.61,14.62,14.48,14.58,159719.0
2024-01-31 12:00:00,14.58,14.83,14.57,14.83,186124.0,14.58,14.83,14.57,14.83,186124.0
2024-01-31 13:00:00,14.83,14.83,14.73,14.73,159543.0,14.83,14.83,14.73,14.73,159543.0
2024-01-31 14:00:00,14.74,14.83,14.44,14.65,446191.0,14.74,14.83,14.44,14.65,446191.0
2024-01-31 15:00:00,14.66,14.68,14.22,14.22,580695.0,14.66,14.68,14.22,14.22,580695.0
2024-02-01 09:30:00,14.34,14.42,14.23,14.25,136748.0,14.34,14.42,14.23,14.25,136748.0
2024-02-01 10:00:00,14.24,14.32,14.04,14.04,309331.0,14.24,14.32,14.04,14.04,309331.0
2024-02-01 11:00:00,14.04,14.15,14.02,14.11,208064.0,14.04,14.15,14.02,14.11,208064.0
2024-02-01 12:00:00,14.11,14.37,14.1,14.29,216075.0,14.11,14.37,14.1,14.29,216075.0
2024-02-01 13:00:00,14.29,14.33,14.17,14.33,137462.0,14.29,14.33,14.17,14.33,137462.0
2024-02-01 14:00:00,14.34,14.36,14.24,14.33,182232.0,14.34,14.36,14.24,14.33,182232.0
2024-02-01 15:00:00,14.33,14.42,14.24,14.41,387469.0,14.33,14.42,14.24,14.41,387469.0
2024-02-02 09:30:00,14.15,14.31,14.08,14.24,239180.0,14.15,14.31,14.08,14.24,239180.0
2024-02-02 10:00:00,14.25,14.32,14.15,14.27,215499.0,14.25,14.32,14.15,14.27,215499.0
2024-02-02 11:00:00,14.29,14.4,14.28,14.37,131683.0,14.29,14.4,14.28,14.37,131683.0
2024-02-02 12:00:00,14.38,14.46,14.28,14.35,199535.0,14.38,14.46,14.28,14.35,199535.0
2024-02-02 13:00:00,14.36,14.54,14.35,14.53,184093.0,14.36,14.54,14.35,14.53,184093.0
2024-02-02 14:00:00,14.54,14.92,14.53,14.74,665621.0,14.54,14.92,14.53,14.74,665621.0
2024-02-02 15:00:00,14.75,14.85,14.69,14.72,664207.0,14.75,14.85,14.69,14.72,664207.0
2024-02-05 09:30:00,14.5,14.61,13.88,14.2,658151.0,14.5,14.61,13.88,14.2,658151.0
2024-02-05 10:00:00,14.19,14.2,13.8,13.84,661849.0,14.19,14.2,13.8,13.84,661849.0
2024-02-05 11:00:00,13.85,14.0,13.76,13.8,348361.0,13.85,14.0,13.76,13.8,348361.0
2024-02-05 12:00:00,13.79,13.97,13.76,13.83,290226.0,13.79,13.97,13.76,13.83,290226.0
2024-02-05 13:00:00,13.83,13.83,13.56,13.58,389875.0,13.83,13.83,13.56,13.58,389875.0
2024-02-05 14:00:00,13.59,13.59,13.42,13.44,515675.0,13.59,13.59,13.42,13.44,515675.0
2024-02-05 15:00:00,13.44,13.54,13.4,13.45,645485.0,13.44,13.54,13.4,13.45,645485.0
2024-02-06 09:30:00,13.6,14.21,13.43,14.05,583054.0,13.6,14.21,13.43,14.05,583054.0
2024-02-06 10:00:00,14.04,14.28,13.98,14.17,565239.0,14.04,14.28,13.98,14.17,565239.0
2024-02-06 11:00:00,14.16,14.3,14.02,14.03,345223.0,14.16,14.3,14.02,14.03,345223.0
2024-02-06 12:00:00,14.02,14.09,13.99,14.02,221909.0,14.02,14.09,13.99,14.02,221909.0
2024-02-06 13:00:00,14.02,14.04,13.91,13.97,135765.0,14.02,14.04,13.91,13.97,135765.0
2024-02-06 14:00:00,13.97,14.07,13.89,14.05,119719.0,13.97,14.07,13.89,14.05,119719.0
2024-02-06 15:00:00,14.04,14.15,14.04,14.08,430433.0,14.04,14.15,14.04,14.08,430433.0
2024-02-07 09:30:00,14.12,14.29,13.79,13.81,195598.0,14.12,14.29,13.79,13.81,195598.0
2024-02-07 10:00:00,13.79,14.02,13.78,13.91,167061.0,13.79,14.02,13.78,13.91,167061.0
2024-02-07 11:00:00,13.91,13.97,13.84,13.96,108074.0,13.91,13.97,13.84,13.96,108074.0
2024-02-07 12:00:00,13.95,14.02,13.9,13.99,131087.0,13.95,14.02,13.9,13.99,131087.0
2024-02-07 13:00:00,14.0,14.3,14.0,14.26,215747.0,14.0,14.3,14.0,14.26,215747.0
2024-02-07 14:00:00,14.26,14.28,14.1,14.14,211429.0,14.26,14.28,14.1,14.14,211429.0
2024-02-07 15:00:00,14.15,14.18,14.05,14.06,390375.0,14.15,14.18,14.05,14.06,390375.0
2024-02-08 09:30:00,14.01,14.3,13.89,14.28,289430.0,14.01,14.3,13.89,14.28,289430.0
2024-02-08 10:00:00,14.27,14.41,14.18,14.33,296818.0,14.27,14.41,14.18,14.33,296818.0
2024-02-08 11:00:00,14.35,14.44,14.23,14.29,213496.0,14.35,14.44,14.23,14.29,213496.0
2024-02-08 12:00:00,14.29,14.33,14.23,14.25,86880.0,14.29,14.33,14.23,14.25,86880.0
2024-02-08 13:00:00,14.25,14.33,14.24,14.3,91892.0,14.25,14.33,14.24,14.3,91892.0
2024-02-08 14:00:00,14.3,14.42,14.28,14.35,134728.0,14.3,14.42,14.28,14.35,134728.0
2024-02-08 15:00:00,14.35,14.44,14.3,14.35,328623.0,14.35,14.44,14.3,14.35,328623.0
2024-02-09 09:30:00,14.37,14.64,14.3,14.54,371934.0,14.37,14.64,14.3,14.54,371934.0
2024-02-09 10:00:00,14.54,15.06,14.54,14.96,868781.0,14.54,15.06,14.54,14.96,868781.0
2024-02-09 11:00:00,14.96,15.23,14.85,15.21,621492.0,14.96,15.23,14.85,15.21,621492.0
2024-02-09 12:00:00,15.21,15.22,14.96,15.08,221778.0,15.21,15.22,14.96,15.08,221778.0
2024-02-09 13:00:00,15.08,15.12,15.03,15.08,140615.0,15.08,15.12,15.03,15.08,140615.0
2024-02-09 14:00:00,15.08,15.1,14.8,14.84,200320.0,15.08,15.1,14.8,14.84,200320.0
2024-02-09 15:00:00,14.85,14.85,14.66,14.66,433314.0,14.85,14.85,14.66,14.66,433314.0
2024-02-12 09:30:00,14.58,15.14,14.53,15.13,328407.0,14.58,15.14,14.53,15.13,328407.0
2024-02-12 10:00:00,15.13,15.22,14.92,15.02,528593.0,15.13,15.22,14.92,15.02,528593.0
2024-02-12 11:00:00,15.01,15.11,14.98,15.03,192955.0,15.01,15.11,14.98,15.03,192955.0
2024-02-12 12:00:00,15.03,15.1,14.92,15.1,199091.0,15.03,15.1,14.92,15.1,199091.0
2024-02-12 13:00:00,15.1,15.15,14.94,14.98,156651.0,15.1,15.15,14.94,14.98,156651.0
2024-02-12 14:00:00,14.97,15.0,14.79,14.84,211767.0,14.97,15.0,14.79,14.84,211767.0
2024-02-12 15:00:00,14.84,14.88,14.72,14.72,463022.0,14.84,14.88,14.72,14.72,463022.0
2024-02-13 09:30:00,14.2,14.36,13.81,13.85,731559.0,14.2,14.36,13.81,13.85,731559.0
2024-02-13 10:00:00,13.85,14.13,13.76,14.09,749411.0,13.85,14.13,13.76,14.09,749411.0
2024-02-13 11:00:00,14.08,14.2,14.06,14.13,270780.0,14.08,14.2,14.06,14.13,270780.0
2024-02-13 12:00:00,14.12,14.24,14.09,14.24,249161.0,14.12,14.24,14.09,14.24,249161.0
2024-02-13 13:00:00,14.24,14.4,14.21,14.26,302945.0,14.24,14.4,14.21,14.26,302945.0
2024-02-13 14:00:00,14.26,14.28,14.12,14.14,200621.0,14.26,14.28,14.12,14.14,200621.0
2024-02-13 15:00:00,14.14,14.23,14.1,14.16,475010.0,14.14,14.23,14.1,14.16,475010.0
2024-02-14 09:30:00,14.33,14.41,14.12,14.25,236352.0,14.33,14.41,14.12,14.25,236352.0
2024-02-14 10:00:00,14.25,14.26,14.08,14.09,264481.0,14.25,14.26,14.08,14.09,264481.0
2024-02-14 11:00:00,14.08,14.19,14.06,14.1,192207.0,14.08,14.19,14.06,14.1,192207.0
2024-02-14 12:00:00,14.1,14.18,14.05,14.16,151949.0,14.1,14.18,14.05,14.16,151949.0
2024-02-14 13:00:00,14.16,14.43,14.15,14.38,307285.0,14.16,14.43,14.15,14.38,307285.0
2024-02-14 14:00:00,14.37,14.37,14.21,14.33,212727.0,14.37,14.37,14.21,14.33,212727.0
2024-02-14 15:00:00,14.34,14.42,14.24,14.42,555281.0,14.34,14.42,14.24,14.42,555281.0
2024-02-15 09:30:00,14.54,14.75,14.45,14.55,369690.0,14.54,14.75,14.45,14.55,369690.0
2024-02-15 10:00:00,14.55,14.66,14.24,14.31,396370.0,14.55,14.66,14.24,14.31,396370.0
2024-02-15 11:00:00,14.32,14.39,14.23,14.32,240990.0,14.32,14.39,14.23,14.32,240990.0
2024-02-15 12:00:00,14.33,14.46,14.3,14.33,200819.0,14.33,14.46,14.3,14.33,200819.0
2024-02-15 13:00:00,14.33,14.43,14.31,14.35,93210.0,14.33,14.43,14.31,14.35,93210.0
2024-02-15 14:00:00,14.35,14.49,14.31,14.45,129089.0,14.35,14.49,14.31,14.45,129089.0
2024-02-15 15:00:00,14.44,14.53,14.38,14.5,460963.0,14.44,14.53,14.38,14.5,460963.0
2024-02-16 09:30:00,14.44,14.54,14.23,14.31,216937.0,14.44,14.54,14.23,14.31,216937.0
2024-02-16 10:00:00,14.25,14.43,14.24,14.33,254987.0,14.25,14.43,14.24,14.33,254987.0
2024-02-16 11:00:00,14.33,14.37,14.3,14.32,154613.0,14.33,14.37,14.3,14.32,154613.0
2024-02-16 12:00:00,14.31,14.46,14.31,14.4,185646.0,14.31,14.46,14.31,14.4,185646.0
2024-02-16 13:00:00,14.39,14.4,14.32,14.34,127604.0,14.39,14.4,14.32,14.34,127604.0
2024-02-16 14:00:00,14.34,14.38,14.25,14.28,151088.0,14.34,14.38,14.25,14.28,151088.0
2024-02-16 15:00:00,14.27,14.29,14.1,14.11,611078.0,14.27,14.29,14.1,14.11,611078.0
2024-02-20 09:30:00,13.96,14.05,13.54,13.56,531314.0,13.96,14.05,13.54,13.56,531314.0
2024-02-20 10:00:00,13.56,13.59,13.42,13.56,501049.0,13.56,13.59,13.42,13.56,501049.0
2024-02-20 11:00:00,13.56,13.63,13.4,13.41,322609.0,13.56,13.63,13.4,13.41,322609.0
2024-02-20 12:00:00,13.41,13.41,13.16,13.35,554874.0,13.41,13.41,13.16,13.35,554874.0
2024-02-20 13:00:00,13.35,13.51,13.33,13.49,230905.0,13.35,13.51,13.33,13.49,230905.0
2024-02-20 14:00:00,13.49,13.5,13.3,13.37,325626.0,13.49,13.5,13.3,13.37,325626.0
2024-02-20 15:00:00,13.37,13.49,13.31,13.49,527260.0,13.37,13.49,13.31,13.49,527260.0
2024-02-21 09:30:00,13.46,13.67,13.42,13.47,234060.0,13.46,13.67,13.42,13.47,234060.0
2024-02-21 10:00:00,13.47,13.59,13.41,13.53,236884.0,13.47,13.59,13.41,13.53,236884.0
2024-02-21 11:00:00,13.53,13.59,13.38,13.42,150048.0,13.53,13.59,13.38,13.42,150048.0
2024-02-21 12:00:00,13.42,13.43,13.35,13.42,71208.0,13.42,13.43,13.35,13.42,71208.0
2024-02-21 13:00:00,13.43,13.45,13.37,13.42,73967.0,13.43,13.45,13.37,13.42,73967.0
2024-02-21 14:00:00,13.43,13.44,13.3,13.34,180115.0,13.43,13.44,13.3,13.34,180115.0
2024-02-21 15:00:00,13.34,13.43,13.23,13.4,347305.0,13.34,13.43,13.23,13.4,347305.0
2024-02-22 09:30:00,13.5,13.63,13.35,13.58,189926.0,13.5,13.63,13.35,13.58,189926.0
2024-02-22 10:00:00,13.6,13.65,13.38,13.45,302793.0,13.6,13.65,13.38,13.45,302793.0
2024-02-22 11:00:00,13.46,13.52,13.41,13.43,195449.0,13.46,13.52,13.41,13.43,195449.0
2024-02-22 12:00:00,13.43,13.52,13.41,13.48,126280.0,13.43,13.52,13.41,13.48,126280.0
2024-02-22 13:00:00,13.48,13.49,13.41,13.42,91917.0,13.48,13.49,13.41,13.42,91917.0
2024-02-22 14:00:00,13.43,13.47,13.34,13.43,144683.0,13.43,13.47,13.34,13.43,144683.0
2024-02-22 15:00:00,13.42,13.45,13.33,13.36,335456.0,13.42,13.45,13.33,13.36,335456.0
2024-02-23 09:30:00,13.3,13.4,13.12,13.27,243749.0,13.3,13.4,13.12,13.27,243749.0
2024-02-23 10:00:00,13.28,13.44,13.22,13.37,320083.0,13.28,13.44,13.22,13.37,320083.0
2024-02-23 11:00:00,13.37,13.79,13.29,13.73,434330.0,13.37,13.79,13.29,13.73,434330.0
2024-02-23 12:00:00,13.73,13.77,13.49,13.58,306471.0,13.73,13.77,13.49,13.58,306471.0
2024-02-23 13:00:00,13.58,13.59,13.53,13.56,66771.0,13.58,13.59,13.53,13.56,66771.0
2024-02-23 14:00:00,13.57,13.57,13.46,13.48,160313.0,13.57,13.57,13.46,13.48,160313.0
2024-02-23 15:00:00,13.48,13.55,13.45,13.51,308892.0,13.48,13.55,13.45,13.51,308892.0
2024-02-26 09:30:00,13.31,13.7,13.2,13.62,379312.0,13.31,13.7,13.2,13.62,379312.0
2024-02-26 10:00:00,13.61,13.61,13.45,13.52,278085.0,13.61,13.61,13.45,13.52,278085.0
2024-02-26 11:00:00,13.51,13.59,13.47,13.53,170690.0,13.51,13.59,13.47,13.53,170690.0
2024-02-26 12:00:00,13.52,13.6,13.51,13.58,126435.0,13.52,13.6,13.51,13.58,126435.0
2024-02-26 13:00:00,13.57,13.75,13.55,13.68,280269.0,13.57,13.75,13.55,13.68,280269.0
2024-02-26 14:00:00,13.67,13.71,13.62,13.63,163492.0,13.67,13.71,13.62,13.63,163492.0
2024-02-26 15:00:00,13.64,13.68,13.62,13.68,377150.0,13.64,13.68,13.62,13.68,377150.0
2024-02-27 09:30:00,13.7,14.05,13.68,13.98,434272.0,13.7,14.05,13.68,13.98,434272.0
2024-02-27 10:00:00,13.97,14.12,13.93,14.08,349497.0,13.97,14.12,13.93,14.08,349497.0
2024-02-27 11:00:00,14.11,14.3,14.1,14.21,377255.0,14.11,14.3,14.1,14.21,377255.0
2024-02-27 12:00:00,14.21,14.24,13.9,13.94,255634.0,14.21,14.24,13.9,13.94,255634.0
2024-02-27 13:00:00,13.93,14.0,13.91,14.0,136772.0,13.93,14.0,13.91,14.0,136772.0
2024-02-27 14:00:00,13.99,14.05,13.95,14.05,147259.0,13.99,14.05,13.95,14.05,147259.0
2024-02-27 15:00:00,14.04,14.23,14.04,14.2,383368.0,14.04,14.23,14.04,14.2,383368.0
2024-02-28 09:30:00,14.0,14.27,13.89,14.23,374002.0,14.0,14.27,13.89,14.23,374002.0
2024-02-28 10:00:00,14.23,14.37,14.19,14.28,378170.0,14.23,14.37,14.19,14.28,378170.0
2024-02-28 11:00:00,14.28,14.47,14.28,14.39,198292.0,14.28,14.47,14.28,14.39,198292.0
2024-02-28 12:00:00,14.39,14.46,14.16,14.27,189776.0,14.39,14.46,14.16,14.27,189776.0
2024-02-28 13:00:00,14.27,14.32,14.1,14.14,150311.0,14.27,14.32,14.1,14.14,150311.0
2024-02-28 14:00:00,14.14,14.14,14.01,14.09,183782.0,14.14,14.14,14.01,14.09,183782.0
2024-02-28 15:00:00,14.09,14.25,14.05,14.25,387010.0,14.09,14.25,14.05,14.25,387010.0
2024-02-29 09:30:00,14.34,14.65,14.3,14.47,348626.0,14.34,14.65,14.3,14.47,348626.0
2024-02-29 10:00:00,14.48,14.48,14.26,14.31,207890.0,14.48,14.48,14.26,14.31,207890.0
2024-02-29 11:00:00,14.31,14.33,14.05,14.28,336503.0,14.31,14.33,14.05,14.28,336503.0
2024-02-29 12:00:00,14.28,14.33,14.1,14.12,156806.0,14.28,14.33,14.1,14.12,156806.0
2024-02-29 13:00:00,14.11,14.18,14.03,14.18,143722.0,14.11,14.18,14.03,14.18,143722.0
2024-02-29 14:00:00,14.17,14.17,14.07,14.1,114293.0,14.17,14.17,14.07,14.1,114293.0
2024-02-29 15:00:00,14.11,14.33,14.1,14.24,529748.0,14.11,14.33,14.1,14.24,529748.0
2024-03-01 09:30:00,14.18,14.24,13.99,14.12,255101.0,14.18,14.24,13.99,14.12,255101.0
2024-03-01 10:00:00,14.12,14.37,14.1,14.37,299681.0,14.12,14.37,14.1,14.37,299681.0
2024-03-01 11:00:00,14.37,14.38,14.25,14.3,212814.0,14.37,14.38,14.25,14.3,212814.0
2024-03-01 12:00:00,14.3,14.39,14.28,14.36,146058.0,14.3,14.39,14.28,14.36,146058.0
2024-03-01 13:00:00,14.35,15.09,14.32,14.99,1483160.0,14.35,15.09,14.32,14.99,1483160.0
2024-03-01 14:00:00,14.99,15.08,14.62,14.81,891831.0,14.99,15.08,14.62,14.81,891831.0
2024-03-01 15:00:00,14.82,14.95,14.72,14.95,731299.0,14.82,14.95,14.72,14.95,731299.0
2024-03-04 09:30:00,14.93,15.59,14.86,15.29,966708.0,14.93,15.59,14.86,15.29,966708.0
2024-03-04 10:00:00,15.28,15.3,14.83,15.09,650818.0,15.28,15.3,14.83,15.09,650818.0
2024-03-04 11:00:00,15.09,15.31,15.04,15.22,426952.0,15.09,15.31,15.04,15.22,426952.0
2024-03-04 12:00:00,15.23,15.25,14.84,14.94,339828.0,15.23,15.25,14.84,14.94,339828.0
2024-03-04 13:00:00,14.93,15.05,14.85,14.99,138325.0,14.93,15.05,14.85,14.99,138325.0
2024-03-04 14:00:00,14.99,15.26,14.96,15.16,247961.0,14.99,15.26,14.96,15.16,247961.0
2024-03-04 15:00:00,15.16,15.24,15.08,15.23,626048.0,15.16,15.24,15.08,15.23,626048.0
2024-03-05 09:30:00,14.95,15.2,14.84,14.92,358597.0,14.95,15.2,14.84,14.92,358597.0
2024-03-05 10:00:00,14.93,15.1,14.78,14.88,374121.0,14.93,15.1,14.78,14.88,374121.0
2024-03-05 11:00:00,14.89,15.28,14.78,14.87,733981.0,14.89,15.28,14.78,14.87,733981.0
2024-03-05 12:00:00,14.87,15.24,14.85,15.1,358171.0,14.87,15.24,14.85,15.1,358171.0
2024-03-05 13:00:00,15.1,15.21,15.05,15.2,159116.0,15.1,15.21,15.05,15.2,159116.0
2024-03-05 14:00:00,15.21,15.26,14.86,14.91,252455.0,15.21,15.26,14.86,14.91,252455.0
2024-03-05 15:00:00,14.91,15.05,14.87,15.0,356351.0,14.91,15.05,14.87,15.0,356351.0
2024-03-06 09:30:00,15.22,15.29,15.05,15.18,227646.0,15.22,15.29,15.05,15.18,227646.0
2024-03-06 10:00:00,15.17,15.23,14.94,15.15,282581.0,15.17,15.23,14.94,15.15,282581.0
2024-03-06 11:00:00,15.14,15.51,15.13,15.38,586076.0,15.14,15.51,15.13,15.38,586076.0
2024-03-06 12:00:00,15.39,15.87,15.37,15.81,832213.0,15.39,15.87,15.37,15.81,832213.0
2024-03-06 13:00:00,15.81,15.89,15.5,15.53,479395.0,15.81,15.89,15.5,15.53,479395.0
2024-03-06 14:00:00,15.51,15.53,15.34,15.48,291135.0,15.51,15.53,15.34,15.48,291135.0
2024-03-06 15:00:00,15.47,15.48,15.21,15.26,410383.0,15.47,15.48,15.21,15.26,410383.0
2024-03-07 09:30:00,15.26,15.51,15.19,15.2,240709.0,15.26,15.51,15.19,15.2,240709.0
2024-03-07 10:00:00,15.19,15.28,15.05,15.12,325911.0,15.19,15.28,15.05,15.12,325911.0
2024-03-07 11:00:00,15.12,15.33,15.05,15.23,246286.0,15.12,15.33,15.05,15.23,246286.0
2024-03-07 12:00:00,15.23,15.27,15.12,15.25,115047.0,15.23,15.27,15.12,15.25,115047.0
2024-03-07 13:00:00,15.25,15.38,15.21,15.35,155680.0,15.25,15.38,15.21,15.35,155680.0
2024-03-07 14:00:00,15.35,15.35,15.23,15.29,204503.0,15.35,15.35,15.23,15.29,204503.0
2024-03-07 15:00:00,15.28,15.31,15.14,15.25,375494.0,15.28,15.31,15.14,15.25,375494.0
2024-03-08 09:30:00,15.4,15.63,15.37,15.51,329635.0,15.4,15.63,15.37,15.51,329635.0
2024-03-08 10:00:00,15.5,15.5,15.12,15.13,328046.0,15.5,15.5,15.12,15.13,328046.0
2024-03-08 11:00:00,15.13,15.14,14.92,15.04,342544.0,15.13,15.14,14.92,15.04,342544.0
2024-03-08 12:00:00,15.03,15.12,15.0,15.02,235632.0,15.03,15.12,15.0,15.02,235632.0
2024-03-08 13:00:00,15.01,15.01,14.77,14.78,288134.0,15.01,15.01,14.77,14.78,288134.0
2024-03-08 14:00:00,14.78,14.81,14.68,14.7,298283.0,14.78,14.81,14.68,14.7,298283.0
2024-03-08 15:00:00,14.7,14.71,14.51,14.63,677364.0,14.7,14.71,14.51,14.63,677364.0
2024-03-11 09:30:00,14.64,14.94,14.56,14.76,235503.0,14.64,14.94,14.56,14.76,235503.0
2024-03-11 10:00:00,14.75,14.8,14.49,14.5,504219.0,14.75,14.8,14.49,14.5,504219.0
2024-03-11 11:00:00,14.51,14.52,14.4,14.43,212589.0,14.51,14.52,14.4,14.43,212589.0
2024-03-11 12:00:00,14.43,14.6,14.41,14.57,128084.0,14.43,14.6,14.41,14.57,128084.0
2024-03-11 13:00:00,14.56,14.6,14.52,14.54,83648.0,14.56,14.6,14.52,14.54,83648.0
2024-03-11 14:00:00,14.55,14.55,14.47,14.48,108642.0,14.55,14.55,14.47,14.48,108642.0
2024-03-11 15:00:00,14.47,14.48,14.36,14.42,337760.0,14.47,14.48,14.36,14.42,337760.0
2024-03-12 09:30:00,14.35,14.51,14.09,14.25,314457.0,14.35,14.51,14.09,14.25,314457.0
2024-03-12 10:00:00,14.26,14.5,14.21,14.47,178749.0,14.26,14.5,14.21,14.47,178749.0
2024-03-12 11:00:00,14.48,14.54,14.39,14.48,163229.0,14.48,14.54,14.39,14.48,163229.0
2024-03-12 12:00:00,14.47,14.49,14.42,14.47,244399.0,14.47,14.49,14.42,14.47,244399.0
2024-03-12 13:00:00,14.46,14.64,14.44,14.63,169403.0,14.46,14.64,14.44,14.63,169403.0
2024-03-12 14:00:00,14.63,14.84,14.63,14.8,336670.0,14.63,14.84,14.63,14.8,336670.0
2024-03-12 15:00:00,14.79,14.8,14.63,14.73,413556.0,14.79,14.8,14.63,14.73,413556.0
2024-03-13 09:30:00,14.69,15.19,14.62,14.98,418443.0,14.69,15.19,14.62,14.98,418443.0
2024-03-13 10:00:00,15.0,15.13,14.84,15.0,366381.0,15.0,15.13,14.84,15.0,366381.0
2024-03-13 11:00:00,15.01,15.09,14.98,15.05,250070.0,15.01,15.09,14.98,15.05,250070.0
2024-03-13 12:00:00,15.04,15.2,15.01,15.1,253942.0,15.04,15.2,15.01,15.1,253942.0
2024-03-13 13:00:00,15.08,15.13,14.86,14.93,232398.0,15.08,15.13,14.86,14.93,232398.0
2024-03-13 14:00:00,14.93,15.07,14.9,15.0,174258.0,14.93,15.07,14.9,15.0,174258.0
2024-03-13 15:00:00,15.0,15.03,14.86,14.87,439643.0,15.0,15.03,14.86,14.87,439643.0
2024-03-14 09:30:00,14.8,15.02,14.71,14.76,249950.0,14.8,15.02,14.71,14.76,249950.0
2024-03-14 10:00:00,14.77,14.82,14.62,14.65,311873.0,14.77,14.82,14.62,14.65,311873.0
2024-03-14 11:00:00,14.64,14.67,14.53,14.66,238418.0,14.64,14.67,14.53,14.66,238418.0
2024-03-14 12:00:00,14.67,14.79,14.59,14.6,197566.0,14.67,14.79,14.59,14.6,197566.0
2024-03-14 13:00:00,14.6,14.66,14.58,14.65,162886.0,14.6,14.66,14.58,14.65,162886.0
2024-03-14 14:00:00,14.65,14.66,14.47,14.48,254873.0,14.65,14.66,14.47,14.48,254873.0
2024-03-14 15:00:00,14.47,14.65,14.4,14.63,411593.0,14.47,14.65,14.4,14.63,411593.0
2024-03-15 09:30:00,14.55,14.83,14.51,14.64,285234.0,14.55,14.83,14.51,14.64,285234.0
2024-03-15 10:00:00,14.63,14.63,14.33,14.52,341392.0,14.63,14.63,14.33,14.52,341392.0
2024-03-15 11:00:00,14.52,14.55,14.37,14.39,174912.0,14.52,14.55,14.37,14.39,174912.0
2024-03-15 12:00:00,14.39,14.48,14.34,14.36,219630.0,14.39,14.48,14.34,14.36,219630.0
2024-03-15 13:00:00,14.35,14.45,14.35,14.43,102924.0,14.35,14.45,14.35,14.43,102924.0
2024-03-15 14:00:00,14.43,14.5,14.36,14.37,192503.0,14.43,14.5,14.36,14.37,192503.0
2024-03-15 15:00:00,14.36,14.38,14.21,14.26,855392.0,14.36,14.38,14.21,14.26,855392.0
2024-03-18 09:30:00,14.25,14.3,13.9,13.98,671814.0,14.25,14.3,13.9,13.98,671814.0
2024-03-18 10:00:00,13.98,14.21,13.96,14.14,425412.0,13.98,14.21,13.96,14.14,425412.0
2024-03-18 11:00:00,14.14,14.16,13.98,14.01,244200.0,14.14,14.16,13.98,14.01,244200.0
2024-03-18 12:00:00,14.01,14.09,13.96,14.04,198046.0,14.01,14.09,13.96,14.04,198046.0
2024-03-18 13:00:00,14.04,14.05,13.94,13.95,261079.0,14.04,14.05,13.94,13.95,261079.0
2024-03-18 14:00:00,13.95,14.02,13.92,13.96,229499.0,13.95,14.02,13.92,13.96,229499.0
2024-03-18 15:00:00,13.96,14.1,13.9,13.9,609735.0,13.96,14.1,13.9,13.9,609735.0
2024-03-19 09:30:00,13.76,13.9,13.5,13.55,450432.0,13.76,13.9,13.5,13.55,450432.0
2024-03-19 10:00:00,13.54,13.64,13.5,13.52,373290.0,13.54,13.64,13.5,13.52,373290.0
2024-03-19 11:00:00,13.51,13.74,13.5,13.6,275605.0,13.51,13.74,13.5,13.6,275605.0
2024-03-19 12:00:00,13.6,13.72,13.53,13.67,306325.0,13.6,13.72,13.53,13.67,306325.0
2024-03-19 13:00:00,13.66,13.71,13.61,13.63,201305.0,13.66,13.71,13.61,13.63,201305.0
2024-03-19 14:00:00,13.62,13.64,13.44,13.45,317787.0,13.62,13.64,13.44,13.45,317787.0
2024-03-19 15:00:00,13.45,13.5,13.3,13.4,921909.0,13.45,13.5,13.3,13.4,921909.0
2024-03-20 09:30:00,13.47,13.56,13.31,13.38,243191.0,13.47,13.56,13.31,13.38,243191.0
2024-03-20 10:00:00,13.39,13.53,13.35,13.43,319864.0,13.39,13.53,13.35,13.43,319864.0
2024-03-20 11:00:00,13.43,13.47,13.35,13.39,236471.0,13.43,13.47,13.35,13.39,236471.0
2024-03-20 12:00:00,13.38,13.38,13.26,13.29,205313.0,13.38,13.38,13.26,13.29,205313.0
2024-03-20 13:00:00,13.29,13.31,13.21,13.28,210950.0,13.29,13.31,13.21,13.28,210950.0
2024-03-20 14:00:00,13.28,13.79,13.23,13.7,537098.0,13.28,13.79,13.23,13.7,537098.0
2024-03-20 15:00:00,13.71,13.73,13.45,13.51,753008.0,13.71,13.73,13.45,13.51,753008.0
2024-03-21 09:30:00,13.56,13.73,13.48,13.54,268132.0,13.56,13.73,13.48,13.54,268132.0
2024-03-21 10:00:00,13.54,14.02,13.52,13.87,723458.0,13.54,14.02,13.52,13.87,723458.0
2024-03-21 11:00:00,13.88,14.01,13.77,13.95,435387.0,13.88,14.01,13.77,13.95,435387.0
2024-03-21 12:00:00,13.96,14.0,13.87,13.89,264833.0,13.96,14.0,13.87,13.89,264833.0
2024-03-21 13:00:00,13.88,13.9,13.74,13.75,245435.0,13.88,13.9,13.74,13.75,245435.0
2024-03-21 14:00:00,13.74,13.76,13.54,13.56,226042.0,13.74,13.76,13.54,13.56,226042.0
2024-03-21 15:00:00,13.55,13.71,13.55,13.64,438362.0,13.55,13.71,13.55,13.64,438362.0
2024-03-22 09:30:00,13.76,13.95,13.55,13.59,272861.0,13.76,13.95,13.55,13.59,272861.0
2024-03-22 10:00:00,13.59,13.6,13.41,13.43,342327.0,13.59,13.6,13.41,13.43,342327.0
2024-03-22 11:00:00,13.42,13.44,13.33,13.33,310794.0,13.42,13.44,13.33,13.33,310794.0
2024-03-22 12:00:00,13.34,13.44,13.31,13.36,393174.0,13.34,13.44,13.31,13.36,393174.0
2024-03-22 13:00:00,13.37,13.4,13.31,13.37,343865.0,13.37,13.4,13.31,13.37,343865.0
2024-03-22 14:00:00,13.37,13.37,13.07,13.08,738993.0,13.37,13.37,13.07,13.08,738993.0
2024-03-22 15:00:00,13.07,13.19,13.01,13.1,1011458.0,13.07,13.19,13.01,13.1,1011458.0
2024-03-25 09:30:00,13.42,14.58,13.31,14.12,1921047.0,13.42,14.58,13.31,14.12,1921047.0
2024-03-25 10:00:00,14.11,14.21,13.79,13.94,1103310.0,14.11,14.21,13.79,13.94,1103310.0
2024-03-25 11:00:00,13.94,14.39,13.89,14.39,649119.0,13.94,14.39,13.89,14.39,649119.0
2024-03-25 12:00:00,14.39,14.91,14.38,14.7,1441943.0,14.39,14.91,14.38,14.7,1441943.0
2024-03-25 13:00:00,14.7,14.94,14.57,14.92,890905.0,14.7,14.94,14.57,14.92,890905.0
2024-03-25 14:00:00,14.92,14.96,14.8,14.8,736944.0,14.92,14.96,14.8,14.8,736944.0
2024-03-25 15:00:00,14.81,15.15,14.8,15.13,1560875.0,14.81,15.15,14.8,15.13,1560875.0
2024-03-26 09:30:00,15.15,15.6,14.86,15.44,1818500.0,15.15,15.6,14.86,15.44,1818500.0
2024-03-26 10:00:00,15.44,15.55,14.75,14.91,1705681.0,15.44,15.55,14.75,14.91,1705681.0
2024-03-26 11:00:00,14.92,15.15,14.92,15.09,632927.0,14.92,15.15,14.92,15.09,632927.0
2024-03-26 12:00:00,15.09,15.16,14.84,15.15,970597.0,15.09,15.16,14.84,15.15,970597.0
2024-03-26 13:00:00,15.15,15.16,15.04,15.1,797293.0,15.15,15.16,15.04,15.1,797293.0
2024-03-26 14:00:00,15.11,15.4,15.1,15.19,1281948.0,15.11,15.4,15.1,15.19,1281948.0
2024-03-26 15:00:00,15.18,15.63,14.9,15.55,3810259.0,15.18,15.63,14.9,15.55,3810259.0
2024-03-27 09:30:00,13.05,13.72,12.8,13.26,4916420.0,13.05,13.72,12.8,13.26,4916420.0
2024-03-27 10:00:00,13.26,13.37,13.0,13.01,3528680.0,13.26,13.37,13.0,13.01,3528680.0
2024-03-27 11:00:00,13.01,13.47,12.83,13.26,2398759.0,13.01,13.47,12.83,13.26,2398759.0
2024-03-27 12:00:00,13.26,13.34,13.12,13.24,963745.0,13.26,13.34,13.12,13.24,963745.0
2024-03-27 13:00:00,13.24,13.24,13.05,13.06,867077.0,13.24,13.24,13.05,13.06,867077.0
2024-03-27 14:00:00,13.06,13.24,13.04,13.14,806318.0,13.06,13.24,13.04,13.14,806318.0
2024-03-27 15:00:00,13.16,13.27,13.06,13.17,1785149.0,13.16,13.27,13.06,13.17,1785149.0
2024-03-28 09:30:00,13.19,13.19,12.99,13.07,754261.0,13.19,13.19,12.99,13.07,754261.0
2024-03-28 10:00:00,13.08,13.1,12.75,12.84,1550914.0,13.08,13.1,12.75,12.84,1550914.0
2024-03-28 11:00:00,12.84,12.84,12.6,12.63,1321882.0,12.84,12.84,12.6,12.63,1321882.0
2024-03-28 12:00:00,12.63,12.65,12.5,12.59,865855.0,12.63,12.65,12.5,12.59,865855.0
2024-03-28 13:00:00,12.59,12.66,12.51,12.53,510564.0,12.59,12.66,12.51,12.53,510564.0
2024-03-28 14:00:00,12.52,12.65,12.48,12.61,982336.0,12.52,12.65,12.48,12.61,982336.0
2024-03-28 15:00:00,12.62,12.63,12.47,12.52,1257646.0,12.62,12.63,12.47,12.52,1257646.0
2024-04-01 09:30:00,12.63,12.67,12.04,12.16,1006459.0,12.63,12.67,12.04,12.16,1006459.0
2024-04-01 10:00:00,12.15,12.17,11.71,11.84,1963505.0,12.15,12.17,11.71,11.84,1963505.0
2024-04-01 11:00:00,11.84,11.88,11.61,11.69,870145.0,11.84,11.88,11.61,11.69,870145.0
2024-04-01 12:00:00,11.68,11.71,11.58,11.63,701305.0,11.68,11.71,11.58,11.63,701305.0
2024-04-01 13:00:00,11.64,12.05,11.54,11.96,1032034.0,11.64,12.05,11.54,11.96,1032034.0
2024-04-01 14:00:00,11.96,11.99,11.83,11.94,462965.0,11.96,11.99,11.83,11.94,462965.0
2024-04-01 15:00:00,11.95,12.11,11.91,11.99,1282935.0,11.95,12.11,11.91,11.99,1282935.0
2024-04-02 09:30:00,11.84,11.99,11.65,11.74,737478.0,11.84,11.99,11.65,11.74,737478.0
2024-04-02 10:00:00,11.76,11.94,11.54,11.6,842920.0,11.76,11.94,11.54,11.6,842920.0
2024-04-02 11:00:00,11.6,11.68,11.52,11.55,450269.0,11.6,11.68,11.52,11.55,450269.0
2024-04-02 12:00:00,11.55,11.57,11.45,11.49,682172.0,11.55,11.57,11.45,11.49,682172.0
2024-04-02 13:00:00,11.49,11.56,11.44,11.46,433163.0,11.49,11.56,11.44,11.46,433163.0
2024-04-02 14:00:00,11.46,11.5,11.37,11.38,446254.0,11.46,11.5,11.37,11.38,446254.0
2024-04-02 15:00:00,11.38,11.41,11.26,11.26,1357834.0,11.38,11.41,11.26,11.26,1357834.0
2024-04-03 09:30:00,11.22,11.3,10.9,11.02,966981.0,11.22,11.3,10.9,11.02,966981.0
2024-04-03 10:00:00,11.04,11.24,10.97,11.12,604436.0,11.04,11.24,10.97,11.12,604436.0
2024-04-03 11:00:00,11.12,11.24,11.07,11.22,285929.0,11.12,11.24,11.07,11.22,285929.0
2024-04-03 12:00:00,11.22,11.28,11.08,11.17,344032.0,11.22,11.28,11.08,11.17,344032.0
2024-04-03 13:00:00,11.17,11.42,11.16,11.38,358564.0,11.17,11.42,11.16,11.38,358564.0
2024-04-03 14:00:00,11.38,11.38,11.31,11.37,181169.0,11.38,11.38,11.31,11.37,181169.0
2024-04-03 15:00:00,11.36,11.5,11.31,11.38,753687.0,11.36,11.5,11.31,11.38,753687.0
2024-04-04 09:30:00,11.5,11.62,11.37,11.6,368431.0,11.5,11.62,11.37,11.6,368431.0
2024-04-04 10:00:00,11.61,11.79,11.58,11.7,679143.0,11.61,11.79,11.58,11.7,679143.0
2024-04-04 11:00:00,11.7,11.78,11.63,11.78,362104.0,11.7,11.78,11.63,11.78,362104.0
2024-04-04 12:00:00,11.78,11.78,11.7,11.74,253601.0,11.78,11.78,11.7,11.74,253601.0
2024-04-04 13:00:00,11.74,11.83,11.73,11.75,378544.0,11.74,11.83,11.73,11.75,378544.0
2024-04-04 14:00:00,11.74,11.75,11.65,11.7,591756.0,11.74,11.75,11.65,11.7,591756.0
2024-04-04 15:00:00,11.7,11.72,11.5,11.52,966593.0,11.7,11.72,11.5,11.52,966593.0
2024-04-05 09:30:00,11.3,11.36,11.02,11.04,706780.0,11.3,11.36,11.02,11.04,706780.0
2024-04-05 10:00:00,11.04,11.22,10.97,11.21,1126026.0,11.04,11.22,10.97,11.21,1126026.0
2024-04-05 11:00:00,11.2,11.47,11.18,11.37,568716.0,11.2,11.47,11.18,11.37,568716.0
2024-04-05 12:00:00,11.37,11.5,11.33,11.44,285792.0,11.37,11.5,11.33,11.44,285792.0
2024-04-05 13:00:00,11.43,11.45,11.29,11.3,310569.0,11.43,11.45,11.29,11.3,310569.0
2024-04-05 14:00:00,11.3,11.31,11.2,11.21,275505.0,11.3,11.31,11.2,11.21,275505.0
2024-04-05 15:00:00,11.21,11.33,11.19,11.25,716973.0,11.21,11.33,11.19,11.25,716973.0
2024-04-08 09:30:00,11.3,11.37,11.16,11.22,262770.0,11.3,11.37,11.16,11.22,262770.0
2024-04-08 10:00:00,11.21,11.21,10.94,11.04,723491.0,11.21,11.21,10.94,11.04,723491.0
2024-04-08 11:00:00,11.04,11.05,10.92,10.97,316452.0,11.04,11.05,10.92,10.97,316452.0
2024-04-08 12:00:00,10.96,11.02,10.92,10.97,271518.0,10.96,11.02,10.92,10.97,271518.0
2024-04-08 13:00:00,10.98,11.03,10.95,11.03,238370.0,10.98,11.03,10.95,11.03,238370.0
2024-04-08 14:00:00,11.02,11.05,10.98,11.01,175667.0,11.02,11.05,10.98,11.01,175667.0
2024-04-08 15:00:00,11.01,11.02,10.84,10.84,829972.0,11.01,11.02,10.84,10.84,829972.0
2024-04-09 09:30:00,10.85,11.03,10.73,10.84,392856.0,10.85,11.03,10.73,10.84,392856.0
2024-04-09 10:00:00,10.83,11.18,10.82,11.08,708806.0,10.83,11.18,10.82,11.08,708806.0
2024-04-09 11:00:00,11.09,11.15,11.01,11.08,313405.0,11.09,11.15,11.01,11.08,313405.0
2024-04-09 12:00:00,11.07,11.13,11.0,11.04,227837.0,11.07,11.13,11.0,11.04,227837.0
2024-04-09 13:00:00,11.04,11.12,11.01,11.03,174543.0,11.04,11.12,11.01,11.03,174543.0
2024-04-09 14:00:00,11.03,11.03,10.9,10.91,182957.0,11.03,11.03,10.9,10.91,182957.0
2024-04-09 15:00:00,10.91,11.07,10.86,11.01,839234.0,10.91,11.07,10.86,11.01,839234.0
2024-04-10 09:30:00,10.9,11.07,10.79,10.97,605144.0,10.9,11.07,10.79,10.97,605144.0
2024-04-10 10:00:00,10.97,10.99,10.82,10.88,359148.0,10.97,10.99,10.82,10.88,359148.0
2024-04-10 11:00:00,10.87,10.92,10.83,10.86,231089.0,10.87,10.92,10.83,10.86,231089.0
2024-04-10 12:00:00,10.86,10.95,10.81,10.91,299928.0,10.86,10.95,10.81,10.91,299928.0
2024-04-10 13:00:00,10.91,10.91,10.75,10.84,334062.0,10.91,10.91,10.75,10.84,334062.0
2024-04-10 14:00:00,10.85,10.98,10.81,10.83,345481.0,10.85,10.98,10.81,10.83,345481.0
2024-04-10 15:00:00,10.82,10.94,10.8,10.85,566178.0,10.82,10.94,10.8,10.85,566178.0
2024-04-11 09:30:00,10.91,11.06,10.85,10.94,309846.0,10.91,11.06,10.85,10.94,309846.0
2024-04-11 10:00:00,10.94,10.99,10.8,10.81,350934.0,10.94,10.99,10.8,10.81,350934.0
2024-04-11 11:00:00,10.81,10.95,10.8,10.95,229591.0,10.81,10.95,10.8,10.95,229591.0
2024-04-11 12:00:00,10.95,11.0,10.89,10.99,284974.0,10.95,11.0,10.89,10.99,284974.0
2024-04-11 13:00:00,10.98,11.32,10.98,11.26,868061.0,10.98,11.32,10.98,11.26,868061.0
2024-04-11 14:00:00,11.25,11.32,11.21,11.25,334581.0,11.25,11.32,11.21,11.25,334581.0
2024-04-11 15:00:00,11.26,11.39,11.25,11.29,765602.0,11.26,11.39,11.25,11.29,765602.0
2024-04-12 09:30:00,11.21,11.23,10.96,11.04,278415.0,11.21,11.23,10.96,11.04,278415.0
2024-04-12 10:00:00,11.03,11.15,11.0,11.04,399153.0,11.03,11.15,11.0,11.04,399153.0
2024-04-12 11:00:00,11.03,11.17,11.03,11.12,234552.0,11.03,11.17,11.03,11.12,234552.0
2024-04-12 12:00:00,11.12,11.19,11.04,11.13,312307.0,11.12,11.19,11.04,11.13,312307.0
2024-04-12 13:00:00,11.13,11.13,10.96,11.03,289445.0,11.13,11.13,10.96,11.03,289445.0
2024-04-12 14:00:00,11.03,11.04,10.9,10.91,308467.0,11.03,11.04,10.9,10.91,308467.0
2024-04-12 15:00:00,10.91,10.92,10.76,10.77,746693.0,10.91,10.92,10.76,10.77,746693.0
2024-04-15 09:30:00,10.81,10.84,10.48,10.58,520362.0,10.81,10.84,10.48,10.58,520362.0
2024-04-15 10:00:00,10.57,10.57,10.13,10.25,1200299.0,10.57,10.57,10.13,10.25,1200299.0
2024-04-15 11:00:00,10.25,10.35,10.24,10.26,297965.0,10.25,10.35,10.24,10.26,297965.0
2024-04-15 12:00:00,10.26,10.28,10.15,10.18,271320.0,10.26,10.28,10.15,10.18,271320.0
2024-04-15 13:00:00,10.17,10.23,10.1,10.13,406196.0,10.17,10.23,10.1,10.13,406196.0
2024-04-15 14:00:00,10.14,10.25,10.11,10.21,561013.0,10.14,10.25,10.11,10.21,561013.0
2024-04-15 15:00:00,10.2,10.22,10.06,10.07,937074.0,10.2,10.22,10.06,10.07,937074.0
2024-04-16 09:30:00,10.0,10.25,9.95,10.17,506913.0,10.0,10.25,9.95,10.17,506913.0
2024-04-16 10:00:00,10.17,10.38,10.08,10.3,609045.0,10.17,10.38,10.08,10.3,609045.0
2024-04-16 11:00:00,10.3,10.4,10.16,10.37,373665.0,10.3,10.4,10.16,10.37,373665.0
2024-04-16 12:00:00,10.37,10.42,10.32,10.39,262182.0,10.37,10.42,10.32,10.39,262182.0
2024-04-16 13:00:00,10.39,10.41,10.18,10.35,379289.0,10.39,10.41,10.18,10.35,379289.0
2024-04-16 14:00:00,10.35,10.44,10.3,10.36,360219.0,10.35,10.44,10.3,10.36,360219.0
2024-04-16 15:00:00,10.36,10.55,10.35,10.37,779306.0,10.36,10.55,10.35,10.37,779306.0
2024-04-17 09:30:00,10.44,10.59,10.35,10.49,217054.0,10.44,10.59,10.35,10.49,217054.0
2024-04-17 10:00:00,10.5,10.54,10.36,10.37,340090.0,10.5,10.54,10.36,10.37,340090.0
2024-04-17 11:00:00,10.37,10.51,10.34,10.5,182036.0,10.37,10.51,10.34,10.5,182036.0
2024-04-17 12:00:00,10.49,10.56,10.43,10.46,175574.0,10.49,10.56,10.43,10.46,175574.0
2024-04-17 13:00:00,10.45,10.49,10.41,10.47,127213.0,10.45,10.49,10.41,10.47,127213.0
2024-04-17 14:00:00,10.47,10.48,10.39,10.39,151327.0,10.47,10.48,10.39,10.39,151327.0
2024-04-17 15:00:00,10.39,10.39,10.3,10.31,410219.0,10.39,10.39,10.3,10.31,410219.0
2024-04-18 09:30:00,10.32,10.39,10.27,10.35,146309.0,10.32,10.39,10.27,10.35,146309.0
2024-04-18 10:00:00,10.34,10.58,10.3,10.53,378641.0,10.34,10.58,10.3,10.53,378641.0
2024-04-18 11:00:00,10.53,10.63,10.45,10.46,291835.0,10.53,10.63,10.45,10.46,291835.0
2024-04-18 12:00:00,10.46,10.52,10.41,10.47,161022.0,10.46,10.52,10.41,10.47,161022.0
2024-04-18 13:00:00,10.47,10.5,10.41,10.44,156233.0,10.47,10.5,10.41,10.44,156233.0
2024-04-18 14:00:00,10.44,10.44,10.33,10.36,208531.0,10.44,10.44,10.33,10.36,208531.0
2024-04-18 15:00:00,10.37,10.39,10.29,10.31,369587.0,10.37,10.39,10.29,10.31,369587.0
2024-04-19 09:30:00,10.2,10.36,10.2,10.3,199370.0,10.2,10.36,10.2,10.3,199370.0
2024-04-19 10:00:00,10.33,10.45,10.27,10.41,325274.0,10.33,10.45,10.27,10.41,325274.0
2024-04-19 11:00:00,10.41,10.48,10.35,10.39,168910.0,10.41,10.48,10.35,10.39,168910.0
2024-04-19 12:00:00,10.4,10.45,10.34,10.41,156268.0,10.4,10.45,10.34,10.41,156268.0
2024-04-19 13:00:00,10.41,10.5,10.35,10.47,199181.0,10.41,10.5,10.35,10.47,199181.0
2024-04-19 14:00:00,10.46,10.47,10.35,10.38,288865.0,10.46,10.47,10.35,10.38,288865.0
2024-04-19 15:00:00,10.38,10.47,10.36,10.41,495535.0,10.38,10.47,10.36,10.41,495535.0
2024-04-22 09:30:00,10.41,10.45,10.18,10.2,382343.0,10.41,10.45,10.18,10.2,382343.0
2024-04-22 10:00:00,10.21,10.25,10.06,10.07,485509.0,10.21,10.25,10.06,10.07,485509.0
2024-04-22 11:00:00,10.07,10.17,10.01,10.15,366667.0,10.07,10.17,10.01,10.15,366667.0
2024-04-22 12:00:00,10.15,10.24,10.12,10.24,227881.0,10.15,10.24,10.12,10.24,227881.0
2024-04-22 13:00:00,10.24,10.35,10.2,10.32,183541.0,10.24,10.35,10.2,10.32,183541.0
2024-04-22 14:00:00,10.31,10.31,10.15,10.2,201647.0,10.31,10.31,10.15,10.2,201647.0
2024-04-22 15:00:00,10.21,10.23,10.01,10.01,684154.0,10.21,10.23,10.01,10.01,684154.0
2024-04-23 09:30:00,10.05,10.27,10.01,10.27,362448.0,10.05,10.27,10.01,10.27,362448.0
2024-04-23 10:00:00,10.28,10.28,10.07,10.11,345570.0,10.28,10.28,10.07,10.11,345570.0
2024-04-23 11:00:00,10.1,10.17,10.07,10.12,175357.0,10.1,10.17,10.07,10.12,175357.0
2024-04-23 12:00:00,10.12,10.24,10.12,10.18,143140.0,10.12,10.24,10.12,10.18,143140.0
2024-04-23 13:00:00,10.18,10.2,10.14,10.14,168113.0,10.18,10.2,10.14,10.14,168113.0
2024-04-23 14:00:00,10.14,10.24,10.13,10.22,212378.0,10.14,10.24,10.13,10.22,212378.0
2024-04-23 15:00:00,10.22,10.26,10.11,10.17,578234.0,10.22,10.26,10.11,10.17,578234.0
2024-04-24 09:30:00,10.16,10.32,10.16,10.25,302484.0,10.16,10.32,10.16,10.25,302484.0
2024-04-24 10:00:00,10.24,10.5,10.21,10.47,614403.0,10.24,10.5,10.21,10.47,614403.0
2024-04-24 11:00:00,10.48,10.6,10.4,10.6,592438.0,10.48,10.6,10.4,10.6,592438.0
2024-04-24 12:00:00,10.59,10.64,10.51,10.58,471609.0,10.59,10.64,10.51,10.58,471609.0
2024-04-24 13:00:00,10.57,10.62,10.48,10.5,260446.0,10.57,10.62,10.48,10.5,260446.0
2024-04-24 14:00:00,10.5,10.54,10.4,10.45,252218.0,10.5,10.54,10.4,10.45,252218.0
2024-04-24 15:00:00,10.45,10.94,10.43,10.93,1600411.0,10.45,10.94,10.43,10.93,1600411.0
2024-04-25 09:30:00,10.7,10.79,10.47,10.6,372453.0,10.7,10.79,10.47,10.6,372453.0
2024-04-25 10:00:00,10.6,10.76,10.49,10.74,516079.0,10.6,10.76,10.49,10.74,516079.0
2024-04-25 11:00:00,10.75,11.07,10.74,10.91,953702.0,10.75,11.07,10.74,10.91,953702.0
2024-04-25 12:00:00,10.92,10.93,10.79,10.85,216926.0,10.92,10.93,10.79,10.85,216926.0
2024-04-25 13:00:00,10.85,11.03,10.83,10.94,635121.0,10.85,11.03,10.83,10.94,635121.0
2024-04-25 14:00:00,10.95,11.13,10.88,11.1,448177.0,10.95,11.13,10.88,11.1,448177.0
2024-04-25 15:00:00,11.1,11.21,11.01,11.21,954169.0,11.1,11.21,11.01,11.21,954169.0
2024-04-26 09:30:00,11.18,11.47,11.0,11.37,344097.0,11.18,11.47,11.0,11.37,344097.0
2024-04-26 10:00:00,11.38,11.51,11.23,11.47,515913.0,11.38,11.51,11.23,11.47,515913.0
2024-04-26 11:00:00,11.48,11.89,11.47,11.88,1241243.0,11.48,11.89,11.47,11.88,1241243.0
2024-04-26 12:00:00,11.88,12.19,11.79,11.91,1723456.0,11.88,12.19,11.79,11.91,1723456.0
2024-04-26 13:00:00,11.91,11.93,11.52,11.52,710765.0,11.91,11.93,11.52,11.52,710765.0
2024-04-26 14:00:00,11.52,11.68,11.46,11.65,463439.0,11.52,11.68,11.46,11.65,463439.0
2024-04-26 15:00:00,11.66,11.91,11.62,11.91,1397921.0,11.66,11.91,11.62,11.91,1397921.0
2024-04-29 09:30:00,11.84,11.96,11.55,11.57,572563.0,11.84,11.96,11.55,11.57,572563.0
2024-04-29 10:00:00,11.56,11.72,11.48,11.64,482774.0,11.56,11.72,11.48,11.64,482774.0
2024-04-29 11:00:00,11.65,11.66,11.3,11.4,369442.0,11.65,11.66,11.3,11.4,369442.0
2024-04-29 12:00:00,11.41,11.51,11.39,11.4,259476.0,11.41,11.51,11.39,11.4,259476.0
2024-04-29 13:00:00,11.41,11.43,11.31,11.38,234639.0,11.41,11.43,11.31,11.38,234639.0
2024-04-29 14:00:00,11.37,11.48,11.3,11.36,254185.0,11.37,11.48,11.3,11.36,254185.0
2024-04-29 15:00:00,11.37,11.37,11.17,11.29,728697.0,11.37,11.37,11.17,11.29,728697.0
2024-04-30 09:30:00,11.18,11.21,10.96,11.05,254441.0,11.18,11.21,10.96,11.05,254441.0
2024-04-30 10:00:00,11.06,11.13,10.93,11.11,278452.0,11.06,11.13,10.93,11.11,278452.0
2024-04-30 11:00:00,11.11,11.27,11.02,11.24,258220.0,11.11,11.27,11.02,11.24,258220.0
2024-04-30 12:00:00,11.24,11.3,11.1,11.13,199172.0,11.24,11.3,11.1,11.13,199172.0
2024-04-30 13:00:00,11.13,11.17,11.0,11.09,172855.0,11.13,11.17,11.0,11.09,172855.0
2024-04-30 14:00:00,11.09,11.1,10.98,10.99,146950.0,11.09,11.1,10.98,10.99,146950.0
2024-04-30 15:00:00,10.98,11.11,10.91,11.08,433081.0,10.98,11.11,10.91,11.08,433081.0
2024-05-01 09:30:00,11.03,11.13,10.89,10.9,144916.0,11.03,11.13,10.89,10.9,144916.0
2024-05-01 10:00:00,10.92,11.04,10.85,10.92,233949.0,10.92,11.04,10.85,10.92,233949.0
2024-05-01 11:00:00,10.92,10.92,10.7,10.73,242617.0,10.92,10.92,10.7,10.73,242617.0
2024-05-01 12:00:00,10.73,10.92,10.72,10.78,160509.0,10.73,10.92,10.72,10.78,160509.0
2024-05-01 13:00:00,10.78,10.9,10.77,10.9,86137.0,10.78,10.9,10.77,10.9,86137.0
2024-05-01 14:00:00,10.88,11.29,10.83,11.26,357584.0,10.88,11.29,10.83,11.26,357584.0
2024-05-01 15:00:00,11.26,11.32,10.91,10.91,604138.0,11.26,11.32,10.91,10.91,604138.0
2024-05-02 09:30:00,11.11,11.27,11.05,11.08,318534.0,11.11,11.27,11.05,11.08,318534.0
2024-05-02 10:00:00,11.07,11.1,10.96,11.03,265540.0,11.07,11.1,10.96,11.03,265540.0
2024-05-02 11:00:00,11.02,11.11,11.0,11.09,115101.0,11.02,11.11,11.0,11.09,115101.0
2024-05-02 12:00:00,11.09,11.13,11.05,11.1,147513.0,11.09,11.13,11.05,11.1,147513.0
2024-05-02 13:00:00,11.11,11.99,11.1,11.99,1533579.0,11.11,11.99,11.1,11.99,1533579.0
2024-05-02 14:00:00,11.99,12.26,11.96,12.21,1869962.0,11.99,12.26,11.96,12.21,1869962.0
2024-05-02 15:00:00,12.21,12.88,11.94,12.79,2632722.0,12.21,12.88,11.94,12.79,2632722.0
2024-05-03 09:30:00,12.42,13.39,12.31,13.26,1824465.0,12.42,13.39,12.31,13.26,1824465.0
2024-05-03 10:00:00,13.27,13.78,13.09,13.63,3246041.0,13.27,13.78,13.09,13.63,3246041.0
2024-05-03 11:00:00,13.63,13.77,13.31,13.46,1186813.0,13.63,13.77,13.31,13.46,1186813.0
2024-05-03 12:00:00,13.46,13.58,13.37,13.52,626482.0,13.46,13.58,13.37,13.52,626482.0
2024-05-03 13:00:00,13.52,14.32,13.49,14.21,2313431.0,13.52,14.32,13.49,14.21,2313431.0
2024-05-03 14:00:00,14.22,15.15,14.0,14.67,5668052.0,14.22,15.15,14.0,14.67,5668052.0
2024-05-03 15:00:00,14.67,17.45,14.35,16.5,16671462.0,14.67,17.45,14.35,16.5,16671462.0
2024-05-06 09:30:00,14.99,16.7,14.98,16.65,5668534.0,14.99,16.7,14.98,16.65,5668534.0
2024-05-06 10:00:00,16.66,17.4,14.57,14.6,8434717.0,16.66,17.4,14.57,14.6,8434717.0
2024-05-06 11:00:00,14.59,14.74,13.8,13.96,3628390.0,14.59,14.74,13.8,13.96,3628390.0
2024-05-06 12:00:00,13.96,14.5,13.62,14.43,2922433.0,13.96,14.5,13.62,14.43,2922433.0
2024-05-06 13:00:00,14.42,15.53,14.26,15.5,6062051.0,14.42,15.53,14.26,15.5,6062051.0
2024-05-06 14:00:00,15.51,16.61,15.07,16.05,10354944.0,15.51,16.61,15.07,16.05,10354944.0
2024-05-06 15:00:00,16.05,16.46,15.53,16.3,5742273.0,16.05,16.46,15.53,16.3,5742273.0
2024-05-07 09:30:00,15.85,16.0,14.93,15.5,2128359.0,15.85,16.0,14.93,15.5,2128359.0
2024-05-07 10:00:00,15.51,16.14,15.38,15.67,3256138.0,15.51,16.14,15.38,15.67,3256138.0
2024-05-07 11:00:00,15.66,15.83,15.22,15.51,1582882.0,15.66,15.83,15.22,15.51,1582882.0
2024-05-07 12:00:00,15.52,15.67,15.39,15.4,866730.0,15.52,15.67,15.39,15.4,866730.0
2024-05-07 13:00:00,15.41,16.0,15.25,15.93,1545557.0,15.41,16.0,15.25,15.93,1545557.0
2024-05-07 14:00:00,15.93,17.29,15.93,16.98,7320476.0,15.93,17.29,15.93,16.98,7320476.0
2024-05-07 15:00:00,16.98,17.12,16.16,16.3,5346148.0,16.98,17.12,16.16,16.3,5346148.0
2024-05-08 09:30:00,16.05,16.4,15.33,16.0,1907114.0,16.05,16.4,15.33,16.0,1907114.0
2024-05-08 10:00:00,16.0,16.4,15.67,15.99,2388236.0,16.0,16.4,15.67,15.99,2388236.0
2024-05-08 11:00:00,15.99,17.24,15.84,16.51,4888672.0,15.99,17.24,15.84,16.51,4888672.0
2024-05-08 12:00:00,16.51,16.74,15.95,16.66,2650742.0,16.51,16.74,15.95,16.66,2650742.0
2024-05-08 13:00:00,16.67,16.86,16.36,16.48,2434397.0,16.67,16.86,16.36,16.48,2434397.0
2024-05-08 14:00:00,16.49,17.14,15.86,16.03,4849729.0,16.49,17.14,15.86,16.03,4849729.0
2024-05-08 15:00:00,16.02,16.13,15.65,15.9,3243316.0,16.02,16.13,15.65,15.9,3243316.0
2024-05-09 09:30:00,15.9,16.6,15.6,16.22,2133720.0,15.9,16.6,15.6,16.22,2133720.0
2024-05-09 10:00:00,16.24,16.63,15.63,15.96,3293322.0,16.24,16.63,15.63,15.96,3293322.0
2024-05-09 11:00:00,15.97,16.04,15.35,15.83,2410454.0,15.97,16.04,15.35,15.83,2410454.0
2024-05-09 12:00:00,15.83,15.95,15.66,15.75,661899.0,15.83,15.95,15.66,15.75,661899.0
2024-05-09 13:00:00,15.75,16.25,15.6,16.07,1299523.0,15.75,16.25,15.6,16.07,1299523.0
2024-05-09 14:00:00,16.07,16.49,15.87,16.18,1701667.0,16.07,16.49,15.87,16.18,1701667.0
2024-05-09 15:00:00,16.19,18.51,16.19,18.03,11100214.0,16.19,18.51,16.19,18.03,11100214.0
2024-05-10 09:30:00,17.93,19.78,17.29,19.59,6742364.0,17.93,19.78,17.29,19.59,6742364.0
2024-05-10 10:00:00,19.58,20.2,17.3,18.02,11703956.0,19.58,20.2,17.3,18.02,11703956.0
2024-05-10 11:00:00,18.01,18.02,17.07,17.46,3385215.0,18.01,18.02,17.07,17.46,3385215.0
2024-05-10 12:00:00,17.45,17.99,17.31,17.86,2269119.0,17.45,17.99,17.31,17.86,2269119.0
2024-05-10 13:00:00,17.85,18.32,17.71,17.9,3160140.0,17.85,18.32,17.71,17.9,3160140.0
2024-05-10 14:00:00,17.89,18.1,17.32,17.62,1870404.0,17.89,18.1,17.32,17.62,1870404.0
2024-05-10 15:00:00,17.61,17.62,16.88,17.45,4031931.0,17.61,17.62,16.88,17.45,4031931.0
2024-05-13 09:30:00,26.34,36.7,24.77,36.7,19435359.0,26.34,36.7,24.77,36.7,19435359.0
2024-05-13 10:00:00,36.7,38.14,27.41,28.35,33817331.0,36.7,38.14,27.41,28.35,33817331.0
2024-05-13 11:00:00,28.37,30.99,27.34,29.7,19481554.0,28.37,30.99,27.34,29.7,19481554.0
2024-05-13 12:00:00,29.74,31.4,28.8,29.46,14864299.0,29.74,31.4,28.8,29.46,14864299.0
2024-05-13 13:00:00,29.48,31.5,27.95,30.76,13508676.0,29.48,31.5,27.95,30.76,13508676.0
2024-05-13 14:00:00,30.76,31.8,29.87,30.51,15222869.0,30.76,31.8,29.87,30.51,15222869.0
2024-05-13 15:00:00,30.55,32.8,28.47,30.44,21055742.0,30.55,32.8,28.47,30.44,21055742.0
2024-05-14 09:30:00,64.83,64.83,45.1,55.69,13328288.0,64.83,64.83,45.1,55.69,13328288.0
2024-05-14 10:00:00,56.87,56.9,46.99,49.65,22641779.0,56.87,56.9,46.99,49.65,22641779.0
2024-05-14 11:00:00,49.73,54.99,48.25,49.3,14442823.0,49.73,54.99,48.25,49.3,14442823.0
2024-05-14 12:00:00,49.2,52.88,41.2,42.85,14388839.0,49.2,52.88,41.2,42.85,14388839.0
2024-05-14 13:00:00,42.73,45.19,36.0,42.11,16468482.0,42.73,45.19,36.0,42.11,16468482.0
2024-05-14 14:00:00,42.13,49.67,41.96,43.95,13955676.0,42.13,49.67,41.96,43.95,13955676.0
2024-05-14 15:00:00,43.95,52.01,42.03,49.45,20364629.0,43.95,52.01,42.03,49.45,20364629.0
2024-05-15 09:30:00,40.25,41.99,33.35,33.4,9118311.0,40.25,41.99,33.35,33.4,9118311.0
2024-05-15 10:00:00,33.4,37.34,31.5,33.6,18534647.0,33.4,37.34,31.5,33.6,18534647.0
2024-05-15 11:00:00,33.56,36.24,31.0,35.8,11296650.0,33.56,36.24,31.0,35.8,11296650.0
2024-05-15 12:00:00,35.75,36.13,32.3,33.79,7941902.0,35.75,36.13,32.3,33.79,7941902.0
2024-05-15 13:00:00,33.79,38.84,33.25,38.84,11908195.0,33.79,38.84,33.25,38.84,11908195.0
2024-05-15 14:00:00,39.0,40.0,36.05,38.16,10807044.0,39.0,40.0,36.05,38.16,10807044.0
2024-05-15 15:00:00,38.08,42.35,37.63,39.59,15030676.0,38.08,42.35,37.63,39.59,15030676.0
2024-05-16 09:30:00,33.98,35.24,31.78,33.48,8240558.0,33.98,35.24,31.78,33.48,8240558.0
2024-05-16 10:00:00,33.48,34.69,32.0,32.04,8760604.0,33.48,34.69,32.0,32.04,8760604.0
2024-05-16 11:00:00,32.05,32.1,28.61,30.52,13459860.0,32.05,32.1,28.61,30.52,13459860.0
2024-05-16 12:00:00,30.5,30.78,29.28,29.91,5311735.0,30.5,30.78,29.28,29.91,5311735.0
2024-05-16 13:00:00,29.91,31.69,29.85,30.95,5837984.0,29.91,31.69,29.85,30.95,5837984.0
2024-05-16 14:00:00,30.93,31.2,29.31,29.86,4425515.0,30.93,31.2,29.31,29.86,4425515.0
2024-05-16 15:00:00,29.85,29.98,27.59,27.66,8482568.0,29.85,29.98,27.59,27.66,8482568.0
2024-05-17 09:30:00,21.86,22.41,20.14,20.51,14896401.0,21.86,22.41,20.14,20.51,14896401.0
2024-05-17 10:00:00,20.54,21.6,19.7,20.67,13416682.0,20.54,21.6,19.7,20.67,13416682.0
2024-05-17 11:00:00,20.68,21.0,19.93,20.17,7649801.0,20.68,21.0,19.93,20.17,7649801.0
2024-05-17 12:00:00,20.16,21.47,20.07,20.47,8211071.0,20.16,21.47,20.07,20.47,8211071.0
2024-05-17 13:00:00,20.45,21.12,20.15,21.11,3504223.0,20.45,21.12,20.15,21.11,3504223.0
2024-05-17 14:00:00,21.1,21.53,20.75,21.26,4643437.0,21.1,21.53,20.75,21.26,4643437.0
2024-05-17 15:00:00,21.26,22.4,21.1,22.23,10150246.0,21.26,22.4,21.1,22.23,10150246.0
2024-05-20 09:30:00,21.54,22.82,20.87,21.51,6253171.0,21.54,22.82,20.87,21.51,6253171.0
2024-05-20 10:00:00,21.48,22.38,20.88,21.54,6353853.0,21.48,22.38,20.88,21.54,6353853.0
2024-05-20 11:00:00,21.54,21.68,19.37,19.75,8499864.0,21.54,21.68,19.37,19.75,8499864.0
2024-05-20 12:00:00,19.72,19.85,18.94,19.58,5440671.0,19.72,19.85,18.94,19.58,5440671.0
2024-05-20 13:00:00,19.58,20.5,19.43,20.05,3592926.0,19.58,20.5,19.43,20.05,3592926.0
2024-05-20 14:00:00,20.07,20.46,19.75,20.14,2413934.0,20.07,20.46,19.75,20.14,2413934.0
2024-05-20 15:00:00,20.14,23.4,19.9,23.19,8714048.0,20.14,23.4,19.9,23.19,8714048.0
2024-05-21 09:30:00,22.24,22.3,21.01,21.48,4119470.0,22.24,22.3,21.01,21.48,4119470.0
2024-05-21 10:00:00,21.48,22.22,21.3,21.34,4880734.0,21.48,22.22,21.3,21.34,4880734.0
2024-05-21 11:00:00,21.35,21.69,21.3,21.48,2140509.0,21.35,21.69,21.3,21.48,2140509.0
2024-05-21 12:00:00,21.49,22.0,20.04,20.2,6517237.0,21.49,22.0,20.04,20.2,6517237.0
2024-05-21 13:00:00,20.19,21.29,20.12,21.02,4895764.0,20.19,21.29,20.12,21.02,4895764.0
2024-05-21 14:00:00,21.02,21.77,20.8,21.69,5379985.0,21.02,21.77,20.8,21.69,5379985.0
2024-05-21 15:00:00,21.69,22.85,20.65,22.12,13851738.0,21.69,22.85,20.65,22.12,13851738.0
2024-05-22 09:30:00,21.56,21.8,21.15,21.34,2596897.0,21.56,21.8,21.15,21.34,2596897.0
2024-05-22 10:00:00,21.32,21.7,20.78,21.08,4427219.0,21.32,21.7,20.78,21.08,4427219.0
2024-05-22 11:00:00,21.09,21.31,20.76,20.93,2843459.0,21.09,21.31,20.76,20.93,2843459.0
2024-05-22 12:00:00,20.95,21.22,20.81,21.14,3158318.0,20.95,21.22,20.81,21.14,3158318.0
2024-05-22 13:00:00,21.14,21.44,21.01,21.24,3204711.0,21.14,21.44,21.01,21.24,3204711.0
2024-05-22 14:00:00,21.25,22.25,21.06,22.06,7518864.0,21.25,22.25,21.06,22.06,7518864.0
2024-05-22 15:00:00,22.05,22.24,21.11,21.11,13034334.0,22.05,22.24,21.11,21.11,13034334.0
2024-05-23 09:30:00,21.4,21.4,19.96,20.28,4158238.0,21.4,21.4,19.96,20.28,4158238.0
2024-05-23 10:00:00,20.3,20.52,19.84,20.08,4168316.0,20.3,20.52,19.84,20.08,4168316.0
2024-05-23 11:00:00,20.09,20.34,19.91,20.05,2637211.0,20.09,20.34,19.91,20.05,2637211.0
2024-05-23 12:00:00,20.05,20.45,20.03,20.24,1726812.0,20.05,20.45,20.03,20.24,1726812.0
2024-05-23 13:00:00,20.24,20.34,19.84,19.85,2567038.0,20.24,20.34,19.84,19.85,2567038.0
2024-05-23 14:00:00,19.85,19.89,18.57,18.76,5673016.0,19.85,19.89,18.57,18.76,5673016.0
2024-05-23 15:00:00,18.77,18.89,18.26,18.31,4464552.0,18.77,18.89,18.26,18.31,4464552.0
2024-05-24 09:30:00,18.42,18.65,17.7,17.76,3746252.0,18.42,18.65,17.7,17.76,3746252.0
2024-05-24 10:00:00,17.77,18.64,17.7,18.21,4231642.0,17.77,18.64,17.7,18.21,4231642.0
2024-05-24 11:00:00,18.22,18.45,17.9,18.27,2460438.0,18.22,18.45,17.9,18.27,2460438.0
2024-05-24 12:00:00,18.25,18.26,17.81,17.95,2311018.0,18.25,18.26,17.81,17.95,2311018.0
2024-05-24 13:00:00,17.95,18.06,17.8,17.87,1895062.0,17.95,18.06,17.8,17.87,1895062.0
2024-05-24 14:00:00,17.87,18.8,17.84,18.4,6208626.0,17.87,18.8,17.84,18.4,6208626.0
2024-05-24 15:00:00,18.4,19.68,18.36,19.0,7331382.0,18.4,19.68,18.36,19.0,7331382.0
2024-05-28 09:30:00,23.1,23.17,21.15,21.34,10868539.0,23.1,23.17,21.15,21.34,10868539.0
2024-05-28 10:00:00,21.3,22.39,21.2,22.29,7561437.0,21.3,22.39,21.2,22.29,7561437.0
2024-05-28 11:00:00,22.3,25.64,22.2,25.44,18323906.0,22.3,25.64,22.2,25.44,18323906.0
2024-05-28 12:00:00,25.44,26.66,24.12,24.57,20871560.0,25.44,26.66,24.12,24.57,20871560.0
2024-05-28 13:00:00,24.57,24.67,22.57,22.89,10149800.0,24.57,24.67,22.57,22.89,10149800.0
2024-05-28 14:00:00,22.86,23.75,22.1,23.02,7742879.0,22.86,23.75,22.1,23.02,7742879.0
2024-05-28 15:00:00,23.02,23.8,22.53,23.73,8837040.0,23.02,23.8,22.53,23.73,8837040.0
2024-05-29 09:30:00,22.0,22.98,21.8,22.58,4511108.0,22.0,22.98,21.8,22.58,4511108.0
2024-05-29 10:00:00,22.55,22.69,21.61,21.71,4405294.0,22.55,22.69,21.61,21.71,4405294.0
2024-05-29 11:00:00,21.71,22.34,21.33,21.37,3398325.0,21.71,22.34,21.33,21.37,3398325.0
2024-05-29 12:00:00,21.33,21.8,21.26,21.62,2639774.0,21.33,21.8,21.26,21.62,2639774.0
2024-05-29 13:00:00,21.58,21.6,21.21,21.42,1609396.0,21.58,21.6,21.21,21.42,1609396.0
2024-05-29 14:00:00,21.45,21.85,21.3,21.82,1584046.0,21.45,21.85,21.3,21.82,1584046.0
2024-05-29 15:00:00,21.81,21.92,21.05,21.24,3423093.0,21.81,21.92,21.05,21.24,3423093.0
2024-05-30 09:30:00,21.02,21.24,20.1,20.48,2758688.0,21.02,21.24,20.1,20.48,2758688.0
2024-05-30 10:00:00,20.5,21.19,20.41,20.92,2431177.0,20.5,21.19,20.41,20.92,2431177.0
2024-05-30 11:00:00,20.9,21.57,20.54,21.31,2326985.0,20.9,21.57,20.54,21.31,2326985.0
2024-05-30 12:00:00,21.32,22.15,21.11,21.41,4034874.0,21.32,22.15,21.11,21.41,4034874.0
2024-05-30 13:00:00,21.41,22.45,21.31,22.43,2406724.0,21.41,22.45,21.31,22.43,2406724.0
2024-05-30 14:00:00,22.45,22.69,21.85,22.1,3452636.0,22.45,22.69,21.85,22.1,3452636.0
2024-05-30 15:00:00,22.12,22.7,21.91,22.61,3511717.0,22.12,22.7,21.91,22.61,3511717.0
2024-05-31 09:30:00,22.62,23.72,22.29,22.53,3859742.0,22.62,23.72,22.29,22.53,3859742.0
2024-05-31 10:00:00,22.54,22.54,21.68,22.3,2960821.0,22.54,22.54,21.68,22.3,2960821.0
2024-05-31 11:00:00,22.3,22.5,21.86,22.34,1361290.0,22.3,22.5,21.86,22.34,1361290.0
2024-05-31 12:00:00,22.33,22.41,21.91,22.24,951351.0,22.33,22.41,21.91,22.24,951351.0
2024-05-31 13:00:00,22.24,22.94,22.19,22.55,1954757.0,22.24,22.94,22.19,22.55,1954757.0
2024-05-31 14:00:00,22.55,23.41,22.46,23.33,2668798.0,22.55,23.41,22.46,23.33,2668798.0
2024-05-31 15:00:00,23.36,23.59,22.8,23.1,4576210.0,23.36,23.59,22.8,23.1,4576210.0
2024-06-03 09:30:00,40.19,40.5,30.11,30.32,24947293.0,40.19,40.5,30.11,30.32,24947293.0
2024-06-03 10:00:00,30.38,31.82,27.89,30.15,23710580.0,30.38,31.82,27.89,30.15,23710580.0
2024-06-03 11:00:00,30.15,30.78,27.75,30.0,11286965.0,30.15,30.78,27.75,30.0,11286965.0
2024-06-03 12:00:00,30.0,30.49,28.33,30.0,8021016.0,30.0,30.49,28.33,30.0,8021016.0
2024-06-03 13:00:00,29.98,32.18,29.35,31.26,12030953.0,29.98,32.18,29.35,31.26,12030953.0
2024-06-03 14:00:00,31.48,31.66,29.8,31.1,7606596.0,31.48,31.66,29.8,31.1,7606596.0
2024-06-03 15:00:00,31.09,31.1,26.4,28.01,17861801.0,31.09,31.1,26.4,28.01,17861801.0
2024-06-04 09:30:00,26.26,27.26,25.2,25.93,8485394.0,26.26,27.26,25.2,25.93,8485394.0
2024-06-04 10:00:00,25.97,27.29,25.87,26.94,6242498.0,25.97,27.29,25.87,26.94,6242498.0
2024-06-04 11:00:00,26.95,28.01,25.73,26.36,8406350.0,26.95,28.01,25.73,26.36,8406350.0
2024-06-04 12:00:00,26.4,27.19,26.25,26.87,3494499.0,26.4,27.19,26.25,26.87,3494499.0
2024-06-04 13:00:00,26.82,28.01,26.76,27.19,4641567.0,26.82,28.01,26.76,27.19,4641567.0
2024-06-04 14:00:00,27.19,27.65,26.91,27.15,2737295.0,27.19,27.65,26.91,27.15,2737295.0
2024-06-04 15:00:00,27.14,27.44,26.46,26.5,3828182.0,27.14,27.44,26.46,26.5,3828182.0
2024-06-05 09:30:00,26.3,28.64,26.11,28.46,7448910.0,26.3,28.64,26.11,28.46,7448910.0
2024-06-05 10:00:00,28.5,30.75,28.01,29.45,15026407.0,28.5,30.75,28.01,29.45,15026407.0
2024-06-05 11:00:00,29.48,30.49,29.4,29.57,7051432.0,29.48,30.49,29.4,29.57,7051432.0
2024-06-05 12:00:00,29.56,30.97,29.51,29.88,7248479.0,29.56,30.97,29.51,29.88,7248479.0
2024-06-05 13:00:00,29.91,30.18,28.26,28.9,7458508.0,29.91,30.18,28.26,28.9,7458508.0
2024-06-05 14:00:00,28.9,30.19,28.81,29.75,5477110.0,28.9,30.19,28.81,29.75,5477110.0
2024-06-05 15:00:00,29.77,31.84,29.62,31.44,9777340.0,29.77,31.84,29.62,31.44,9777340.0
2024-06-06 09:30:00,31.57,34.3,31.28,32.35,11745203.0,31.57,34.3,31.28,32.35,11745203.0
2024-06-06 10:00:00,32.34,33.83,31.72,32.48,9043560.0,32.34,33.83,31.72,32.48,9043560.0
2024-06-06 11:00:00,32.52,33.77,32.12,33.34,5645324.0,32.52,33.77,32.12,33.34,5645324.0
2024-06-06 12:00:00,33.34,35.4,33.25,35.33,10548992.0,33.34,35.4,33.25,35.33,10548992.0
2024-06-06 13:00:00,35.35,44.41,35.25,40.65,38947125.0,35.35,44.41,35.25,40.65,38947125.0
2024-06-06 14:00:00,40.55,42.2,36.75,41.06,27125391.0,40.55,42.2,36.75,41.06,27125391.0
2024-06-06 15:00:00,41.07,47.5,40.93,46.56,45376348.0,41.07,47.5,40.93,46.56,45376348.0
2024-06-07 09:30:00,37.63,48.0,36.2,39.8,21342749.0,37.63,48.0,36.2,39.8,21342749.0
2024-06-07 10:00:00,39.83,41.5,34.1,34.81,35000845.0,39.83,41.5,34.1,34.81,35000845.0
2024-06-07 11:00:00,34.86,38.48,32.03,37.85,34441937.0,34.86,38.48,32.03,37.85,34441937.0
2024-06-07 12:00:00,37.89,38.6,29.32,30.12,32547599.0,37.89,38.6,29.32,30.12,32547599.0
2024-06-07 13:00:00,30.2,30.49,26.55,28.44,26008519.0,30.2,30.49,26.55,28.44,26008519.0
2024-06-07 14:00:00,28.33,28.94,26.12,27.5,16269049.0,28.33,28.94,26.12,27.5,16269049.0
2024-06-07 15:00:00,27.51,29.2,27.31,28.21,16952279.0,27.51,29.2,27.31,28.21,16952279.0
2024-06-10 09:30:00,28.97,29.34,26.5,27.18,11934898.0,28.97,29.34,26.5,27.18,11934898.0
2024-06-10 10:00:00,27.17,28.37,26.76,27.19,12497985.0,27.17,28.37,26.76,27.19,12497985.0
2024-06-10 11:00:00,27.19,27.3,24.33,24.54,22192465.0,27.19,27.3,24.33,24.54,22192465.0
2024-06-10 12:00:00,24.53,24.71,23.06,24.12,22284465.0,24.53,24.71,23.06,24.12,22284465.0
2024-06-10 13:00:00,24.12,24.44,23.68,23.86,8693592.0,24.12,24.44,23.68,23.86,8693592.0
2024-06-10 14:00:00,23.86,24.44,23.64,24.08,8510894.0,23.86,24.44,23.64,24.08,8510894.0
2024-06-10 15:00:00,24.08,25.15,23.8,24.82,15261829.0,24.08,25.15,23.8,24.82,15261829.0
2024-06-11 09:30:00,24.4,24.5,22.79,23.13,9838065.0,24.4,24.5,22.79,23.13,9838065.0
2024-06-11 10:00:00,23.16,26.24,23.11,24.87,19967020.0,23.16,26.24,23.11,24.87,19967020.0
2024-06-11 11:00:00,24.86,25.4,24.1,24.48,8218774.0,24.86,25.4,24.1,24.48,8218774.0
2024-06-11 12:00:00,24.47,25.88,24.25,25.3,7513682.0,24.47,25.88,24.25,25.3,7513682.0
2024-06-11 13:00:00,25.3,27.88,24.82,26.92,17171882.0,25.3,27.88,24.82,26.92,17171882.0
2024-06-11 14:00:00,26.9,28.32,26.33,27.97,18744565.0,26.9,28.32,26.33,27.97,18744565.0
2024-06-11 15:00:00,27.97,30.92,27.31,30.49,28845989.0,27.97,30.92,27.31,30.49,28845989.0
2024-06-12 09:30:00,29.17,31.82,28.35,29.87,15673015.0,29.17,31.82,28.35,29.87,15673015.0
2024-06-12 10:00:00,29.81,32.24,29.25,32.14,15342047.0,29.81,32.24,29.25,32.14,15342047.0
2024-06-12 11:00:00,32.14,33.7,31.2,31.26,21556441.0,32.14,33.7,31.2,31.26,21556441.0
2024-06-12 12:00:00,31.24,31.9,30.07,31.18,10867094.0,31.24,31.9,30.07,31.18,10867094.0
2024-06-12 13:00:00,31.19,31.29,29.12,29.9,9483961.0,31.19,31.29,29.12,29.9,9483961.0
2024-06-12 14:00:00,29.9,30.34,27.44,28.48,14054826.0,29.9,30.34,27.44,28.48,14054826.0
2024-06-12 15:00:00,28.47,29.69,24.83,25.46,27496878.0,28.47,29.69,24.83,25.46,27496878.0
2024-06-13 09:30:00,26.56,27.4,26.06,26.39,8858220.0,26.56,27.4,26.06,26.39,8858220.0
2024-06-13 10:00:00,26.39,27.96,25.56,27.05,14078598.0,26.39,27.96,25.56,27.05,14078598.0
2024-06-13 11:00:00,27.05,28.18,25.7,26.59,17481152.0,27.05,28.18,25.7,26.59,17481152.0
2024-06-13 12:00:00,26.59,27.98,26.41,27.68,9693494.0,26.59,27.98,26.41,27.68,9693494.0
2024-06-13 13:00:00,27.69,27.99,26.85,27.9,6240216.0,27.69,27.99,26.85,27.9,6240216.0
2024-06-13 14:00:00,27.9,29.55,27.8,28.84,15476444.0,27.9,29.55,27.8,28.84,15476444.0
2024-06-13 15:00:00,28.86,29.58,28.2,29.08,12302195.0,28.86,29.58,28.2,29.08,12302195.0
2024-06-14 09:30:00,29.23,30.66,28.71,29.86,11776758.0,29.23,30.66,28.71,29.86,11776758.0
2024-06-14 10:00:00,29.88,30.26,27.55,28.47,14308746.0,29.88,30.26,27.55,28.47,14308746.0
2024-06-14 11:00:00,28.48,28.55,27.41,27.71,7333025.0,28.48,28.55,27.41,27.71,7333025.0
2024-06-14 12:00:00,27.71,28.43,27.69,28.38,5337920.0,27.71,28.43,27.69,28.38,5337920.0
2024-06-14 13:00:00,28.37,29.17,27.91,29.06,6988440.0,28.37,29.17,27.91,29.06,6988440.0
2024-06-14 14:00:00,29.1,29.58,28.45,29.49,9180244.0,29.1,29.58,28.45,29.49,9180244.0
2024-06-14 15:00:00,29.5,29.93,28.55,28.75,12058661.0,29.5,29.93,28.55,28.75,12058661.0
2024-06-17 09:30:00,28.55,29.18,28.3,28.71,5069690.0,28.55,29.18,28.3,28.71,5069690.0
2024-06-17 10:00:00,28.7,28.74,27.2,27.9,8461853.0,28.7,28.74,27.2,27.9,8461853.0
2024-06-17 11:00:00,27.9,28.75,27.72,27.9,6690768.0,27.9,28.75,27.72,27.9,6690768.0
2024-06-17 12:00:00,27.91,28.1,24.22,25.69,22787824.0,27.91,28.1,24.22,25.69,22787824.0
2024-06-17 13:00:00,25.69,26.0,23.79,25.85,18591353.0,25.69,26.0,23.79,25.85,18591353.0
2024-06-17 14:00:00,25.86,25.96,24.76,25.2,6955170.0,25.86,25.96,24.76,25.2,6955170.0
2024-06-17 15:00:00,25.19,26.18,25.09,25.22,8051182.0,25.19,26.18,25.09,25.22,8051182.0
2024-06-18 09:30:00,24.58,24.89,23.61,24.47,6569276.0,24.58,24.89,23.61,24.47,6569276.0
2024-06-18 10:00:00,24.46,25.97,24.15,25.47,8849152.0,24.46,25.97,24.15,25.47,8849152.0
2024-06-18 11:00:00,25.48,25.79,24.94,25.03,3921211.0,25.48,25.79,24.94,25.03,3921211.0
2024-06-18 12:00:00,25.02,25.24,24.53,25.07,3299468.0,25.02,25.24,24.53,25.07,3299468.0
2024-06-18 13:00:00,25.07,25.38,24.93,25.07,2286487.0,25.07,25.38,24.93,25.07,2286487.0
2024-06-18 14:00:00,25.08,25.16,24.76,24.94,1831990.0,25.08,25.16,24.76,24.94,1831990.0
2024-06-18 15:00:00,24.93,24.95,24.07,24.69,4226470.0,24.93,24.95,24.07,24.69,4226470.0
2024-06-20 09:30:00,24.25,24.64,23.65,24.03,4518333.0,24.25,24.64,23.65,24.03,4518333.0
2024-06-20 10:00:00,24.07,25.69,23.71,24.69,7992080.0,24.07,25.69,23.71,24.69,7992080.0
2024-06-20 11:00:00,24.7,25.01,24.36,24.93,2758859.0,24.7,25.01,24.36,24.93,2758859.0
2024-06-20 12:00:00,24.93,25.23,24.46,24.53,2389282.0,24.93,25.23,24.46,24.53,2389282.0
2024-06-20 13:00:00,24.54,25.17,24.23,25.08,2335158.0,24.54,25.17,24.23,25.08,2335158.0
2024-06-20 14:00:00,25.09,25.8,24.88,25.5,4734467.0,25.09,25.8,24.88,25.5,4734467.0
2024-06-20 15:00:00,25.5,25.93,25.16,25.48,5255293.0,25.5,25.93,25.16,25.48,5255293.0
2024-06-21 09:30:00,25.24,25.81,24.73,24.98,2984356.0,25.24,25.81,24.73,24.98,2984356.0
2024-06-21 10:00:00,25.02,25.32,24.76,25.06,2996342.0,25.02,25.32,24.76,25.06,2996342.0
2024-06-21 11:00:00,25.06,25.07,24.6,24.72,2332584.0,25.06,25.07,24.6,24.72,2332584.0
2024-06-21 12:00:00,24.71,25.1,24.67,25.04,1623554.0,24.71,25.1,24.67,25.04,1623554.0
2024-06-21 13:00:00,25.04,25.15,24.77,24.87,1656282.0,25.04,25.15,24.77,24.87,1656282.0
2024-06-21 14:00:00,24.85,24.88,23.7,23.74,3977267.0,24.85,24.88,23.7,23.74,3977267.0
2024-06-21 15:00:00,23.76,24.17,23.51,23.96,6362185.0,23.76,24.17,23.51,23.96,6362185.0
2024-06-24 09:30:00,23.26,24.41,23.25,24.21,3557827.0,23.26,24.41,23.25,24.21,3557827.0
2024-06-24 10:00:00,24.22,24.62,23.74,24.4,3972482.0,24.22,24.62,23.74,24.4,3972482.0
2024-06-24 11:00:00,24.4,24.83,24.31,24.37,2585480.0,24.4,24.83,24.31,24.37,2585480.0
2024-06-24 12:00:00,24.36,24.49,24.11,24.3,1275431.0,24.36,24.49,24.11,24.3,1275431.0
2024-06-24 13:00:00,24.34,24.55,23.83,23.99,1580404.0,24.34,24.55,23.83,23.99,1580404.0
2024-06-24 14:00:00,23.97,24.16,23.43,23.89,1831431.0,23.97,24.16,23.43,23.89,1831431.0
2024-06-24 15:00:00,23.88,23.98,23.24,23.58,2662792.0,23.88,23.98,23.24,23.58,2662792.0
2024-06-25 09:30:00,23.6,24.08,23.1,23.36,2791181.0,23.6,24.08,23.1,23.36,2791181.0
2024-06-25 10:00:00,23.37,23.56,22.91,23.29,3404305.0,23.37,23.56,22.91,23.29,3404305.0
2024-06-25 11:00:00,23.27,23.47,22.71,23.02,3145522.0,23.27,23.47,22.71,23.02,3145522.0
2024-06-25 12:00:00,23.02,23.1,22.55,22.99,2734261.0,23.02,23.1,22.55,22.99,2734261.0
2024-06-25 13:00:00,23.0,23.34,22.78,23.19,1559634.0,23.0,23.34,22.78,23.19,1559634.0
2024-06-25 14:00:00,23.2,23.7,23.1,23.4,2084418.0,23.2,23.7,23.1,23.4,2084418.0
2024-06-25 15:00:00,23.4,24.97,23.17,24.93,6660186.0,23.4,24.97,23.17,24.93,6660186.0
2024-06-26 09:30:00,24.6,25.38,24.54,25.35,3301747.0,24.6,25.38,24.54,25.35,3301747.0
2024-06-26 10:00:00,25.33,25.35,24.52,24.68,2835622.0,25.33,25.35,24.52,24.68,2835622.0
2024-06-26 11:00:00,24.68,24.74,24.13,24.3,1682378.0,24.68,24.74,24.13,24.3,1682378.0
2024-06-26 12:00:00,24.3,24.64,24.14,24.37,1232574.0,24.3,24.64,24.14,24.37,1232574.0
2024-06-26 13:00:00,24.36,25.05,24.32,24.88,1362205.0,24.36,25.05,24.32,24.88,1362205.0
2024-06-26 14:00:00,24.87,25.08,24.57,24.89,1675094.0,24.87,25.08,24.57,24.89,1675094.0
2024-06-26 15:00:00,24.87,24.9,24.04,24.18,2546784.0,24.87,24.9,24.04,24.18,2546784.0
2024-06-27 09:30:00,24.1,24.84,24.06,24.58,1885899.0,24.1,24.84,24.06,24.58,1885899.0
2024-06-27 10:00:00,24.55,25.88,24.36,25.79,4106185.0,24.55,25.88,24.36,25.79,4106185.0
2024-06-27 11:00:00,25.77,26.69,25.01,25.66,9773621.0,25.77,26.69,25.01,25.66,9773621.0
2024-06-27 12:00:00,25.67,26.05,25.05,25.17,4205860.0,25.67,26.05,25.05,25.17,4205860.0
2024-06-27 13:00:00,25.16,25.84,25.06,25.59,4358127.0,25.16,25.84,25.06,25.59,4358127.0
2024-06-27 14:00:00,25.58,25.61,24.71,25.21,3679948.0,25.58,25.61,24.71,25.21,3679948.0
2024-06-27 15:00:00,25.21,25.3,24.78,25.1,2715308.0,25.21,25.3,24.78,25.1,2715308.0
2024-06-28 09:30:00,25.02,25.59,24.87,25.0,2241898.0,25.02,25.59,24.87,25.0,2241898.0
2024-06-28 10:00:00,25.02,26.07,24.9,25.6,3014908.0,25.02,26.07,24.9,25.6,3014908.0
2024-06-28 11:00:00,25.61,25.89,25.31,25.85,1878308.0,25.61,25.89,25.31,25.85,1878308.0
2024-06-28 12:00:00,25.88,26.17,24.91,25.01,3702654.0,25.88,26.17,24.91,25.01,3702654.0
2024-06-28 13:00:00,25.03,25.48,24.91,24.96,1728411.0,25.03,25.48,24.91,24.96,1728411.0
2024-06-28 14:00:00,24.94,25.06,24.63,24.73,1556575.0,24.94,25.06,24.63,24.73,1556575.0
2024-06-28 15:00:00,24.75,24.82,24.31,24.62,2524543.0,24.75,24.82,24.31,24.62,2524543.0
2024-07-01 09:30:00,23.35,23.67,22.72,23.2,4847233.0,23.35,23.67,22.72,23.2,4847233.0
2024-07-01 10:00:00,23.2,23.49,22.31,22.71,6598880.0,23.2,23.49,22.31,22.71,6598880.0
2024-07-01 11:00:00,22.73,23.48,22.46,23.19,4142065.0,22.73,23.48,22.46,23.19,4142065.0
2024-07-01 12:00:00,23.19,23.42,23.02,23.12,2086079.0,23.19,23.42,23.02,23.12,2086079.0
2024-07-01 13:00:00,23.13,23.65,23.06,23.5,1938487.0,23.13,23.65,23.06,23.5,1938487.0
2024-07-01 14:00:00,23.5,23.76,23.25,23.65,1863329.0,23.5,23.76,23.25,23.65,1863329.0
2024-07-01 15:00:00,23.64,23.78,23.32,23.37,2529155.0,23.64,23.78,23.32,23.37,2529155.0
2024-07-02 09:30:00,23.24,23.66,23.1,23.36,1631431.0,23.24,23.66,23.1,23.36,1631431.0
2024-07-02 10:00:00,23.36,23.7,23.21,23.56,1907494.0,23.36,23.7,23.21,23.56,1907494.0
2024-07-02 11:00:00,23.57,23.85,23.57,23.79,1729041.0,23.57,23.85,23.57,23.79,1729041.0
2024-07-02 12:00:00,23.78,24.17,23.75,23.97,1769539.0,23.78,24.17,23.75,23.97,1769539.0
2024-07-02 13:00:00,23.98,23.99,23.67,23.91,855296.0,23.98,23.99,23.67,23.91,855296.0
2024-07-02 14:00:00,23.9,24.32,23.86,24.19,1532787.0,23.9,24.32,23.86,24.19,1532787.0
2024-07-02 15:00:00,24.18,24.26,23.9,23.98,1878633.0,24.18,24.26,23.9,23.98,1878633.0
2024-07-03 09:30:00,24.03,24.72,24.0,24.58,1890654.0,24.03,24.72,24.0,24.58,1890654.0
2024-07-03 10:00:00,24.6,24.89,24.07,24.15,3000231.0,24.6,24.89,24.07,24.15,3000231.0
2024-07-03 11:00:00,24.13,24.24,23.65,23.87,2463712.0,24.13,24.24,23.65,23.87,2463712.0
2024-07-03 12:00:00,23.87,24.67,23.83,24.39,2609431.0,23.87,24.67,23.83,24.39,2609431.0
2024-07-05 09:30:00,24.18,24.52,23.82,24.17,1638743.0,24.18,24.52,23.82,24.17,1638743.0
2024-07-05 10:00:00,24.16,25.08,24.12,24.55,2589930.0,24.16,25.08,24.12,24.55,2589930.0
2024-07-05 11:00:00,24.53,24.69,24.4,24.61,844144.0,24.53,24.69,24.4,24.61,844144.0
2024-07-05 12:00:00,24.63,24.86,24.55,24.64,1155748.0,24.63,24.86,24.55,24.64,1155748.0
2024-07-05 13:00:00,24.65,24.67,24.26,24.61,974638.0,24.65,24.67,24.26,24.61,974638.0
2024-07-05 14:00:00,24.61,24.63,24.1,24.24,972537.0,24.61,24.63,24.1,24.24,972537.0
2024-07-05 15:00:00,24.25,24.47,24.1,24.14,1581440.0,24.25,24.47,24.1,24.14,1581440.0
2024-07-08 09:30:00,24.12,24.3,23.85,24.3,1527509.0,24.12,24.3,23.85,24.3,1527509.0
2024-07-08 10:00:00,24.29,24.96,24.24,24.71,2712578.0,24.29,24.96,24.24,24.71,2712578.0
2024-07-08 11:00:00,24.72,25.14,24.46,24.54,2329424.0,24.72,25.14,24.46,24.54,2329424.0
2024-07-08 12:00:00,24.54,24.8,24.44,24.76,780817.0,24.54,24.8,24.44,24.76,780817.0
2024-07-08 13:00:00,24.75,24.84,24.61,24.79,530047.0,24.75,24.84,24.61,24.79,530047.0
2024-07-08 14:00:00,24.8,24.91,24.52,24.54,852864.0,24.8,24.91,24.52,24.54,852864.0
2024-07-08 15:00:00,24.55,24.74,24.48,24.48,1043926.0,24.55,24.74,24.48,24.48,1043926.0
2024-07-09 09:30:00,24.6,25.18,24.4,24.5,1820566.0,24.6,25.18,24.4,24.5,1820566.0
2024-07-09 10:00:00,24.5,24.6,24.12,24.19,1723640.0,24.5,24.6,24.12,24.19,1723640.0
2024-07-09 11:00:00,24.2,24.3,24.0,24.24,1170995.0,24.2,24.3,24.0,24.24,1170995.0
2024-07-09 12:00:00,24.25,24.36,24.17,24.35,546803.0,24.25,24.36,24.17,24.35,546803.0
2024-07-09 13:00:00,24.34,24.69,24.32,24.51,867834.0,24.34,24.69,24.32,24.51,867834.0
2024-07-09 14:00:00,24.5,24.57,24.36,24.52,425517.0,24.5,24.57,24.36,24.52,425517.0
2024-07-09 15:00:00,24.53,24.68,24.26,24.58,1190276.0,24.53,24.68,24.26,24.58,1190276.0
2024-07-10 09:30:00,25.0,25.89,24.9,25.34,4140114.0,25.0,25.89,24.9,25.34,4140114.0
2024-07-10 10:00:00,25.32,26.45,25.16,26.16,5627326.0,25.32,26.45,25.16,26.16,5627326.0
2024-07-10 11:00:00,26.15,26.37,25.55,25.65,3075856.0,26.15,26.37,25.55,25.65,3075856.0
2024-07-10 12:00:00,25.64,26.06,25.56,25.72,1574175.0,25.64,26.06,25.56,25.72,1574175.0
2024-07-10 13:00:00,25.72,25.77,25.16,25.34,1701243.0,25.72,25.77,25.16,25.34,1701243.0
2024-07-10 14:00:00,25.34,25.6,25.25,25.52,981126.0,25.34,25.6,25.25,25.52,981126.0
2024-07-10 15:00:00,25.52,25.53,24.92,24.97,2355651.0,25.52,25.53,24.92,24.97,2355651.0
2024-07-11 09:30:00,25.44,25.94,25.33,25.85,1959709.0,25.44,25.94,25.33,25.85,1959709.0
2024-07-11 10:00:00,25.85,26.02,25.2,25.71,3102837.0,25.85,26.02,25.2,25.71,3102837.0
2024-07-11 11:00:00,25.71,25.82,25.02,25.16,1935913.0,25.71,25.82,25.02,25.16,1935913.0
2024-07-11 12:00:00,25.16,25.54,25.12,25.43,877445.0,25.16,25.54,25.12,25.43,877445.0
2024-07-11 13:00:00,25.42,25.58,25.29,25.42,679305.0,25.42,25.58,25.29,25.42,679305.0
2024-07-11 14:00:00,25.41,25.44,25.12,25.37,791482.0,25.41,25.44,25.12,25.37,791482.0
2024-07-11 15:00:00,25.39,25.63,25.23,25.55,1588080.0,25.39,25.63,25.23,25.55,1588080.0
2024-07-12 09:30:00,25.76,26.13,25.42,25.57,1656519.0,25.76,26.13,25.42,25.57,1656519.0
2024-07-12 10:00:00,25.55,25.94,25.46,25.72,1542403.0,25.55,25.94,25.46,25.72,1542403.0
2024-07-12 11:00:00,25.71,26.89,25.59,26.4,3670112.0,25.71,26.89,25.59,26.4,3670112.0
2024-07-12 12:00:00,26.41,26.59,25.94,26.27,2728396.0,26.41,26.59,25.94,26.27,2728396.0
2024-07-12 13:00:00,26.26,26.31,25.94,26.0,1134901.0,26.26,26.31,25.94,26.0,1134901.0
2024-07-12 14:00:00,26.01,26.3,25.96,26.21,1036511.0,26.01,26.3,25.96,26.21,1036511.0
2024-07-12 15:00:00,26.21,26.25,25.75,26.09,2375557.0,26.21,26.25,25.75,26.09,2375557.0
2024-07-15 09:30:00,25.98,26.69,25.65,26.37,2902667.0,25.98,26.69,25.65,26.37,2902667.0
2024-07-15 10:00:00,26.38,26.58,26.12,26.22,1896411.0,26.38,26.58,26.12,26.22,1896411.0
2024-07-15 11:00:00,26.23,27.12,26.22,26.79,2795907.0,26.23,27.12,26.22,26.79,2795907.0
2024-07-15 12:00:00,26.77,27.2,26.66,26.78,2211432.0,26.77,27.2,26.66,26.78,2211432.0
2024-07-15 13:00:00,26.78,26.79,26.15,26.31,1468612.0,26.78,26.79,26.15,26.31,1468612.0
2024-07-15 14:00:00,26.32,26.89,26.27,26.73,1060229.0,26.32,26.89,26.27,26.73,1060229.0
2024-07-15 15:00:00,26.72,27.05,26.63,26.98,1848814.0,26.72,27.05,26.63,26.98,1848814.0
2024-07-16 09:30:00,27.75,28.66,27.58,28.16,5305009.0,27.75,28.66,27.58,28.16,5305009.0
2024-07-16 10:00:00,28.16,28.25,27.37,27.98,3115690.0,28.16,28.25,27.37,27.98,3115690.0
2024-07-16 11:00:00,27.97,28.04,27.43,27.69,1904634.0,27.97,28.04,27.43,27.69,1904634.0
2024-07-16 12:00:00,27.69,28.13,27.51,28.0,1280471.0,27.69,28.13,27.51,28.0,1280471.0
2024-07-16 13:00:00,27.97,28.47,27.85,28.1,2067540.0,27.97,28.47,27.85,28.1,2067540.0
2024-07-16 14:00:00,28.11,28.83,27.89,28.67,2264377.0,28.11,28.83,27.89,28.67,2264377.0
2024-07-16 15:00:00,28.68,28.7,28.2,28.56,2879362.0,28.68,28.7,28.2,28.56,2879362.0
2024-07-17 09:30:00,28.4,29.79,28.38,29.5,4616487.0,28.4,29.79,28.38,29.5,4616487.0
2024-07-17 10:00:00,29.5,29.51,28.4,28.52,3781462.0,29.5,29.51,28.4,28.52,3781462.0
2024-07-17 11:00:00,28.52,29.08,28.34,28.82,2024330.0,28.52,29.08,28.34,28.82,2024330.0
2024-07-17 12:00:00,28.82,28.96,28.35,28.89,1436020.0,28.82,28.96,28.35,28.89,1436020.0
2024-07-17 13:00:00,28.88,29.31,28.73,28.84,1585941.0,28.88,29.31,28.73,28.84,1585941.0
2024-07-17 14:00:00,28.84,28.9,28.66,28.76,915442.0,28.84,28.9,28.66,28.76,915442.0
2024-07-17 15:00:00,28.77,28.85,27.24,27.97,4286989.0,28.77,28.85,27.24,27.97,4286989.0
2024-07-18 09:30:00,27.98,28.24,27.23,27.64,1869096.0,27.98,28.24,27.23,27.64,1869096.0
2024-07-18 10:00:00,27.62,28.39,27.32,27.63,2524484.0,27.62,28.39,27.32,27.63,2524484.0
2024-07-18 11:00:00,27.61,27.85,26.31,26.51,3528070.0,27.61,27.85,26.31,26.51,3528070.0
2024-07-18 12:00:00,26.5,26.79,26.35,26.71,1309762.0,26.5,26.79,26.35,26.71,1309762.0
2024-07-18 13:00:00,26.71,26.74,26.44,26.44,987138.0,26.71,26.74,26.44,26.44,987138.0
2024-07-18 14:00:00,26.46,26.5,25.93,26.15,1775101.0,26.46,26.5,25.93,26.15,1775101.0
2024-07-18 15:00:00,26.13,26.16,25.61,25.86,2198450.0,26.13,26.16,25.61,25.86,2198450.0
2024-07-19 09:30:00,25.55,25.91,25.23,25.76,1198624.0,25.55,25.91,25.23,25.76,1198624.0
2024-07-19 10:00:00,25.78,26.39,25.67,26.22,1947821.0,25.78,26.39,25.67,26.22,1947821.0
2024-07-19 11:00:00,26.23,26.3,25.28,25.57,1765224.0,26.23,26.3,25.28,25.57,1765224.0
2024-07-19 12:00:00,25.55,25.76,25.44,25.54,872740.0,25.55,25.76,25.44,25.54,872740.0
2024-07-19 13:00:00,25.52,25.58,24.92,25.24,1506221.0,25.52,25.58,24.92,25.24,1506221.0
2024-07-19 14:00:00,25.22,25.29,24.85,24.99,1094841.0,25.22,25.29,24.85,24.99,1094841.0
2024-07-19 15:00:00,24.98,25.1,24.88,24.94,1758771.0,24.98,25.1,24.88,24.94,1758771.0
2024-07-22 09:30:00,24.84,25.33,24.56,24.59,1760606.0,24.84,25.33,24.56,24.59,1760606.0
2024-07-22 10:00:00,24.58,25.39,24.38,25.31,2405448.0,24.58,25.39,24.38,25.31,2405448.0
2024-07-22 11:00:00,25.3,25.34,24.76,24.87,1077862.0,25.3,25.34,24.76,24.87,1077862.0
2024-07-22 12:00:00,24.88,25.17,24.81,25.08,851857.0,24.88,25.17,24.81,25.08,851857.0
2024-07-22 13:00:00,25.07,25.58,24.95,25.34,1601316.0,25.07,25.58,24.95,25.34,1601316.0
2024-07-22 14:00:00,25.33,25.98,25.25,25.47,2412734.0,25.33,25.98,25.25,25.47,2412734.0
2024-07-22 15:00:00,25.47,25.48,25.11,25.3,1615100.0,25.47,25.48,25.11,25.3,1615100.0
2024-07-23 09:30:00,25.22,25.25,24.89,24.95,933060.0,25.22,25.25,24.89,24.95,933060.0
2024-07-23 10:00:00,24.95,25.42,24.89,25.39,1266952.0,24.95,25.42,24.89,25.39,1266952.0
2024-07-23 11:00:00,25.39,25.56,25.29,25.42,848384.0,25.39,25.56,25.29,25.42,848384.0
2024-07-23 12:00:00,25.41,25.62,25.26,25.34,926161.0,25.41,25.62,25.26,25.34,926161.0
2024-07-23 13:00:00,25.33,25.67,25.32,25.55,858453.0,25.33,25.67,25.32,25.55,858453.0
2024-07-23 14:00:00,25.55,25.64,25.39,25.57,661720.0,25.55,25.64,25.39,25.57,661720.0
2024-07-23 15:00:00,25.57,25.68,25.48,25.5,976324.0,25.57,25.68,25.48,25.5,976324.0
2024-07-24 09:30:00,25.15,25.45,24.57,24.6,1427858.0,25.15,25.45,24.57,24.6,1427858.0
2024-07-24 10:00:00,24.59,24.89,24.46,24.55,1298689.0,24.59,24.89,24.46,24.55,1298689.0
2024-07-24 11:00:00,24.53,24.66,24.14,24.41,1438497.0,24.53,24.66,24.14,24.41,1438497.0
2024-07-24 12:00:00,24.41,24.48,24.21,24.36,620147.0,24.41,24.48,24.21,24.36,620147.0
2024-07-24 13:00:00,24.38,24.47,24.23,24.3,485932.0,24.38,24.47,24.23,24.3,485932.0
2024-07-24 14:00:00,24.31,24.36,23.95,24.08,1027852.0,24.31,24.36,23.95,24.08,1027852.0
2024-07-24 15:00:00,24.08,24.19,23.93,24.0,1451818.0,24.08,24.19,23.93,24.0,1451818.0
2024-07-25 09:30:00,23.59,24.19,23.56,23.87,1350406.0,23.59,24.19,23.56,23.87,1350406.0
2024-07-25 10:00:00,23.85,24.38,23.36,24.33,1820702.0,23.85,24.38,23.36,24.33,1820702.0
2024-07-25 11:00:00,24.33,24.43,24.1,24.36,789002.0,24.33,24.43,24.1,24.36,789002.0
2024-07-25 12:00:00,24.35,24.59,24.31,24.43,859050.0,24.35,24.59,24.31,24.43,859050.0
2024-07-25 13:00:00,24.42,24.55,24.13,24.27,557054.0,24.42,24.55,24.13,24.27,557054.0
2024-07-25 14:00:00,24.28,24.48,24.12,24.2,512739.0,24.28,24.48,24.12,24.2,512739.0
2024-07-25 15:00:00,24.19,24.36,23.93,23.94,964023.0,24.19,24.36,23.93,23.94,964023.0
2024-07-26 09:30:00,24.28,24.74,24.28,24.67,925968.0,24.28,24.74,24.28,24.67,925968.0
2024-07-26 10:00:00,24.65,24.75,24.37,24.55,1009131.0,24.65,24.75,24.37,24.55,1009131.0
2024-07-26 11:00:00,24.55,24.69,24.37,24.62,771358.0,24.55,24.69,24.37,24.62,771358.0
2024-07-26 12:00:00,24.62,24.77,24.47,24.74,674580.0,24.62,24.77,24.47,24.74,674580.0
2024-07-26 13:00:00,24.73,24.75,24.45,24.6,573134.0,24.73,24.75,24.45,24.6,573134.0
2024-07-26 14:00:00,24.59,24.64,24.39,24.47,499156.0,24.59,24.64,24.39,24.47,499156.0
2024-07-26 15:00:00,24.46,24.46,24.11,24.14,1157601.0,24.46,24.46,24.11,24.14,1157601.0
2024-07-29 09:30:00,24.23,24.38,23.95,24.16,897571.0,24.23,24.38,23.95,24.16,897571.0
2024-07-29 10:00:00,24.15,24.22,23.71,23.75,1396745.0,24.15,24.22,23.71,23.75,1396745.0
2024-07-29 11:00:00,23.76,23.99,23.62,23.89,622444.0,23.76,23.99,23.62,23.89,622444.0
2024-07-29 12:00:00,23.89,24.04,23.66,23.75,648226.0,23.89,24.04,23.66,23.75,648226.0
2024-07-29 13:00:00,23.74,23.75,23.54,23.66,591039.0,23.74,23.75,23.54,23.66,591039.0
2024-07-29 14:00:00,23.67,23.83,23.66,23.8,394201.0,23.67,23.83,23.66,23.8,394201.0
2024-07-29 15:00:00,23.79,23.91,23.54,23.56,1316769.0,23.79,23.91,23.54,23.56,1316769.0
2024-07-30 09:30:00,23.6,23.89,23.57,23.66,678750.0,23.6,23.89,23.57,23.66,678750.0
2024-07-30 10:00:00,23.63,23.63,23.19,23.25,1250821.0,23.63,23.63,23.19,23.25,1250821.0
2024-07-30 11:00:00,23.25,23.25,22.78,22.81,1667610.0,23.25,23.25,22.78,22.81,1667610.0
2024-07-30 12:00:00,22.82,22.94,22.62,22.62,874663.0,22.82,22.94,22.62,22.62,874663.0
2024-07-30 13:00:00,22.62,22.95,22.55,22.91,1011726.0,22.62,22.95,22.55,22.91,1011726.0
2024-07-30 14:00:00,22.92,23.02,22.71,22.74,421539.0,22.92,23.02,22.71,22.74,421539.0
2024-07-30 15:00:00,22.72,22.78,22.34,22.41,1547349.0,22.72,22.78,22.34,22.41,1547349.0
2024-07-31 09:30:00,22.86,23.02,22.62,22.81,811513.0,22.86,23.02,22.62,22.81,811513.0
2024-07-31 10:00:00,22.83,23.13,22.61,23.03,1064915.0,22.83,23.13,22.61,23.03,1064915.0
2024-07-31 11:00:00,23.03,23.16,22.86,22.92,668682.0,23.03,23.16,22.86,22.92,668682.0
2024-07-31 12:00:00,22.91,23.16,22.87,23.0,452946.0,22.91,23.16,22.87,23.0,452946.0
2024-07-31 13:00:00,23.0,23.18,22.7,22.79,576221.0,23.0,23.18,22.7,22.79,576221.0
2024-07-31 14:00:00,22.77,23.33,22.69,23.3,849286.0,22.77,23.33,22.69,23.3,849286.0
2024-07-31 15:00:00,23.31,23.45,22.62,22.73,1921215.0,23.31,23.45,22.62,22.73,1921215.0
2024-08-01 09:30:00,22.92,23.09,22.63,22.71,717030.0,22.92,23.09,22.63,22.71,717030.0
2024-08-01 10:00:00,22.71,22.75,22.18,22.23,1166443.0,22.71,22.75,22.18,22.23,1166443.0
2024-08-01 11:00:00,22.24,22.32,21.74,22.02,1755583.0,22.24,22.32,21.74,22.02,1755583.0
2024-08-01 12:00:00,22.03,22.06,21.56,21.78,1283990.0,22.03,22.06,21.56,21.78,1283990.0
2024-08-01 13:00:00,21.79,21.9,21.57,21.87,883819.0,21.79,21.9,21.57,21.87,883819.0
2024-08-01 14:00:00,21.87,21.9,21.68,21.8,628344.0,21.87,21.9,21.68,21.8,628344.0
2024-08-01 15:00:00,21.79,22.02,21.68,21.7,1108033.0,21.79,22.02,21.68,21.7,1108033.0
2024-08-02 09:30:00,20.95,21.24,20.43,20.82,1505998.0,20.95,21.24,20.43,20.82,1505998.0
2024-08-02 10:00:00,20.82,20.93,20.47,20.52,1401032.0,20.82,20.93,20.47,20.52,1401032.0
2024-08-02 11:00:00,20.54,21.27,20.47,21.18,1091137.0,20.54,21.27,20.47,21.18,1091137.0
2024-08-02 12:00:00,21.2,21.61,21.0,21.04,1207735.0,21.2,21.61,21.0,21.04,1207735.0
2024-08-02 13:00:00,21.04,21.14,20.77,20.8,488986.0,21.04,21.14,20.77,20.8,488986.0
2024-08-02 14:00:00,20.81,21.1,20.76,20.99,423193.0,20.81,21.1,20.76,20.99,423193.0
2024-08-02 15:00:00,21.0,21.11,20.89,21.07,1010714.0,21.0,21.11,20.89,21.07,1010714.0
2024-08-05 09:30:00,18.83,19.9,18.73,19.66,2278723.0,18.83,19.9,18.73,19.66,2278723.0
2024-08-05 10:00:00,19.65,20.33,19.46,19.63,1838913.0,19.65,20.33,19.46,19.63,1838913.0
2024-08-05 11:00:00,19.64,20.27,19.52,20.05,1113320.0,19.64,20.27,19.52,20.05,1113320.0
2024-08-05 12:00:00,20.05,20.38,20.03,20.29,726900.0,20.05,20.38,20.03,20.29,726900.0
2024-08-05 13:00:00,20.3,20.5,20.1,20.41,482435.0,20.3,20.5,20.1,20.41,482435.0
2024-08-05 14:00:00,20.41,20.42,20.09,20.32,632278.0,20.41,20.42,20.09,20.32,632278.0
2024-08-05 15:00:00,20.33,20.8,20.26,20.66,1204809.0,20.33,20.8,20.26,20.66,1204809.0
2024-08-06 09:30:00,21.02,21.06,20.26,20.76,1115436.0,21.02,21.06,20.26,20.76,1115436.0
2024-08-06 10:00:00,20.75,21.05,20.46,20.84,792002.0,20.75,21.05,20.46,20.84,792002.0
2024-08-06 11:00:00,20.85,20.86,20.43,20.61,397802.0,20.85,20.86,20.43,20.61,397802.0
2024-08-06 12:00:00,20.62,20.98,20.57,20.92,484658.0,20.62,20.98,20.57,20.92,484658.0
2024-08-06 13:00:00,20.92,21.24,20.72,21.1,761755.0,20.92,21.24,20.72,21.1,761755.0
2024-08-06 14:00:00,21.11,21.58,21.1,21.4,895702.0,21.11,21.58,21.1,21.4,895702.0
2024-08-06 15:00:00,21.39,21.53,21.18,21.27,765221.0,21.39,21.53,21.18,21.27,765221.0
2024-08-07 09:30:00,21.15,21.46,20.99,21.35,810348.0,21.15,21.46,20.99,21.35,810348.0
2024-08-07 10:00:00,21.38,21.39,20.95,21.14,826477.0,21.38,21.39,20.95,21.14,826477.0
2024-08-07 11:00:00,21.14,21.38,21.03,21.27,511803.0,21.14,21.38,21.03,21.27,511803.0
2024-08-07 12:00:00,21.27,21.27,20.86,20.92,542175.0,21.27,21.27,20.86,20.92,542175.0
2024-08-07 13:00:00,20.91,20.97,20.63,20.67,569915.0,20.91,20.97,20.63,20.67,569915.0
2024-08-07 14:00:00,20.66,20.75,20.38,20.48,586117.0,20.66,20.75,20.38,20.48,586117.0
2024-08-07 15:00:00,20.5,21.04,20.45,20.84,1106854.0,20.5,21.04,20.45,20.84,1106854.0
2024-08-08 09:30:00,21.01,21.23,20.81,21.12,659519.0,21.01,21.23,20.81,21.12,659519.0
2024-08-08 10:00:00,21.15,21.54,21.01,21.51,803569.0,21.15,21.54,21.01,21.51,803569.0
2024-08-08 11:00:00,21.51,21.62,21.23,21.58,810019.0,21.51,21.62,21.23,21.58,810019.0
2024-08-08 12:00:00,21.57,21.68,21.33,21.53,512066.0,21.57,21.68,21.33,21.53,512066.0
2024-08-08 13:00:00,21.55,21.83,21.38,21.8,575892.0,21.55,21.83,21.38,21.8,575892.0
2024-08-08 14:00:00,21.78,21.88,21.63,21.77,383314.0,21.78,21.88,21.63,21.77,383314.0
2024-08-08 15:00:00,21.75,21.88,21.69,21.74,702064.0,21.75,21.88,21.69,21.74,702064.0
2024-08-09 09:30:00,21.51,21.91,21.46,21.82,474260.0,21.51,21.91,21.46,21.82,474260.0
2024-08-09 10:00:00,21.8,22.0,21.67,21.95,535067.0,21.8,22.0,21.67,21.95,535067.0
2024-08-09 11:00:00,21.95,22.09,21.61,21.63,521888.0,21.95,22.09,21.61,21.63,521888.0
2024-08-09 12:00:00,21.62,21.84,21.52,21.83,344057.0,21.62,21.84,21.52,21.83,344057.0
2024-08-09 13:00:00,21.82,22.05,21.68,21.93,485378.0,21.82,22.05,21.68,21.93,485378.0
2024-08-09 14:00:00,21.93,22.17,21.88,22.11,672608.0,21.93,22.17,21.88,22.11,672608.0
2024-08-09 15:00:00,22.12,22.12,21.8,21.94,770630.0,22.12,22.12,21.8,21.94,770630.0
2024-08-12 09:30:00,21.98,22.2,21.74,21.95,512533.0,21.98,22.2,21.74,21.95,512533.0
2024-08-12 10:00:00,21.95,22.27,21.92,22.01,608092.0,21.95,22.27,21.92,22.01,608092.0
2024-08-12 11:00:00,22.01,22.19,21.61,21.84,630953.0,22.01,22.19,21.61,21.84,630953.0
2024-08-12 12:00:00,21.84,21.84,21.56,21.56,327668.0,21.84,21.84,21.56,21.56,327668.0
2024-08-12 13:00:00,21.56,21.67,21.45,21.5,347972.0,21.56,21.67,21.45,21.5,347972.0
2024-08-12 14:00:00,21.5,21.7,21.47,21.6,254264.0,21.5,21.7,21.47,21.6,254264.0
2024-08-12 15:00:00,21.6,21.99,21.51,21.99,886122.0,21.6,21.99,21.51,21.99,886122.0
2024-08-13 09:30:00,21.96,22.21,21.86,21.98,400705.0,21.96,22.21,21.86,21.98,400705.0
2024-08-13 10:00:00,21.96,22.12,21.87,21.95,545458.0,21.96,22.12,21.87,21.95,545458.0
2024-08-13 11:00:00,21.95,22.36,21.9,22.19,629378.0,21.95,22.36,21.9,22.19,629378.0
2024-08-13 12:00:00,22.19,22.33,22.13,22.29,260899.0,22.19,22.33,22.13,22.29,260899.0
2024-08-13 13:00:00,22.29,22.38,22.13,22.22,362238.0,22.29,22.38,22.13,22.22,362238.0
2024-08-13 14:00:00,22.23,22.25,22.13,22.2,254364.0,22.23,22.25,22.13,22.2,254364.0
2024-08-13 15:00:00,22.2,22.36,22.08,22.26,657168.0,22.2,22.36,22.08,22.26,657168.0
2024-08-14 09:30:00,22.32,22.73,22.1,22.12,795884.0,22.32,22.73,22.1,22.12,795884.0
2024-08-14 10:00:00,22.11,22.28,21.89,22.09,484637.0,22.11,22.28,21.89,22.09,484637.0
2024-08-14 11:00:00,22.09,22.16,21.95,22.14,300828.0,22.09,22.16,21.95,22.14,300828.0
2024-08-14 12:00:00,22.12,22.16,21.79,22.02,347513.0,22.12,22.16,21.79,22.02,347513.0
2024-08-14 13:00:00,22.02,22.07,21.91,22.02,202358.0,22.02,22.07,21.91,22.02,202358.0
2024-08-14 14:00:00,22.03,22.1,21.99,22.07,183868.0,22.03,22.1,21.99,22.07,183868.0
2024-08-14 15:00:00,22.07,22.13,21.91,21.98,440996.0,22.07,22.13,21.91,21.98,440996.0
2024-08-15 09:30:00,22.25,22.37,21.97,22.09,474855.0,22.25,22.37,21.97,22.09,474855.0
2024-08-15 10:00:00,22.11,22.52,22.11,22.44,943190.0,22.11,22.52,22.11,22.44,943190.0
2024-08-15 11:00:00,22.44,22.71,22.37,22.57,796654.0,22.44,22.71,22.37,22.57,796654.0
2024-08-15 12:00:00,22.57,22.72,22.5,22.54,423732.0,22.57,22.72,22.5,22.54,423732.0
2024-08-15 13:00:00,22.54,22.84,22.49,22.75,614959.0,22.54,22.84,22.49,22.75,614959.0
2024-08-15 14:00:00,22.74,22.74,22.42,22.59,452558.0,22.74,22.74,22.42,22.59,452558.0
2024-08-15 15:00:00,22.58,22.59,22.31,22.57,672805.0,22.58,22.59,22.31,22.57,672805.0
2024-08-16 09:30:00,22.37,22.54,22.23,22.37,461149.0,22.37,22.54,22.23,22.37,461149.0
2024-08-16 10:00:00,22.38,22.62,22.38,22.48,539186.0,22.38,22.62,22.38,22.48,539186.0
2024-08-16 11:00:00,22.47,22.65,22.46,22.6,246280.0,22.47,22.65,22.46,22.6,246280.0
2024-08-16 12:00:00,22.58,22.69,22.49,22.63,346807.0,22.58,22.69,22.49,22.63,346807.0
2024-08-16 13:00:00,22.64,22.64,22.45,22.5,259561.0,22.64,22.64,22.45,22.5,259561.0
2024-08-16 14:00:00,22.5,22.53,22.4,22.47,318926.0,22.5,22.53,22.4,22.47,318926.0
2024-08-16 15:00:00,22.48,22.59,22.35,22.38,623847.0,22.48,22.59,22.35,22.38,623847.0
2024-08-19 09:30:00,22.35,22.78,22.32,22.7,559379.0,22.35,22.78,22.32,22.7,559379.0
2024-08-19 10:00:00,22.7,23.07,22.64,23.03,804282.0,22.7,23.07,22.64,23.03,804282.0
2024-08-19 11:00:00,23.04,23.1,22.66,22.75,629105.0,23.04,23.1,22.66,22.75,629105.0
2024-08-19 12:00:00,22.73,22.84,22.62,22.76,313692.0,22.73,22.84,22.62,22.76,313692.0
2024-08-19 13:00:00,22.77,22.8,22.61,22.71,395560.0,22.77,22.8,22.61,22.71,395560.0
2024-08-19 14:00:00,22.72,22.75,22.62,22.73,198209.0,22.72,22.75,22.62,22.73,198209.0
2024-08-19 15:00:00,22.72,22.79,22.56,22.64,636325.0,22.72,22.79,22.56,22.64,636325.0
2024-08-20 09:30:00,22.5,22.52,22.16,22.38,663452.0,22.5,22.52,22.16,22.38,663452.0
2024-08-20 10:00:00,22.38,22.52,21.96,22.16,896195.0,22.38,22.52,21.96,22.16,896195.0
2024-08-20 11:00:00,22.16,22.26,22.06,22.23,313779.0,22.16,22.26,22.06,22.23,313779.0
2024-08-20 12:00:00,22.22,22.27,22.07,22.09,196610.0,22.22,22.27,22.07,22.09,196610.0
2024-08-20 13:00:00,22.09,22.32,22.06,22.32,172999.0,22.09,22.32,22.06,22.32,172999.0
2024-08-20 14:00:00,22.3,22.44,22.29,22.32,239239.0,22.3,22.44,22.29,22.32,239239.0
2024-08-20 15:00:00,22.33,22.39,22.23,22.29,345418.0,22.33,22.39,22.23,22.29,345418.0
2024-08-21 09:30:00,22.17,22.54,22.16,22.41,362522.0,22.17,22.54,22.16,22.41,362522.0
2024-08-21 10:00:00,22.42,22.65,22.28,22.39,550331.0,22.42,22.65,22.28,22.39,550331.0
2024-08-21 11:00:00,22.39,22.49,22.33,22.38,218251.0,22.39,22.49,22.33,22.38,218251.0
2024-08-21 12:00:00,22.38,22.4,22.27,22.38,253878.0,22.38,22.4,22.27,22.38,253878.0
2024-08-21 13:00:00,22.38,22.4,22.23,22.23,303789.0,22.38,22.4,22.23,22.23,303789.0
2024-08-21 14:00:00,22.22,22.41,22.2,22.37,268961.0,22.22,22.41,22.2,22.37,268961.0
2024-08-21 15:00:00,22.37,22.57,22.33,22.53,487755.0,22.37,22.57,22.33,22.53,487755.0
2024-08-22 09:30:00,22.5,22.65,22.38,22.62,429775.0,22.5,22.65,22.38,22.62,429775.0
2024-08-22 10:00:00,22.62,22.76,22.52,22.7,475167.0,22.62,22.76,22.52,22.7,475167.0
2024-08-22 11:00:00,22.69,22.72,22.31,22.45,443874.0,22.69,22.72,22.31,22.45,443874.0
2024-08-22 12:00:00,22.43,22.59,22.38,22.41,264761.0,22.43,22.59,22.38,22.41,264761.0
2024-08-22 13:00:00,22.42,22.52,22.36,22.45,176815.0,22.42,22.52,22.36,22.45,176815.0
2024-08-22 14:00:00,22.44,22.54,22.39,22.47,204494.0,22.44,22.54,22.39,22.47,204494.0
2024-08-22 15:00:00,22.48,22.57,22.09,22.11,715560.0,22.48,22.57,22.09,22.11,715560.0
2024-08-23 09:30:00,22.25,22.53,22.24,22.42,382850.0,22.25,22.53,22.24,22.42,382850.0
2024-08-23 10:00:00,22.42,22.62,22.23,22.36,843978.0,22.42,22.62,22.23,22.36,843978.0
2024-08-23 11:00:00,22.34,22.46,22.29,22.32,405912.0,22.34,22.46,22.29,22.32,405912.0
2024-08-23 12:00:00,22.33,22.46,22.26,22.42,386629.0,22.33,22.46,22.26,22.42,386629.0
2024-08-23 13:00:00,22.42,22.55,22.4,22.5,428907.0,22.42,22.55,22.4,22.5,428907.0
2024-08-23 14:00:00,22.5,22.54,22.32,22.37,311515.0,22.5,22.54,22.32,22.37,311515.0
2024-08-23 15:00:00,22.35,22.35,22.18,22.18,531291.0,22.35,22.35,22.18,22.18,531291.0
2024-08-26 09:30:00,22.25,22.35,22.11,22.32,576269.0,22.25,22.35,22.11,22.32,576269.0
2024-08-26 10:00:00,22.33,22.39,21.82,21.87,793649.0,22.33,22.39,21.82,21.87,793649.0
2024-08-26 11:00:00,21.88,21.91,21.71,21.84,335207.0,21.88,21.91,21.71,21.84,335207.0
2024-08-26 12:00:00,21.83,21.84,21.62,21.66,356242.0,21.83,21.84,21.62,21.66,356242.0
2024-08-26 13:00:00,21.65,21.7,21.53,21.59,415963.0,21.65,21.7,21.53,21.59,415963.0
2024-08-26 14:00:00,21.58,21.59,21.46,21.57,409896.0,21.58,21.59,21.46,21.57,409896.0
2024-08-26 15:00:00,21.56,21.58,21.3,21.31,1002420.0,21.56,21.58,21.3,21.31,1002420.0
2024-08-27 09:30:00,21.06,21.29,20.83,20.87,600680.0,21.06,21.29,20.83,20.87,600680.0
2024-08-27 10:00:00,20.86,21.13,20.79,21.0,568153.0,20.86,21.13,20.79,21.0,568153.0
2024-08-27 11:00:00,21.0,21.02,20.77,20.87,539119.0,21.0,21.02,20.77,20.87,539119.0
2024-08-27 12:00:00,20.85,20.86,20.66,20.69,409673.0,20.85,20.86,20.66,20.69,409673.0
2024-08-27 13:00:00,20.69,20.96,20.66,20.92,291244.0,20.69,20.96,20.66,20.92,291244.0
2024-08-27 14:00:00,20.91,21.02,20.88,20.94,222012.0,20.91,21.02,20.88,20.94,222012.0
2024-08-27 15:00:00,20.93,20.97,20.7,20.71,698370.0,20.93,20.97,20.7,20.71,698370.0
2024-08-28 09:30:00,20.71,21.07,20.71,20.98,512147.0,20.71,21.07,20.71,20.98,512147.0
2024-08-28 10:00:00,20.99,20.99,20.57,20.58,473955.0,20.99,20.99,20.57,20.58,473955.0
2024-08-28 11:00:00,20.58,20.6,20.21,20.22,977391.0,20.58,20.6,20.21,20.22,977391.0
2024-08-28 12:00:00,20.23,20.42,20.17,20.4,389617.0,20.23,20.42,20.17,20.4,389617.0
2024-08-28 13:00:00,20.38,20.38,20.26,20.26,191762.0,20.38,20.38,20.26,20.26,191762.0
2024-08-28 14:00:00,20.27,20.35,20.21,20.29,204292.0,20.27,20.35,20.21,20.29,204292.0
2024-08-28 15:00:00,20.29,20.32,19.88,19.91,1415868.0,20.29,20.32,19.88,19.91,1415868.0
2024-08-29 09:30:00,20.5,20.86,20.47,20.82,682626.0,20.5,20.86,20.47,20.82,682626.0
2024-08-29 10:00:00,20.82,21.38,20.82,21.07,1227526.0,20.82,21.38,20.82,21.07,1227526.0
2024-08-29 11:00:00,21.08,21.41,20.98,21.41,541254.0,21.08,21.41,20.98,21.41,541254.0
2024-08-29 12:00:00,21.41,21.79,21.33,21.7,1221185.0,21.41,21.79,21.33,21.7,1221185.0
2024-08-29 13:00:00,21.71,22.45,21.68,22.32,2491305.0,21.71,22.45,21.68,22.32,2491305.0
2024-08-29 14:00:00,22.32,22.32,21.68,22.05,1471036.0,22.32,22.32,21.68,22.05,1471036.0
2024-08-29 15:00:00,22.06,22.08,21.39,21.5,1285808.0,22.06,22.08,21.39,21.5,1285808.0
2024-08-30 09:30:00,21.82,22.42,21.78,22.36,1060534.0,21.82,22.42,21.78,22.36,1060534.0
2024-08-30 10:00:00,22.35,22.5,21.73,21.87,1195102.0,22.35,22.5,21.73,21.87,1195102.0
2024-08-30 11:00:00,21.86,22.19,21.81,22.07,619267.0,21.86,22.19,21.81,22.07,619267.0
2024-08-30 12:00:00,22.06,22.22,21.96,22.13,458233.0,22.06,22.22,21.96,22.13,458233.0
2024-08-30 13:00:00,22.13,23.21,22.11,23.18,2149250.0,22.13,23.21,22.11,23.18,2149250.0
2024-08-30 14:00:00,23.19,23.48,22.81,23.19,2896761.0,23.19,23.48,22.81,23.19,2896761.0
2024-08-30 15:00:00,23.2,23.48,22.89,23.43,2470406.0,23.2,23.48,22.89,23.43,2470406.0
2024-09-03 09:30:00,24.15,24.69,23.6,23.9,2965344.0,24.15,24.69,23.6,23.9,2965344.0
2024-09-03 10:00:00,23.89,23.97,23.41,23.92,1778339.0,23.89,23.97,23.41,23.92,1778339.0
2024-09-03 11:00:00,23.91,24.2,23.58,23.65,1159861.0,23.91,24.2,23.58,23.65,1159861.0
2024-09-03 12:00:00,23.66,23.77,23.04,23.26,960069.0,23.66,23.77,23.04,23.26,960069.0
2024-09-03 13:00:00,23.26,23.44,22.88,22.96,653665.0,23.26,23.44,22.88,22.96,653665.0
2024-09-03 14:00:00,22.98,23.0,22.82,22.88,631187.0,22.98,23.0,22.82,22.88,631187.0
2024-09-03 15:00:00,22.88,23.25,22.87,23.14,936793.0,22.88,23.25,22.87,23.14,936793.0
2024-09-04 09:30:00,22.85,23.71,22.82,23.53,933052.0,22.85,23.71,22.82,23.53,933052.0
2024-09-04 10:00:00,23.56,23.59,23.08,23.39,1113657.0,23.56,23.59,23.08,23.39,1113657.0
2024-09-04 11:00:00,23.39,23.56,22.86,22.96,647753.0,23.39,23.56,22.86,22.96,647753.0
2024-09-04 12:00:00,22.98,23.08,22.73,22.9,557941.0,22.98,23.08,22.73,22.9,557941.0
2024-09-04 13:00:00,22.9,22.97,22.78,22.81,386951.0,22.9,22.97,22.78,22.81,386951.0
2024-09-04 14:00:00,22.82,22.83,22.44,22.47,711387.0,22.82,22.83,22.44,22.47,711387.0
2024-09-04 15:00:00,22.46,22.46,22.11,22.12,1142292.0,22.46,22.46,22.11,22.12,1142292.0
2024-09-05 09:30:00,22.0,22.66,22.0,22.48,561694.0,22.0,22.66,22.0,22.48,561694.0
2024-09-05 10:00:00,22.48,22.68,22.1,22.13,955084.0,22.48,22.68,22.1,22.13,955084.0
2024-09-05 11:00:00,22.14,22.28,21.65,21.8,977554.0,22.14,22.28,21.65,21.8,977554.0
2024-09-05 12:00:00,21.8,22.15,21.8,21.95,298518.0,21.8,22.15,21.8,21.95,298518.0
2024-09-05 13:00:00,21.97,22.09,21.85,22.07,208467.0,21.97,22.09,21.85,22.07,208467.0
2024-09-05 14:00:00,22.09,22.32,21.96,22.26,267704.0,22.09,22.32,21.96,22.26,267704.0
2024-09-05 15:00:00,22.26,22.44,22.19,22.39,767701.0,22.26,22.44,22.19,22.39,767701.0
2024-09-06 09:30:00,22.4,22.88,22.33,22.39,636456.0,22.4,22.88,22.33,22.39,636456.0
2024-09-06 10:00:00,22.38,22.39,21.8,21.88,727169.0,22.38,22.39,21.8,21.88,727169.0
2024-09-06 11:00:00,21.88,22.58,21.87,22.49,803466.0,21.88,22.58,21.87,22.49,803466.0
2024-09-06 12:00:00,22.48,24.48,22.48,23.18,10140097.0,22.48,24.48,22.48,23.18,10140097.0
2024-09-06 13:00:00,23.17,23.84,22.86,22.86,2744148.0,23.17,23.84,22.86,22.86,2744148.0
2024-09-06 14:00:00,22.86,23.8,22.8,23.61,2302960.0,22.86,23.8,22.8,23.61,2302960.0
2024-09-06 15:00:00,23.61,24.17,23.56,23.89,3568975.0,23.61,24.17,23.56,23.89,3568975.0
2024-09-09 09:30:00,23.24,24.11,23.16,23.71,1666014.0,23.24,24.11,23.16,23.71,1666014.0
2024-09-09 10:00:00,23.73,24.28,23.41,23.88,1896235.0,23.73,24.28,23.41,23.88,1896235.0
2024-09-09 11:00:00,23.88,24.66,23.86,24.56,1997106.0,23.88,24.66,23.86,24.56,1997106.0
2024-09-09 12:00:00,24.57,25.02,24.32,24.6,2365329.0,24.57,25.02,24.32,24.6,2365329.0
2024-09-09 13:00:00,24.59,24.75,24.34,24.59,1008345.0,24.59,24.75,24.34,24.59,1008345.0
2024-09-09 14:00:00,24.58,24.74,24.45,24.47,761461.0,24.58,24.74,24.45,24.47,761461.0
2024-09-09 15:00:00,24.46,24.47,24.11,24.23,1872911.0,24.46,24.47,24.11,24.23,1872911.0
2024-09-10 09:30:00,24.77,24.8,23.86,24.37,1440746.0,24.77,24.8,23.86,24.37,1440746.0
2024-09-10 10:00:00,24.38,24.76,24.07,24.24,1663761.0,24.38,24.76,24.07,24.24,1663761.0
2024-09-10 11:00:00,24.25,24.59,24.15,24.18,974889.0,24.25,24.59,24.15,24.18,974889.0
2024-09-10 12:00:00,24.17,24.22,23.64,23.86,1498039.0,24.17,24.22,23.64,23.86,1498039.0
2024-09-10 13:00:00,23.84,24.35,23.81,23.96,1056050.0,23.84,24.35,23.81,23.96,1056050.0
2024-09-10 14:00:00,23.96,24.05,23.3,23.5,1436994.0,23.96,24.05,23.3,23.5,1436994.0
2024-09-10 15:00:00,23.5,23.64,23.13,23.46,3274777.0,23.5,23.64,23.13,23.46,3274777.0
2024-09-11 09:30:00,20.95,21.09,19.7,20.05,6632995.0,20.95,21.09,19.7,20.05,6632995.0
2024-09-11 10:00:00,20.04,20.23,19.31,19.87,5889303.0,20.04,20.23,19.31,19.87,5889303.0
2024-09-11 11:00:00,19.87,20.2,19.62,19.92,2620138.0,19.87,20.2,19.62,19.92,2620138.0
2024-09-11 12:00:00,19.92,20.13,19.75,20.03,1688505.0,19.92,20.13,19.75,20.03,1688505.0
2024-09-11 13:00:00,20.04,20.33,19.79,19.85,1758683.0,20.04,20.33,19.79,19.85,1758683.0
2024-09-11 14:00:00,19.85,20.1,19.8,19.9,1704164.0,19.85,20.1,19.8,19.9,1704164.0
2024-09-11 15:00:00,19.89,20.69,19.85,20.64,3249477.0,19.89,20.69,19.85,20.64,3249477.0
2024-09-12 09:30:00,20.47,20.71,19.99,20.09,1522115.0,20.47,20.71,19.99,20.09,1522115.0
2024-09-12 10:00:00,20.11,20.57,20.11,20.32,1237382.0,20.11,20.57,20.11,20.32,1237382.0
2024-09-12 11:00:00,20.32,20.4,20.14,20.16,938237.0,20.32,20.4,20.14,20.16,938237.0
2024-09-12 12:00:00,20.17,20.24,20.11,20.2,800665.0,20.17,20.24,20.11,20.2,800665.0
2024-09-12 13:00:00,20.2,20.7,20.19,20.6,1109966.0,20.2,20.7,20.19,20.6,1109966.0
2024-09-12 14:00:00,20.6,20.6,20.26,20.37,979127.0,20.6,20.6,20.26,20.37,979127.0
2024-09-12 15:00:00,20.36,20.49,20.22,20.4,1434173.0,20.36,20.49,20.22,20.4,1434173.0
2024-09-13 09:30:00,20.49,20.63,20.34,20.59,723782.0,20.49,20.63,20.34,20.59,723782.0
2024-09-13 10:00:00,20.6,20.74,20.35,20.71,1282565.0,20.6,20.74,20.35,20.71,1282565.0
2024-09-13 11:00:00,20.7,20.92,20.67,20.68,1305963.0,20.7,20.92,20.67,20.68,1305963.0
2024-09-13 12:00:00,20.68,20.69,20.48,20.64,788838.0,20.68,20.69,20.48,20.64,788838.0
2024-09-13 13:00:00,20.64,20.78,20.55,20.7,489815.0,20.64,20.78,20.55,20.7,489815.0
2024-09-13 14:00:00,20.69,20.91,20.64,20.73,652557.0,20.69,20.91,20.64,20.73,652557.0
2024-09-13 15:00:00,20.72,20.73,20.51,20.65,1487882.0,20.72,20.73,20.51,20.65,1487882.0
2024-09-16 09:30:00,20.45,20.5,19.91,20.36,1043329.0,20.45,20.5,19.91,20.36,1043329.0
2024-09-16 10:00:00,20.37,20.42,20.11,20.41,698405.0,20.37,20.42,20.11,20.41,698405.0
2024-09-16 11:00:00,20.42,20.49,20.25,20.31,499581.0,20.42,20.49,20.25,20.31,499581.0
2024-09-16 12:00:00,20.32,20.43,20.28,20.39,333562.0,20.32,20.43,20.28,20.39,333562.0
2024-09-16 13:00:00,20.39,20.52,20.31,20.46,293115.0,20.39,20.52,20.31,20.46,293115.0
2024-09-16 14:00:00,20.46,20.47,20.28,20.3,387425.0,20.46,20.47,20.28,20.3,387425.0
2024-09-16 15:00:00,20.3,20.3,20.07,20.11,1104816.0,20.3,20.3,20.07,20.11,1104816.0
2024-09-17 09:30:00,20.24,20.56,20.2,20.33,673431.0,20.24,20.56,20.2,20.33,673431.0
2024-09-17 10:00:00,20.34,20.48,20.15,20.19,1121884.0,20.34,20.48,20.15,20.19,1121884.0
2024-09-17 11:00:00,20.18,20.25,20.05,20.16,671171.0,20.18,20.25,20.05,20.16,671171.0
2024-09-17 12:00:00,20.17,20.18,19.92,19.95,703153.0,20.17,20.18,19.92,19.95,703153.0
2024-09-17 13:00:00,19.95,20.12,19.93,20.12,462980.0,19.95,20.12,19.93,20.12,462980.0
2024-09-17 14:00:00,20.11,20.16,20.06,20.08,269770.0,20.11,20.16,20.06,20.08,269770.0
2024-09-17 15:00:00,20.07,20.32,19.99,20.16,1213973.0,20.07,20.32,19.99,20.16,1213973.0
2024-09-18 09:30:00,20.05,20.18,19.97,20.01,647389.0,20.05,20.18,19.97,20.01,647389.0
2024-09-18 10:00:00,20.0,20.08,19.83,19.95,815421.0,20.0,20.08,19.83,19.95,815421.0
2024-09-18 11:00:00,19.95,20.01,19.74,19.77,798931.0,19.95,20.01,19.74,19.77,798931.0
2024-09-18 12:00:00,19.77,19.88,19.48,19.53,1233494.0,19.77,19.88,19.48,19.53,1233494.0
2024-09-18 13:00:00,19.52,19.78,19.51,19.73,878065.0,19.52,19.78,19.51,19.73,878065.0
2024-09-18 14:00:00,19.73,20.26,19.63,19.69,1795246.0,19.73,20.26,19.63,19.69,1795246.0
2024-09-18 15:00:00,19.65,19.83,19.42,19.64,1924096.0,19.65,19.83,19.42,19.64,1924096.0
2024-09-19 09:30:00,19.89,20.03,19.54,19.73,903765.0,19.89,20.03,19.54,19.73,903765.0
2024-09-19 10:00:00,19.73,19.83,19.63,19.81,858556.0,19.73,19.83,19.63,19.81,858556.0
2024-09-19 11:00:00,19.81,19.9,19.75,19.84,706797.0,19.81,19.9,19.75,19.84,706797.0
2024-09-19 12:00:00,19.85,19.9,19.66,19.7,438896.0,19.85,19.9,19.66,19.7,438896.0
2024-09-19 13:00:00,19.69,19.94,19.67,19.79,628476.0,19.69,19.94,19.67,19.79,628476.0
2024-09-19 14:00:00,19.78,19.79,19.47,19.52,1187578.0,19.78,19.79,19.47,19.52,1187578.0
2024-09-19 15:00:00,19.51,19.55,19.47,19.5,1291132.0,19.51,19.55,19.47,19.5,1291132.0
2024-09-20 09:30:00,19.63,19.78,19.48,19.7,1021380.0,19.63,19.78,19.48,19.7,1021380.0
2024-09-20 10:00:00,19.7,21.39,19.56,20.77,11685475.0,19.7,21.39,19.56,20.77,11685475.0
2024-09-20 11:00:00,20.77,21.12,20.32,20.94,3387990.0,20.77,21.12,20.32,20.94,3387990.0
2024-09-20 12:00:00,20.95,21.45,20.83,21.09,3603395.0,20.95,21.45,20.83,21.09,3603395.0
2024-09-20 13:00:00,21.09,21.56,20.97,20.98,3009211.0,21.09,21.56,20.97,20.98,3009211.0
2024-09-20 14:00:00,20.97,21.89,20.97,21.64,3272503.0,20.97,21.89,20.97,21.64,3272503.0
2024-09-20 15:00:00,21.64,22.03,21.56,21.91,5337335.0,21.64,22.03,21.56,21.91,5337335.0
2024-09-23 09:30:00,21.54,21.8,21.23,21.69,1502573.0,21.54,21.8,21.23,21.69,1502573.0
2024-09-23 10:00:00,21.69,21.92,21.45,21.81,1784358.0,21.69,21.92,21.45,21.81,1784358.0
2024-09-23 11:00:00,21.81,22.3,21.76,22.24,1616339.0,21.81,22.3,21.76,22.24,1616339.0
2024-09-23 12:00:00,22.23,22.56,22.17,22.48,1730994.0,22.23,22.56,22.17,22.48,1730994.0
2024-09-23 13:00:00,22.46,22.47,22.06,22.36,1045439.0,22.46,22.47,22.06,22.36,1045439.0
2024-09-23 14:00:00,22.36,22.39,22.17,22.25,719405.0,22.36,22.39,22.17,22.25,719405.0
2024-09-23 15:00:00,22.25,22.5,22.06,22.26,1501149.0,22.25,22.5,22.06,22.26,1501149.0
2024-09-24 09:30:00,22.61,22.66,22.06,22.44,1249852.0,22.61,22.66,22.06,22.44,1249852.0
2024-09-24 10:00:00,22.38,22.47,21.83,21.94,1888946.0,22.38,22.47,21.83,21.94,1888946.0
2024-09-24 11:00:00,21.93,21.97,21.58,21.6,1366604.0,21.93,21.97,21.58,21.6,1366604.0
2024-09-24 12:00:00,21.62,22.07,21.54,21.91,1067071.0,21.62,22.07,21.54,21.91,1067071.0
2024-09-24 13:00:00,21.91,22.72,21.9,22.65,1878379.0,21.91,22.72,21.9,22.65,1878379.0
2024-09-24 14:00:00,22.65,22.65,22.3,22.48,861251.0,22.65,22.65,22.3,22.48,861251.0
2024-09-24 15:00:00,22.48,22.64,22.39,22.62,1173968.0,22.48,22.64,22.39,22.62,1173968.0
2024-09-25 09:30:00,22.16,22.7,22.16,22.69,719319.0,22.16,22.7,22.16,22.69,719319.0
2024-09-25 10:00:00,22.69,22.83,22.32,22.36,996843.0,22.69,22.83,22.32,22.36,996843.0
2024-09-25 11:00:00,22.36,22.55,22.26,22.43,456376.0,22.36,22.55,22.26,22.43,456376.0
2024-09-25 12:00:00,22.43,22.48,22.17,22.29,676138.0,22.43,22.48,22.17,22.29,676138.0
2024-09-25 13:00:00,22.29,22.43,22.24,22.41,557229.0,22.29,22.43,22.24,22.41,557229.0
2024-09-25 14:00:00,22.41,22.43,22.3,22.34,358847.0,22.41,22.43,22.3,22.34,358847.0
2024-09-25 15:00:00,22.35,22.38,22.06,22.17,1126524.0,22.35,22.38,22.06,22.17,1126524.0
2024-09-26 09:30:00,22.4,22.59,22.22,22.53,776799.0,22.4,22.59,22.22,22.53,776799.0
2024-09-26 10:00:00,22.53,22.64,21.89,21.94,1341677.0,22.53,22.64,21.89,21.94,1341677.0
2024-09-26 11:00:00,21.93,22.38,21.87,22.34,693650.0,21.93,22.38,21.87,22.34,693650.0
2024-09-26 12:00:00,22.33,22.43,22.06,22.09,396187.0,22.33,22.43,22.06,22.09,396187.0
2024-09-26 13:00:00,22.08,22.19,22.01,22.16,323776.0,22.08,22.19,22.01,22.16,323776.0
2024-09-26 14:00:00,22.16,22.2,22.07,22.14,285024.0,22.16,22.2,22.07,22.14,285024.0
2024-09-26 15:00:00,22.13,22.45,22.1,22.28,1067260.0,22.13,22.45,22.1,22.28,1067260.0
2024-09-27 09:30:00,22.39,22.49,22.18,22.38,497255.0,22.39,22.49,22.18,22.38,497255.0
2024-09-27 10:00:00,22.37,22.4,22.15,22.27,444056.0,22.37,22.4,22.15,22.27,444056.0
2024-09-27 11:00:00,22.25,23.1,22.22,22.68,2140300.0,22.25,23.1,22.22,22.68,2140300.0
2024-09-27 12:00:00,22.66,22.67,22.44,22.49,675690.0,22.66,22.67,22.44,22.49,675690.0
2024-09-27 13:00:00,22.47,22.54,22.31,22.36,337367.0,22.47,22.54,22.31,22.36,337367.0
2024-09-27 14:00:00,22.37,22.37,22.06,22.12,642386.0,22.37,22.37,22.06,22.12,642386.0
2024-09-27 15:00:00,22.12,22.58,21.97,22.48,1664889.0,22.12,22.58,21.97,22.48,1664889.0
2024-09-30 09:30:00,22.3,22.58,22.17,22.42,753143.0,22.3,22.58,22.17,22.42,753143.0
2024-09-30 10:00:00,22.4,23.19,22.29,22.75,2260584.0,22.4,23.19,22.29,22.75,2260584.0
2024-09-30 11:00:00,22.77,22.97,22.62,22.9,707535.0,22.77,22.97,22.62,22.9,707535.0
2024-09-30 12:00:00,22.91,23.53,22.87,23.3,1669755.0,22.91,23.53,22.87,23.3,1669755.0
2024-09-30 13:00:00,23.3,23.5,23.15,23.45,927613.0,23.3,23.5,23.15,23.45,927613.0
2024-09-30 14:00:00,23.45,23.64,22.69,23.04,1595763.0,23.45,23.64,22.69,23.04,1595763.0
2024-09-30 15:00:00,23.03,23.11,22.87,22.94,881691.0,23.03,23.11,22.87,22.94,881691.0
2024-10-01 09:30:00,22.95,23.12,22.58,22.85,753392.0,22.95,23.12,22.58,22.85,753392.0
2024-10-01 10:00:00,22.8,23.0,22.35,22.4,1167069.0,22.8,23.0,22.35,22.4,1167069.0
2024-10-01 11:00:00,22.41,22.59,22.13,22.45,902826.0,22.41,22.59,22.13,22.45,902826.0
2024-10-01 12:00:00,22.46,22.55,22.06,22.2,659726.0,22.46,22.55,22.06,22.2,659726.0
2024-10-01 13:00:00,22.19,22.21,21.81,22.1,920403.0,22.19,22.21,21.81,22.1,920403.0
2024-10-01 14:00:00,22.1,22.27,22.04,22.16,479538.0,22.1,22.27,22.04,22.16,479538.0
2024-10-01 15:00:00,22.18,22.27,21.94,21.97,1114967.0,22.18,22.27,21.94,21.97,1114967.0
2024-10-02 09:30:00,21.86,22.3,21.8,22.02,744569.0,21.86,22.3,21.8,22.02,744569.0
2024-10-02 10:00:00,22.02,22.25,21.83,21.85,791835.0,22.02,22.25,21.83,21.85,791835.0
2024-10-02 11:00:00,21.83,22.11,21.82,22.05,477536.0,21.83,22.11,21.82,22.05,477536.0
2024-10-02 12:00:00,22.05,22.07,21.76,21.76,456515.0,22.05,22.07,21.76,21.76,456515.0
2024-10-02 13:00:00,21.76,21.95,21.76,21.94,391096.0,21.76,21.95,21.76,21.94,391096.0
2024-10-02 14:00:00,21.95,21.97,21.64,21.64,550475.0,21.95,21.97,21.64,21.64,550475.0
2024-10-02 15:00:00,21.64,21.68,21.41,21.48,1366507.0,21.64,21.68,21.41,21.48,1366507.0
2024-10-03 09:30:00,21.36,21.61,21.25,21.58,582108.0,21.36,21.61,21.25,21.58,582108.0
2024-10-03 10:00:00,21.58,21.79,21.18,21.3,944570.0,21.58,21.79,21.18,21.3,944570.0
2024-10-03 11:00:00,21.31,21.5,21.27,21.4,469725.0,21.31,21.5,21.27,21.4,469725.0
2024-10-03 12:00:00,21.39,21.49,21.32,21.32,375980.0,21.39,21.49,21.32,21.32,375980.0
2024-10-03 13:00:00,21.32,21.41,21.23,21.34,302907.0,21.32,21.41,21.23,21.34,302907.0
2024-10-03 14:00:00,21.34,21.42,21.31,21.37,134635.0,21.34,21.42,21.31,21.37,134635.0
2024-10-03 15:00:00,21.36,21.39,21.11,21.2,1000611.0,21.36,21.39,21.11,21.2,1000611.0
2024-10-04 09:30:00,21.48,21.97,21.48,21.6,1026072.0,21.48,21.97,21.48,21.6,1026072.0
2024-10-04 10:00:00,21.6,21.6,21.28,21.52,552983.0,21.6,21.6,21.28,21.52,552983.0
2024-10-04 11:00:00,21.55,21.62,21.38,21.59,432935.0,21.55,21.62,21.38,21.59,432935.0
2024-10-04 12:00:00,21.6,21.7,21.53,21.57,287083.0,21.6,21.7,21.53,21.57,287083.0
2024-10-04 13:00:00,21.57,21.8,21.53,21.6,421066.0,21.57,21.8,21.53,21.6,421066.0
2024-10-04 14:00:00,21.59,21.61,21.41,21.5,382687.0,21.59,21.61,21.41,21.5,382687.0
2024-10-04 15:00:00,21.48,21.54,21.35,21.38,1085092.0,21.48,21.54,21.35,21.38,1085092.0
2024-10-07 09:30:00,21.35,21.53,21.11,21.16,869797.0,21.35,21.53,21.11,21.16,869797.0
2024-10-07 10:00:00,21.17,21.24,20.95,21.13,826790.0,21.17,21.24,20.95,21.13,826790.0
2024-10-07 11:00:00,21.12,21.16,20.87,21.1,730689.0,21.12,21.16,20.87,21.1,730689.0
2024-10-07 12:00:00,21.11,21.15,20.94,21.05,350620.0,21.11,21.15,20.94,21.05,350620.0
2024-10-07 13:00:00,21.05,21.19,21.05,21.14,319520.0,21.05,21.19,21.05,21.14,319520.0
2024-10-07 14:00:00,21.15,21.16,20.81,20.88,669734.0,21.15,21.16,20.81,20.88,669734.0
2024-10-07 15:00:00,20.89,21.12,20.87,20.93,1083848.0,20.89,21.12,20.87,20.93,1083848.0
2024-10-08 09:30:00,20.9,21.2,20.8,21.16,615186.0,20.9,21.2,20.8,21.16,615186.0
2024-10-08 10:00:00,21.16,21.27,20.87,20.93,650596.0,21.16,21.27,20.87,20.93,650596.0
2024-10-08 11:00:00,20.95,21.0,20.86,20.92,504278.0,20.95,21.0,20.86,20.92,504278.0
2024-10-08 12:00:00,20.94,20.99,20.68,20.76,682772.0,20.94,20.99,20.68,20.76,682772.0
2024-10-08 13:00:00,20.77,20.8,20.58,20.66,615679.0,20.77,20.8,20.58,20.66,615679.0
2024-10-08 14:00:00,20.66,20.69,20.52,20.66,432142.0,20.66,20.69,20.52,20.66,432142.0
2024-10-08 15:00:00,20.66,20.77,20.64,20.65,641031.0,20.66,20.77,20.64,20.65,641031.0
2024-10-09 09:30:00,20.5,20.67,20.4,20.65,427161.0,20.5,20.67,20.4,20.65,427161.0
2024-10-09 10:00:00,20.64,20.74,20.48,20.64,510871.0,20.64,20.74,20.48,20.64,510871.0
2024-10-09 11:00:00,20.63,20.73,20.56,20.61,331896.0,20.63,20.73,20.56,20.61,331896.0
2024-10-09 12:00:00,20.61,20.62,20.48,20.52,264271.0,20.61,20.62,20.48,20.52,264271.0
2024-10-09 13:00:00,20.52,20.54,20.44,20.52,408681.0,20.52,20.54,20.44,20.52,408681.0
2024-10-09 14:00:00,20.53,20.56,20.38,20.41,299073.0,20.53,20.56,20.38,20.41,299073.0
2024-10-09 15:00:00,20.41,20.5,20.3,20.49,950192.0,20.41,20.5,20.3,20.49,950192.0
2024-10-10 09:30:00,20.47,20.72,20.37,20.48,493592.0,20.47,20.72,20.37,20.48,493592.0
2024-10-10 10:00:00,20.48,20.9,20.47,20.69,849520.0,20.48,20.9,20.47,20.69,849520.0
2024-10-10 11:00:00,20.68,21.05,20.66,20.79,754820.0,20.68,21.05,20.66,20.79,754820.0
2024-10-10 12:00:00,20.79,20.85,20.74,20.78,225003.0,20.79,20.85,20.74,20.78,225003.0
2024-10-10 13:00:00,20.78,20.96,20.68,20.93,372069.0,20.78,20.96,20.68,20.93,372069.0
2024-10-10 14:00:00,20.94,20.94,20.68,20.84,266197.0,20.94,20.94,20.68,20.84,266197.0
2024-10-10 15:00:00,20.84,20.98,20.76,20.9,484766.0,20.84,20.98,20.76,20.9,484766.0
2024-10-11 09:30:00,20.66,21.11,20.66,20.78,544542.0,20.66,21.11,20.66,20.78,544542.0
2024-10-11 10:00:00,20.78,20.98,20.75,20.91,353719.0,20.78,20.98,20.75,20.91,353719.0
2024-10-11 11:00:00,20.93,21.1,20.85,21.03,460634.0,20.93,21.1,20.85,21.03,460634.0
2024-10-11 12:00:00,21.03,21.06,20.87,20.96,273015.0,21.03,21.06,20.87,20.96,273015.0
2024-10-11 13:00:00,20.95,21.09,20.92,20.97,250338.0,20.95,21.09,20.92,20.97,250338.0
2024-10-11 14:00:00,20.97,21.22,20.93,21.09,530719.0,20.97,21.22,20.93,21.09,530719.0
2024-10-11 15:00:00,21.09,21.09,20.79,20.81,871041.0,21.09,21.09,20.79,20.81,871041.0
2024-10-14 09:30:00,20.75,20.8,20.46,20.63,632841.0,20.75,20.8,20.46,20.63,632841.0
2024-10-14 10:00:00,20.64,20.79,20.57,20.59,430082.0,20.64,20.79,20.57,20.59,430082.0
2024-10-14 11:00:00,20.59,21.67,20.57,21.17,2222036.0,20.59,21.67,20.57,21.17,2222036.0
2024-10-14 12:00:00,21.18,21.37,21.12,21.17,676195.0,21.18,21.37,21.12,21.17,676195.0
2024-10-14 13:00:00,21.17,21.26,21.02,21.23,423279.0,21.17,21.26,21.02,21.23,423279.0
2024-10-14 14:00:00,21.23,21.3,21.19,21.22,258534.0,21.23,21.3,21.19,21.22,258534.0
2024-10-14 15:00:00,21.22,21.54,21.2,21.35,1044083.0,21.22,21.54,21.2,21.35,1044083.0
2024-10-15 09:30:00,21.45,21.68,21.25,21.53,633517.0,21.45,21.68,21.25,21.53,633517.0
2024-10-15 10:00:00,21.55,21.66,21.08,21.28,811407.0,21.55,21.66,21.08,21.28,811407.0
2024-10-15 11:00:00,21.29,21.37,21.2,21.21,235638.0,21.29,21.37,21.2,21.21,235638.0
2024-10-15 12:00:00,21.21,21.39,21.18,21.3,250753.0,21.21,21.39,21.18,21.3,250753.0
2024-10-15 13:00:00,21.31,21.37,21.04,21.09,514624.0,21.31,21.37,21.04,21.09,514624.0
2024-10-15 14:00:00,21.09,21.12,20.97,21.03,595845.0,21.09,21.12,20.97,21.03,595845.0
2024-10-15 15:00:00,21.03,21.29,21.0,21.28,747999.0,21.03,21.29,21.0,21.28,747999.0
2024-10-16 09:30:00,21.13,21.33,21.03,21.23,349085.0,21.13,21.33,21.03,21.23,349085.0
2024-10-16 10:00:00,21.22,21.39,21.16,21.34,439446.0,21.22,21.39,21.16,21.34,439446.0
2024-10-16 11:00:00,21.33,21.6,21.32,21.38,636024.0,21.33,21.6,21.32,21.38,636024.0
2024-10-16 12:00:00,21.38,21.51,21.35,21.41,284861.0,21.38,21.51,21.35,21.41,284861.0
2024-10-16 13:00:00,21.42,21.43,21.31,21.39,162337.0,21.42,21.43,21.31,21.39,162337.0
2024-10-16 14:00:00,21.39,21.5,21.31,21.43,458893.0,21.39,21.5,21.31,21.43,458893.0
2024-10-16 15:00:00,21.43,21.75,21.39,21.68,1126380.0,21.43,21.75,21.39,21.68,1126380.0
2024-10-17 09:30:00,21.5,21.6,21.37,21.4,361759.0,21.5,21.6,21.37,21.4,361759.0
2024-10-17 10:00:00,21.41,21.45,21.23,21.31,489388.0,21.41,21.45,21.23,21.31,489388.0
2024-10-17 11:00:00,21.32,21.42,21.3,21.38,167521.0,21.32,21.42,21.3,21.38,167521.0
2024-10-17 12:00:00,21.39,21.66,21.37,21.54,387454.0,21.39,21.66,21.37,21.54,387454.0
2024-10-17 13:00:00,21.54,21.59,21.47,21.55,255797.0,21.54,21.59,21.47,21.55,255797.0
2024-10-17 14:00:00,21.55,21.56,21.4,21.43,173265.0,21.55,21.56,21.4,21.43,173265.0
2024-10-17 15:00:00,21.43,21.45,21.34,21.41,508080.0,21.43,21.45,21.34,21.41,508080.0
2024-10-18 09:30:00,21.41,21.61,21.37,21.46,320680.0,21.41,21.61,21.37,21.46,320680.0
2024-10-18 10:00:00,21.46,21.51,21.11,21.34,917554.0,21.46,21.51,21.11,21.34,917554.0
2024-10-18 11:00:00,21.34,21.42,21.25,21.35,438309.0,21.34,21.42,21.25,21.35,438309.0
2024-10-18 12:00:00,21.36,21.48,21.16,21.26,429923.0,21.36,21.48,21.16,21.26,429923.0
2024-10-18 13:00:00,21.26,21.29,21.21,21.23,211283.0,21.26,21.29,21.21,21.23,211283.0
2024-10-18 14:00:00,21.23,21.32,21.19,21.27,354156.0,21.23,21.32,21.19,21.27,354156.0
2024-10-18 15:00:00,21.26,21.28,20.98,21.25,1568245.0,21.26,21.28,20.98,21.25,1568245.0
2024-10-21 09:30:00,21.1,21.22,20.97,21.03,565795.0,21.1,21.22,20.97,21.03,565795.0
2024-10-21 10:00:00,21.02,21.04,20.8,20.9,609496.0,21.02,21.04,20.8,20.9,609496.0
2024-10-21 11:00:00,20.9,20.97,20.83,20.91,347849.0,20.9,20.97,20.83,20.91,347849.0
2024-10-21 12:00:00,20.91,20.93,20.84,20.89,234544.0,20.91,20.93,20.84,20.89,234544.0
2024-10-21 13:00:00,20.88,20.89,20.8,20.82,283772.0,20.88,20.89,20.8,20.82,283772.0
2024-10-21 14:00:00,20.82,20.83,20.67,20.74,397235.0,20.82,20.83,20.67,20.74,397235.0
2024-10-21 15:00:00,20.75,20.84,20.66,20.66,733066.0,20.75,20.84,20.66,20.66,733066.0
2024-10-22 09:30:00,20.62,20.79,20.47,20.56,477925.0,20.62,20.79,20.47,20.56,477925.0
2024-10-22 10:00:00,20.56,20.72,20.48,20.49,418891.0,20.56,20.72,20.48,20.49,418891.0
2024-10-22 11:00:00,20.49,20.56,20.43,20.51,422919.0,20.49,20.56,20.43,20.51,422919.0
2024-10-22 12:00:00,20.51,20.56,20.46,20.52,175663.0,20.51,20.56,20.46,20.52,175663.0
2024-10-22 13:00:00,20.52,20.82,20.5,20.8,344695.0,20.52,20.82,20.5,20.8,344695.0
2024-10-22 14:00:00,20.8,20.82,20.68,20.73,198278.0,20.8,20.82,20.68,20.73,198278.0
2024-10-22 15:00:00,20.72,20.94,20.72,20.94,533020.0,20.72,20.94,20.72,20.94,533020.0
2024-10-23 09:30:00,20.73,20.98,20.73,20.84,348780.0,20.73,20.98,20.73,20.84,348780.0
2024-10-23 10:00:00,20.85,20.87,20.6,20.65,434926.0,20.85,20.87,20.6,20.65,434926.0
2024-10-23 11:00:00,20.65,20.66,20.54,20.58,260243.0,20.65,20.66,20.54,20.58,260243.0
2024-10-23 12:00:00,20.59,20.66,20.46,20.48,293281.0,20.59,20.66,20.46,20.48,293281.0
2024-10-23 13:00:00,20.47,20.5,20.38,20.4,371955.0,20.47,20.5,20.38,20.4,371955.0
2024-10-23 14:00:00,20.4,20.61,20.35,20.54,311825.0,20.4,20.61,20.35,20.54,311825.0
2024-10-23 15:00:00,20.54,20.62,20.5,20.55,310500.0,20.54,20.62,20.5,20.55,310500.0
2024-10-24 09:30:00,20.63,20.84,20.61,20.74,309725.0,20.63,20.84,20.61,20.74,309725.0
2024-10-24 10:00:00,20.75,20.75,20.5,20.56,396789.0,20.75,20.75,20.5,20.56,396789.0
2024-10-24 11:00:00,20.57,20.65,20.48,20.54,291318.0,20.57,20.65,20.48,20.54,291318.0
2024-10-24 12:00:00,20.55,20.63,20.48,20.55,329272.0,20.55,20.63,20.48,20.55,329272.0
2024-10-24 13:00:00,20.54,20.6,20.52,20.55,157043.0,20.54,20.6,20.52,20.55,157043.0
2024-10-24 14:00:00,20.54,20.71,20.52,20.68,274061.0,20.54,20.71,20.52,20.68,274061.0
2024-10-24 15:00:00,20.68,20.71,20.59,20.63,343036.0,20.68,20.71,20.59,20.63,343036.0
2024-10-25 09:30:00,20.65,20.81,20.59,20.68,377504.0,20.65,20.81,20.59,20.68,377504.0
2024-10-25 10:00:00,20.68,21.31,20.6,21.3,879105.0,20.68,21.31,20.6,21.3,879105.0
2024-10-25 11:00:00,21.3,21.43,20.9,21.01,1997574.0,21.3,21.43,20.9,21.01,1997574.0
2024-10-25 12:00:00,21.02,21.04,20.76,20.81,536521.0,21.02,21.04,20.76,20.81,536521.0
2024-10-25 13:00:00,20.82,20.92,20.73,20.85,288483.0,20.82,20.92,20.73,20.85,288483.0
2024-10-25 14:00:00,20.85,20.85,20.69,20.73,275135.0,20.85,20.85,20.69,20.73,275135.0
2024-10-25 15:00:00,20.72,20.73,20.54,20.58,677486.0,20.72,20.73,20.54,20.58,677486.0
2024-10-28 09:30:00,20.84,21.05,20.73,20.75,679918.0,20.84,21.05,20.73,20.75,679918.0
2024-10-28 10:00:00,20.76,21.54,20.74,21.44,1519786.0,20.76,21.54,20.74,21.44,1519786.0
2024-10-28 11:00:00,21.43,22.48,21.33,21.77,3640933.0,21.43,22.48,21.33,21.77,3640933.0
2024-10-28 12:00:00,21.77,22.12,21.68,21.98,1067781.0,21.77,22.12,21.68,21.98,1067781.0
2024-10-28 13:00:00,21.97,22.36,21.91,22.26,1055754.0,21.97,22.36,21.91,22.26,1055754.0
2024-10-28 14:00:00,22.26,22.28,21.88,22.15,915176.0,22.26,22.28,21.88,22.15,915176.0
2024-10-28 15:00:00,22.14,22.77,22.11,22.75,2512941.0,22.14,22.77,22.11,22.75,2512941.0
2024-10-29 09:30:00,22.7,22.88,22.09,22.37,1328895.0,22.7,22.88,22.09,22.37,1328895.0
2024-10-29 10:00:00,22.38,22.75,22.2,22.46,963637.0,22.38,22.75,22.2,22.46,963637.0
2024-10-29 11:00:00,22.46,23.2,22.42,22.72,2024899.0,22.46,23.2,22.42,22.72,2024899.0
2024-10-29 12:00:00,22.73,22.78,22.57,22.62,608986.0,22.73,22.78,22.57,22.62,608986.0
2024-10-29 13:00:00,22.63,22.73,22.51,22.71,472773.0,22.63,22.73,22.51,22.71,472773.0
2024-10-29 14:00:00,22.71,22.89,22.69,22.73,602573.0,22.71,22.89,22.69,22.73,602573.0
2024-10-29 15:00:00,22.74,22.94,22.48,22.68,1447652.0,22.74,22.94,22.48,22.68,1447652.0
2024-10-30 09:30:00,23.4,24.54,23.0,24.05,3451618.0,23.4,24.54,23.0,24.05,3451618.0
2024-10-30 10:00:00,24.05,24.08,23.15,23.16,2456721.0,24.05,24.08,23.15,23.16,2456721.0
2024-10-30 11:00:00,23.17,23.59,23.02,23.35,1060897.0,23.17,23.59,23.02,23.35,1060897.0
2024-10-30 12:00:00,23.34,23.39,22.75,23.2,1328429.0,23.34,23.39,22.75,23.2,1328429.0
2024-10-30 13:00:00,23.2,23.41,23.01,23.15,615407.0,23.2,23.41,23.01,23.15,615407.0
2024-10-30 14:00:00,23.15,23.4,23.0,23.11,433977.0,23.15,23.4,23.0,23.11,433977.0
2024-10-30 15:00:00,23.11,23.41,23.02,23.25,803999.0,23.11,23.41,23.02,23.25,803999.0
2024-10-31 09:30:00,22.83,23.04,22.37,22.39,879769.0,22.83,23.04,22.37,22.39,879769.0
2024-10-31 10:00:00,22.4,22.51,22.05,22.09,998900.0,22.4,22.51,22.05,22.09,998900.0
2024-10-31 11:00:00,22.1,22.75,22.07,22.57,857523.0,22.1,22.75,22.07,22.57,857523.0
2024-10-31 12:00:00,22.58,22.85,22.52,22.82,392370.0,22.58,22.85,22.52,22.82,392370.0
2024-10-31 13:00:00,22.82,22.89,22.6,22.79,264898.0,22.82,22.89,22.6,22.79,264898.0
2024-10-31 14:00:00,22.78,22.82,22.34,22.41,304706.0,22.78,22.82,22.34,22.41,304706.0
2024-10-31 15:00:00,22.41,22.48,22.14,22.18,644582.0,22.41,22.48,22.14,22.18,644582.0
2024-11-01 09:30:00,22.4,22.72,22.23,22.7,598247.0,22.4,22.72,22.23,22.7,598247.0
2024-11-01 10:00:00,22.69,23.05,22.54,22.75,895505.0,22.69,23.05,22.54,22.75,895505.0
2024-11-01 11:00:00,22.75,22.79,22.33,22.37,449811.0,22.75,22.79,22.33,22.37,449811.0
2024-11-01 12:00:00,22.37,22.42,22.21,22.24,379529.0,22.37,22.42,22.21,22.24,379529.0
2024-11-01 13:00:00,22.24,22.32,22.14,22.27,276527.0,22.24,22.32,22.14,22.27,276527.0
2024-11-01 14:00:00,22.27,22.42,22.18,22.39,262293.0,22.27,22.42,22.18,22.39,262293.0
2024-11-01 15:00:00,22.38,22.51,22.08,22.42,946682.0,22.38,22.51,22.08,22.42,946682.0
2024-11-04 09:30:00,22.2,22.48,21.88,22.28,870749.0,22.2,22.48,21.88,22.28,870749.0
2024-11-04 10:00:00,22.27,22.65,22.16,22.47,761901.0,22.27,22.65,22.16,22.47,761901.0
2024-11-04 11:00:00,22.48,22.49,22.12,22.18,531331.0,22.48,22.49,22.12,22.18,531331.0
2024-11-04 12:00:00,22.17,22.34,22.05,22.28,291292.0,22.17,22.34,22.05,22.28,291292.0
2024-11-04 13:00:00,22.28,22.35,22.22,22.29,313233.0,22.28,22.35,22.22,22.29,313233.0
2024-11-04 14:00:00,22.28,22.34,22.19,22.23,191039.0,22.28,22.34,22.19,22.23,191039.0
2024-11-04 15:00:00,22.23,22.36,22.18,22.33,496191.0,22.23,22.36,22.18,22.33,496191.0
2024-11-05 09:30:00,22.32,22.79,22.27,22.61,831945.0,22.32,22.79,22.27,22.61,831945.0
2024-11-05 10:00:00,22.6,22.64,22.36,22.47,542154.0,22.6,22.64,22.36,22.47,542154.0
2024-11-05 11:00:00,22.48,22.54,22.4,22.46,295806.0,22.48,22.54,22.4,22.46,295806.0
2024-11-05 12:00:00,22.47,22.64,22.38,22.54,317701.0,22.47,22.64,22.38,22.54,317701.0
2024-11-05 13:00:00,22.55,22.56,22.38,22.46,333201.0,22.55,22.56,22.38,22.46,333201.0
2024-11-05 14:00:00,22.47,22.91,22.46,22.81,786811.0,22.47,22.91,22.46,22.81,786811.0
2024-11-05 15:00:00,22.84,23.2,22.81,23.0,1621983.0,22.84,23.2,22.81,23.0,1621983.0
2024-11-06 09:30:00,23.31,23.41,22.9,23.39,1021953.0,23.31,23.41,22.9,23.39,1021953.0
2024-11-06 10:00:00,23.4,23.82,23.21,23.26,1229829.0,23.4,23.82,23.21,23.26,1229829.0
2024-11-06 11:00:00,23.26,23.29,22.99,23.21,519653.0,23.26,23.29,22.99,23.21,519653.0
2024-11-06 12:00:00,23.2,23.35,23.1,23.24,416388.0,23.2,23.35,23.1,23.24,416388.0
2024-11-06 13:00:00,23.24,23.44,23.11,23.24,521556.0,23.24,23.44,23.11,23.24,521556.0
2024-11-06 14:00:00,23.23,23.27,23.02,23.18,397405.0,23.23,23.27,23.02,23.18,397405.0
2024-11-06 15:00:00,23.19,23.23,22.98,23.08,688676.0,23.19,23.23,22.98,23.08,688676.0
2024-11-07 09:30:00,23.07,23.2,22.81,23.13,623226.0,23.07,23.2,22.81,23.13,623226.0
2024-11-07 10:00:00,23.14,23.66,23.01,23.52,1146061.0,23.14,23.66,23.01,23.52,1146061.0
2024-11-07 11:00:00,23.5,23.55,23.27,23.42,549992.0,23.5,23.55,23.27,23.42,549992.0
2024-11-07 12:00:00,23.43,23.48,23.25,23.34,305615.0,23.43,23.48,23.25,23.34,305615.0
2024-11-07 13:00:00,23.34,23.4,23.15,23.36,491066.0,23.34,23.4,23.15,23.36,491066.0
2024-11-07 14:00:00,23.36,23.55,23.31,23.54,575007.0,23.36,23.55,23.31,23.54,575007.0
2024-11-07 15:00:00,23.53,23.63,23.32,23.45,741476.0,23.53,23.63,23.32,23.45,741476.0
2024-11-08 09:30:00,23.44,24.23,23.24,23.95,1480566.0,23.44,24.23,23.24,23.95,1480566.0
2024-11-08 10:00:00,23.95,24.29,23.47,24.14,2333519.0,23.95,24.29,23.47,24.14,2333519.0
2024-11-08 11:00:00,24.13,24.18,23.85,24.06,668567.0,24.13,24.18,23.85,24.06,668567.0
2024-11-08 12:00:00,24.05,24.6,23.99,24.55,1373130.0,24.05,24.6,23.99,24.55,1373130.0
2024-11-08 13:00:00,24.56,24.85,24.32,24.69,1677435.0,24.56,24.85,24.32,24.69,1677435.0
2024-11-08 14:00:00,24.69,25.39,24.6,25.07,3612714.0,24.69,25.39,24.6,25.07,3612714.0
2024-11-08 15:00:00,25.07,25.15,24.52,24.91,2489190.0,25.07,25.15,24.52,24.91,2489190.0
2024-11-11 09:30:00,25.26,25.8,24.62,25.53,2575212.0,25.26,25.8,24.62,25.53,2575212.0
2024-11-11 10:00:00,25.53,27.28,25.43,27.15,5173478.0,25.53,27.28,25.43,27.15,5173478.0
2024-11-11 11:00:00,27.15,27.2,25.8,26.01,3197006.0,27.15,27.2,25.8,26.01,3197006.0
2024-11-11 12:00:00,26.0,26.87,25.85,26.78,1676037.0,26.0,26.87,25.85,26.78,1676037.0
2024-11-11 13:00:00,26.76,26.92,26.07,26.68,1471255.0,26.76,26.92,26.07,26.68,1471255.0
2024-11-11 14:00:00,26.67,27.99,26.52,27.91,3467217.0,26.67,27.99,26.52,27.91,3467217.0
2024-11-11 15:00:00,27.9,28.05,27.07,27.26,4409373.0,27.9,28.05,27.07,27.26,4409373.0
2024-11-12 09:30:00,26.06,26.95,25.51,26.61,2562289.0,26.06,26.95,25.51,26.61,2562289.0
2024-11-12 10:00:00,26.61,27.01,25.8,26.14,2345241.0,26.61,27.01,25.8,26.14,2345241.0
2024-11-12 11:00:00,26.16,26.28,24.95,25.33,2483869.0,26.16,26.28,24.95,25.33,2483869.0
2024-11-12 12:00:00,25.34,25.91,25.12,25.48,1451549.0,25.34,25.91,25.12,25.48,1451549.0
2024-11-12 13:00:00,25.48,26.39,25.34,26.21,1207701.0,25.48,26.39,25.34,26.21,1207701.0
2024-11-12 14:00:00,26.19,27.1,26.04,26.82,2214334.0,26.19,27.1,26.04,26.82,2214334.0
2024-11-12 15:00:00,26.83,27.01,26.17,26.82,2345038.0,26.83,27.01,26.17,26.82,2345038.0
2024-11-13 09:30:00,26.26,27.54,26.22,26.95,2142225.0,26.26,27.54,26.22,26.95,2142225.0
2024-11-13 10:00:00,26.95,27.28,26.3,27.07,2625407.0,26.95,27.28,26.3,27.07,2625407.0
2024-11-13 11:00:00,27.08,28.22,26.9,26.99,4007267.0,27.08,28.22,26.9,26.99,4007267.0
2024-11-13 12:00:00,26.99,27.55,26.8,27.32,1587210.0,26.99,27.55,26.8,27.32,1587210.0
2024-11-13 13:00:00,27.33,27.69,27.09,27.67,1313694.0,27.33,27.69,27.09,27.67,1313694.0
2024-11-13 14:00:00,27.67,27.75,26.45,26.53,2072497.0,27.67,27.75,26.45,26.53,2072497.0
2024-11-13 15:00:00,26.54,26.88,26.26,26.48,2239868.0,26.54,26.88,26.26,26.48,2239868.0
2024-11-14 09:30:00,27.17,27.69,26.72,27.0,1819009.0,27.17,27.69,26.72,27.0,1819009.0
2024-11-14 10:00:00,27.03,27.68,26.77,27.18,2294244.0,27.03,27.68,26.77,27.18,2294244.0
2024-11-14 11:00:00,27.19,27.82,27.03,27.45,1881836.0,27.19,27.82,27.03,27.45,1881836.0
2024-11-14 12:00:00,27.45,27.71,27.18,27.46,1351840.0,27.45,27.71,27.18,27.46,1351840.0
2024-11-14 13:00:00,27.48,27.48,27.08,27.26,809974.0,27.48,27.48,27.08,27.26,809974.0
2024-11-14 14:00:00,27.26,28.28,27.24,28.01,3100758.0,27.26,28.28,27.24,28.01,3100758.0
2024-11-14 15:00:00,28.02,28.02,27.1,27.37,3068761.0,28.02,28.02,27.1,27.37,3068761.0
2024-11-15 09:30:00,28.08,28.59,27.24,27.37,3215515.0,28.08,28.59,27.24,27.37,3215515.0
2024-11-15 10:00:00,27.37,27.7,26.46,27.02,2851101.0,27.37,27.7,26.46,27.02,2851101.0
2024-11-15 11:00:00,27.02,28.01,26.96,27.46,1636297.0,27.02,28.01,26.96,27.46,1636297.0
2024-11-15 12:00:00,27.47,27.83,27.25,27.47,885089.0,27.47,27.83,27.25,27.47,885089.0
2024-11-15 13:00:00,27.46,27.97,27.46,27.58,941591.0,27.46,27.97,27.46,27.58,941591.0
2024-11-15 14:00:00,27.56,27.56,26.88,27.34,1273586.0,27.56,27.56,26.88,27.34,1273586.0
2024-11-15 15:00:00,27.36,27.42,26.32,26.57,2666528.0,27.36,27.42,26.32,26.57,2666528.0
2024-11-18 09:30:00,26.65,26.89,25.85,26.25,1522355.0,26.65,26.89,25.85,26.25,1522355.0
2024-11-18 10:00:00,26.23,27.16,26.15,26.91,1746024.0,26.23,27.16,26.15,26.91,1746024.0
2024-11-18 11:00:00,26.93,26.97,26.68,26.82,732579.0,26.93,26.97,26.68,26.82,732579.0
2024-11-18 12:00:00,26.81,27.07,26.62,26.8,653717.0,26.81,27.07,26.62,26.8,653717.0
2024-11-18 13:00:00,26.78,26.98,26.47,26.72,655302.0,26.78,26.98,26.47,26.72,655302.0
2024-11-18 14:00:00,26.71,26.75,26.34,26.61,636277.0,26.71,26.75,26.34,26.61,636277.0
2024-11-18 15:00:00,26.6,26.66,26.34,26.43,1061681.0,26.6,26.66,26.34,26.43,1061681.0
2024-11-19 09:30:00,25.89,26.2,25.71,26.12,735797.0,25.89,26.2,25.71,26.12,735797.0
2024-11-19 10:00:00,26.13,26.69,26.01,26.46,1083718.0,26.13,26.69,26.01,26.46,1083718.0
2024-11-19 11:00:00,26.47,26.6,26.37,26.55,672539.0,26.47,26.6,26.37,26.55,672539.0
2024-11-19 12:00:00,26.54,27.01,26.53,26.88,1045762.0,26.54,27.01,26.53,26.88,1045762.0
2024-11-19 13:00:00,26.87,27.1,26.82,26.95,890025.0,26.87,27.1,26.82,26.95,890025.0
2024-11-19 14:00:00,26.96,27.3,26.75,27.18,1117174.0,26.96,27.3,26.75,27.18,1117174.0
2024-11-19 15:00:00,27.16,27.6,27.07,27.56,1378342.0,27.16,27.6,27.07,27.56,1378342.0
2024-11-20 09:30:00,27.26,27.98,27.26,27.59,1130652.0,27.26,27.98,27.26,27.59,1130652.0
2024-11-20 10:00:00,27.57,28.55,27.31,28.11,2879268.0,27.57,28.55,27.31,28.11,2879268.0
2024-11-20 11:00:00,28.11,28.69,28.04,28.56,2538359.0,28.11,28.69,28.04,28.56,2538359.0
2024-11-20 12:00:00,28.54,29.44,28.51,29.39,4377232.0,28.54,29.44,28.51,29.39,4377232.0
2024-11-20 13:00:00,29.4,29.8,28.41,28.86,5114512.0,29.4,29.8,28.41,28.86,5114512.0
2024-11-20 14:00:00,28.84,28.94,28.02,28.42,2026688.0,28.84,28.94,28.02,28.42,2026688.0
2024-11-20 15:00:00,28.43,28.77,28.19,28.45,1515115.0,28.43,28.77,28.19,28.45,1515115.0
2024-11-21 09:30:00,29.09,29.17,28.51,28.53,1547313.0,29.09,29.17,28.51,28.53,1547313.0
2024-11-21 10:00:00,28.53,28.72,27.18,28.08,3030575.0,28.53,28.72,27.18,28.08,3030575.0
2024-11-21 11:00:00,28.09,28.44,27.93,28.22,966509.0,28.09,28.44,27.93,28.22,966509.0
2024-11-21 12:00:00,28.25,28.47,28.14,28.2,649631.0,28.25,28.47,28.14,28.2,649631.0
2024-11-21 13:00:00,28.22,28.73,28.19,28.22,738602.0,28.22,28.73,28.19,28.22,738602.0
2024-11-21 14:00:00,28.23,28.29,27.72,27.89,908988.0,28.23,28.29,27.72,27.89,908988.0
2024-11-21 15:00:00,27.91,28.08,27.71,27.83,894824.0,27.91,28.08,27.71,27.83,894824.0
2024-11-22 09:30:00,27.88,27.95,27.49,27.6,733987.0,27.88,27.95,27.49,27.6,733987.0
2024-11-22 10:00:00,27.62,28.2,27.5,28.05,1151367.0,27.62,28.2,27.5,28.05,1151367.0
2024-11-22 11:00:00,28.06,28.46,27.87,28.36,784677.0,28.06,28.46,27.87,28.36,784677.0
2024-11-22 12:00:00,28.36,28.45,28.05,28.14,935221.0,28.36,28.45,28.05,28.14,935221.0
2024-11-22 13:00:00,28.1,28.19,27.91,27.94,799734.0,28.1,28.19,27.91,27.94,799734.0
2024-11-22 14:00:00,27.93,27.97,27.72,27.79,489681.0,27.93,27.97,27.72,27.79,489681.0
2024-11-22 15:00:00,27.78,27.95,27.42,27.93,1412260.0,27.78,27.95,27.42,27.93,1412260.0
2024-11-25 09:30:00,28.05,28.78,27.96,28.25,1683289.0,28.05,28.78,27.96,28.25,1683289.0
2024-11-25 10:00:00,28.28,29.28,28.13,29.25,2186925.0,28.28,29.28,28.13,29.25,2186925.0
2024-11-25 11:00:00,29.25,29.53,28.9,29.2,1979851.0,29.25,29.53,28.9,29.2,1979851.0
2024-11-25 12:00:00,29.18,29.2,28.67,29.0,1111907.0,29.18,29.2,28.67,29.0,1111907.0
2024-11-25 13:00:00,29.0,29.16,28.75,28.88,525749.0,29.0,29.16,28.75,28.88,525749.0
2024-11-25 14:00:00,28.88,29.13,28.72,28.93,553917.0,28.88,29.13,28.72,28.93,553917.0
2024-11-25 15:00:00,28.93,29.77,28.86,29.7,2243610.0,28.93,29.77,28.86,29.7,2243610.0
2024-11-26 09:30:00,29.4,30.75,28.78,30.27,3154685.0,29.4,30.75,28.78,30.27,3154685.0
2024-11-26 10:00:00,30.29,31.65,30.14,30.72,5605561.0,30.29,31.65,30.14,30.72,5605561.0
2024-11-26 11:00:00,30.72,31.27,30.68,31.19,1780904.0,30.72,31.27,30.68,31.19,1780904.0
2024-11-26 12:00:00,31.18,31.58,30.81,31.3,1984322.0,31.18,31.58,30.81,31.3,1984322.0
2024-11-26 13:00:00,31.3,32.12,31.21,31.68,3752304.0,31.3,32.12,31.21,31.68,3752304.0
2024-11-26 14:00:00,31.65,31.8,30.03,30.5,3295292.0,31.65,31.8,30.03,30.5,3295292.0
2024-11-26 15:00:00,30.49,30.67,29.88,30.34,2076426.0,30.49,30.67,29.88,30.34,2076426.0
2024-11-27 09:30:00,30.8,31.4,30.7,31.34,1727419.0,30.8,31.4,30.7,31.34,1727419.0
2024-11-27 10:00:00,31.35,31.53,30.85,31.25,2362258.0,31.35,31.53,30.85,31.25,2362258.0
2024-11-27 11:00:00,31.25,31.33,30.7,30.98,1618920.0,31.25,31.33,30.7,30.98,1618920.0
2024-11-27 12:00:00,30.99,31.35,30.51,31.1,1337616.0,30.99,31.35,30.51,31.1,1337616.0
2024-11-27 13:00:00,31.09,31.2,30.77,30.93,787388.0,31.09,31.2,30.77,30.93,787388.0
2024-11-27 14:00:00,30.93,31.55,30.91,31.43,1209178.0,30.93,31.55,30.91,31.43,1209178.0
2024-11-27 15:00:00,31.41,31.44,30.81,30.87,1800857.0,31.41,31.44,30.81,30.87,1800857.0
2024-11-29 09:30:00,31.01,31.08,30.25,30.46,1376538.0,31.01,31.08,30.25,30.46,1376538.0
2024-11-29 10:00:00,30.46,30.6,29.3,29.9,2806845.0,30.46,30.6,29.3,29.9,2806845.0
2024-11-29 11:00:00,29.9,30.1,29.45,29.52,1502368.0,29.9,30.1,29.45,29.52,1502368.0
2024-11-29 12:00:00,29.5,29.52,28.85,29.02,2834228.0,29.5,29.52,28.85,29.02,2834228.0
2024-12-02 09:30:00,28.96,29.29,28.55,28.73,1546522.0,28.96,29.29,28.55,28.73,1546522.0
2024-12-02 10:00:00,28.75,29.37,28.59,28.59,1223761.0,28.75,29.37,28.59,28.59,1223761.0
2024-12-02 11:00:00,28.61,28.63,27.85,28.01,2101018.0,28.61,28.63,27.85,28.01,2101018.0
2024-12-02 12:00:00,28.03,28.11,26.74,27.45,3429401.0,28.03,28.11,26.74,27.45,3429401.0
2024-12-02 13:00:00,27.45,27.83,27.26,27.73,866393.0,27.45,27.83,27.26,27.73,866393.0
2024-12-02 14:00:00,27.71,27.78,27.25,27.45,735214.0,27.71,27.78,27.25,27.45,735214.0
2024-12-02 15:00:00,27.44,27.61,27.17,27.32,1159723.0,27.44,27.61,27.17,27.32,1159723.0
2024-12-03 09:30:00,26.55,27.23,26.49,27.13,1254329.0,26.55,27.23,26.49,27.13,1254329.0
2024-12-03 10:00:00,27.1,27.29,26.82,27.09,759262.0,27.1,27.29,26.82,27.09,759262.0
2024-12-03 11:00:00,27.1,27.59,27.08,27.24,741698.0,27.1,27.59,27.08,27.24,741698.0
2024-12-03 12:00:00,27.23,27.45,27.18,27.34,325584.0,27.23,27.45,27.18,27.34,325584.0
2024-12-03 13:00:00,27.34,27.48,27.26,27.35,325475.0,27.34,27.48,27.26,27.35,325475.0
2024-12-03 14:00:00,27.35,27.5,27.15,27.47,374777.0,27.35,27.5,27.15,27.47,374777.0
2024-12-03 15:00:00,27.47,27.51,27.25,27.46,745412.0,27.47,27.51,27.25,27.46,745412.0
2024-12-04 09:30:00,27.07,27.3,26.63,27.16,863962.0,27.07,27.3,26.63,27.16,863962.0
2024-12-04 10:00:00,27.19,27.83,27.07,27.5,1105311.0,27.19,27.83,27.07,27.5,1105311.0
2024-12-04 11:00:00,27.5,27.63,27.34,27.35,502002.0,27.5,27.63,27.34,27.35,502002.0
2024-12-04 12:00:00,27.37,27.56,27.28,27.52,372789.0,27.37,27.56,27.28,27.52,372789.0
2024-12-04 13:00:00,27.53,27.53,27.01,27.18,595654.0,27.53,27.53,27.01,27.18,595654.0
2024-12-04 14:00:00,27.18,27.2,26.88,26.95,642991.0,27.18,27.2,26.88,26.95,642991.0
2024-12-04 15:00:00,26.98,27.17,26.87,27.06,1280192.0,26.98,27.17,26.87,27.06,1280192.0
2024-12-05 09:30:00,27.0,27.46,26.94,27.41,646052.0,27.0,27.46,26.94,27.41,646052.0
2024-12-05 10:00:00,27.43,27.43,26.63,26.67,1319567.0,27.43,27.43,26.63,26.67,1319567.0
2024-12-05 11:00:00,26.66,26.75,26.24,26.62,1174510.0,26.66,26.75,26.24,26.62,1174510.0
2024-12-05 12:00:00,26.62,26.73,26.3,26.45,589180.0,26.62,26.73,26.3,26.45,589180.0
2024-12-05 13:00:00,26.46,30.74,26.15,28.38,9722035.0,26.46,30.74,26.15,28.38,9722035.0
2024-12-05 14:00:00,28.41,30.87,28.36,30.36,14014701.0,28.41,30.87,28.36,30.36,14014701.0
2024-12-05 15:00:00,30.37,30.79,28.31,28.61,7521151.0,30.37,30.79,28.31,28.61,7521151.0
2024-12-06 09:30:00,29.12,29.3,28.17,28.48,2410782.0,29.12,29.3,28.17,28.48,2410782.0
2024-12-06 10:00:00,28.47,28.92,28.11,28.85,2260164.0,28.47,28.92,28.11,28.85,2260164.0
2024-12-06 11:00:00,28.86,28.9,28.34,28.75,1207306.0,28.86,28.9,28.34,28.75,1207306.0
2024-12-06 12:00:00,28.76,28.77,28.2,28.42,1120623.0,28.76,28.77,28.2,28.42,1120623.0
2024-12-06 13:00:00,28.44,29.35,28.43,29.14,1885319.0,28.44,29.35,28.43,29.14,1885319.0
2024-12-06 14:00:00,29.13,29.34,28.75,28.77,1419833.0,29.13,29.34,28.75,28.77,1419833.0
2024-12-06 15:00:00,28.77,29.09,28.7,29.02,1583782.0,28.77,29.09,28.7,29.02,1583782.0
2024-12-09 09:30:00,29.0,29.14,28.56,28.89,1271882.0,29.0,29.14,28.56,28.89,1271882.0
2024-12-09 10:00:00,28.9,29.34,28.44,28.7,1456606.0,28.9,29.34,28.44,28.7,1456606.0
2024-12-09 11:00:00,28.72,29.86,28.56,29.58,2007317.0,28.72,29.86,28.56,29.58,2007317.0
2024-12-09 12:00:00,29.6,29.74,29.17,29.2,1009689.0,29.6,29.74,29.17,29.2,1009689.0
2024-12-09 13:00:00,29.22,29.49,29.02,29.08,740680.0,29.22,29.49,29.02,29.08,740680.0
2024-12-09 14:00:00,29.07,29.1,28.62,28.76,828998.0,29.07,29.1,28.62,28.76,828998.0
2024-12-09 15:00:00,28.76,28.92,27.74,27.93,1957789.0,28.76,28.92,27.74,27.93,1957789.0
2024-12-10 09:30:00,27.88,28.39,27.4,27.71,1236527.0,27.88,28.39,27.4,27.71,1236527.0
2024-12-10 10:00:00,27.7,28.05,27.53,27.87,1067195.0,27.7,28.05,27.53,27.87,1067195.0
2024-12-10 11:00:00,27.92,28.08,27.45,27.75,979466.0,27.92,28.08,27.45,27.75,979466.0
2024-12-10 12:00:00,27.76,27.8,27.42,27.46,665237.0,27.76,27.8,27.42,27.46,665237.0
2024-12-10 13:00:00,27.44,27.57,27.21,27.31,1031714.0,27.44,27.57,27.21,27.31,1031714.0
2024-12-10 14:00:00,27.33,27.34,26.9,27.05,1273299.0,27.33,27.34,26.9,27.05,1273299.0
2024-12-10 15:00:00,27.04,27.35,26.85,26.95,2255244.0,27.04,27.35,26.85,26.95,2255244.0
2024-12-11 09:30:00,27.75,29.09,27.51,28.65,3425474.0,27.75,29.09,27.51,28.65,3425474.0
2024-12-11 10:00:00,28.63,29.55,28.26,29.38,2821187.0,28.63,29.55,28.26,29.38,2821187.0
2024-12-11 11:00:00,29.38,29.64,28.92,29.39,2198015.0,29.38,29.64,28.92,29.39,2198015.0
2024-12-11 12:00:00,29.42,30.16,29.37,29.71,3379080.0,29.42,30.16,29.37,29.71,3379080.0
2024-12-11 13:00:00,29.73,30.1,29.09,29.45,2187350.0,29.73,30.1,29.09,29.45,2187350.0
2024-12-11 14:00:00,29.47,29.48,28.9,29.03,1170550.0,29.47,29.48,28.9,29.03,1170550.0
2024-12-11 15:00:00,29.03,29.42,28.76,29.0,1597831.0,29.03,29.42,28.76,29.0,1597831.0
2024-12-12 09:30:00,28.9,29.6,28.87,29.28,1310357.0,28.9,29.6,28.87,29.28,1310357.0
2024-12-12 10:00:00,29.26,29.39,28.71,29.31,1255952.0,29.26,29.39,28.71,29.31,1255952.0
2024-12-12 11:00:00,29.3,29.5,28.89,29.29,1028414.0,29.3,29.5,28.89,29.29,1028414.0
2024-12-12 12:00:00,29.3,29.66,29.03,29.25,1264100.0,29.3,29.66,29.03,29.25,1264100.0
2024-12-12 13:00:00,29.26,29.32,28.88,28.97,646668.0,29.26,29.32,28.88,28.97,646668.0
2024-12-12 14:00:00,28.93,29.06,28.75,28.97,809572.0,28.93,29.06,28.75,28.97,809572.0
2024-12-12 15:00:00,28.96,29.01,28.58,28.74,990235.0,28.96,29.01,28.58,28.74,990235.0
2024-12-13 09:30:00,28.7,28.86,28.31,28.59,949515.0,28.7,28.86,28.31,28.59,949515.0
2024-12-13 10:00:00,28.58,28.6,28.07,28.08,936103.0,28.58,28.6,28.07,28.08,936103.0
2024-12-13 11:00:00,28.08,28.74,27.96,28.66,902154.0,28.08,28.74,27.96,28.66,902154.0
2024-12-13 12:00:00,28.64,28.79,28.44,28.48,469060.0,28.64,28.79,28.44,28.48,469060.0
2024-12-13 13:00:00,28.49,28.53,28.24,28.24,424042.0,28.49,28.53,28.24,28.24,424042.0
2024-12-13 14:00:00,28.27,28.27,27.97,28.13,599491.0,28.27,28.27,27.97,28.13,599491.0
2024-12-13 15:00:00,28.14,28.2,27.92,27.98,1065119.0,28.14,28.2,27.92,27.98,1065119.0
2024-12-16 09:30:00,27.7,27.83,27.27,27.7,1210954.0,27.7,27.83,27.27,27.7,1210954.0
2024-12-16 10:00:00,27.68,27.81,27.35,27.59,946302.0,27.68,27.81,27.35,27.59,946302.0
2024-12-16 11:00:00,27.59,28.09,27.59,28.03,537179.0,27.59,28.09,27.59,28.03,537179.0
2024-12-16 12:00:00,28.02,28.19,27.81,28.18,534279.0,28.02,28.19,27.81,28.18,534279.0
2024-12-16 13:00:00,28.15,28.28,28.04,28.1,539556.0,28.15,28.28,28.04,28.1,539556.0
2024-12-16 14:00:00,28.09,28.16,27.94,28.14,366788.0,28.09,28.16,27.94,28.14,366788.0
2024-12-16 15:00:00,28.15,29.59,28.09,29.44,2361047.0,28.15,29.59,28.09,29.44,2361047.0
2024-12-17 09:30:00,29.64,31.42,29.63,31.2,4287329.0,29.64,31.42,29.63,31.2,4287329.0
2024-12-17 10:00:00,31.18,31.74,30.4,31.69,4079894.0,31.18,31.74,30.4,31.69,4079894.0
2024-12-17 11:00:00,31.69,31.88,30.47,30.82,2718303.0,31.69,31.88,30.47,30.82,2718303.0
2024-12-17 12:00:00,30.84,30.84,29.9,30.73,1921714.0,30.84,30.84,29.9,30.73,1921714.0
2024-12-17 13:00:00,30.72,31.18,30.55,30.87,1149797.0,30.72,31.18,30.55,30.87,1149797.0
2024-12-17 14:00:00,30.86,31.16,30.75,31.12,835962.0,30.86,31.16,30.75,31.12,835962.0
2024-12-17 15:00:00,31.12,31.34,30.5,31.3,1848990.0,31.12,31.34,30.5,31.3,1848990.0
2024-12-18 09:30:00,31.1,31.13,30.28,30.77,1435067.0,31.1,31.13,30.28,30.77,1435067.0
2024-12-18 10:00:00,30.74,31.7,30.23,31.01,2031572.0,30.74,31.7,30.23,31.01,2031572.0
2024-12-18 11:00:00,31.04,31.62,30.97,31.39,1161578.0,31.04,31.62,30.97,31.39,1161578.0
2024-12-18 12:00:00,31.39,31.46,30.95,31.28,681768.0,31.39,31.46,30.95,31.28,681768.0
2024-12-18 13:00:00,31.27,31.69,31.13,31.34,836422.0,31.27,31.69,31.13,31.34,836422.0
2024-12-18 14:00:00,31.34,31.4,29.75,29.83,1621777.0,31.34,31.4,29.75,29.83,1621777.0
2024-12-18 15:00:00,29.82,30.12,28.34,28.59,3376927.0,29.82,30.12,28.34,28.59,3376927.0
2024-12-19 09:30:00,29.16,29.84,28.91,29.59,1203038.0,29.16,29.84,28.91,29.59,1203038.0
2024-12-19 10:00:00,29.59,30.6,28.93,30.28,2328958.0,29.59,30.6,28.93,30.28,2328958.0
2024-12-19 11:00:00,30.23,30.36,29.73,29.75,1212407.0,30.23,30.36,29.73,29.75,1212407.0
2024-12-19 12:00:00,29.75,29.99,29.16,29.22,975056.0,29.75,29.99,29.16,29.22,975056.0
2024-12-19 13:00:00,29.22,29.5,29.05,29.4,688092.0,29.22,29.5,29.05,29.4,688092.0
2024-12-19 14:00:00,29.39,29.45,28.82,29.13,744598.0,29.39,29.45,28.82,29.13,744598.0
2024-12-19 15:00:00,29.13,29.27,28.87,29.0,1100334.0,29.13,29.27,28.87,29.0,1100334.0
2024-12-20 09:30:00,28.54,28.91,28.3,28.81,1184670.0,28.54,28.91,28.3,28.81,1184670.0
2024-12-20 10:00:00,28.85,29.57,28.75,29.29,1164244.0,28.85,29.57,28.75,29.29,1164244.0
2024-12-20 11:00:00,29.29,30.07,29.23,29.94,1399441.0,29.29,30.07,29.23,29.94,1399441.0
2024-12-20 12:00:00,29.94,30.37,29.85,30.29,1281525.0,29.94,30.37,29.85,30.29,1281525.0
2024-12-20 13:00:00,30.28,30.52,29.85,29.85,1254468.0,30.28,30.52,29.85,29.85,1254468.0
2024-12-20 14:00:00,29.85,30.1,29.69,29.9,1221098.0,29.85,30.1,29.69,29.9,1221098.0
2024-12-20 15:00:00,29.88,30.17,29.72,29.84,1883788.0,29.88,30.17,29.72,29.84,1883788.0
2024-12-23 09:30:00,29.82,30.81,29.78,30.3,1331476.0,29.82,30.81,29.78,30.3,1331476.0
2024-12-23 10:00:00,30.33,31.07,29.91,30.33,1662408.0,30.33,31.07,29.91,30.33,1662408.0
2024-12-23 11:00:00,30.34,30.76,30.32,30.54,614156.0,30.34,30.76,30.32,30.54,614156.0
2024-12-23 12:00:00,30.56,30.95,30.4,30.86,718491.0,30.56,30.95,30.4,30.86,718491.0
2024-12-23 13:00:00,30.88,31.04,30.52,31.02,966902.0,30.88,31.04,30.52,31.02,966902.0
2024-12-23 14:00:00,31.0,31.11,30.65,30.84,807587.0,31.0,31.11,30.65,30.84,807587.0
2024-12-23 15:00:00,30.81,30.95,30.65,30.89,791014.0,30.81,30.95,30.65,30.89,791014.0
2024-12-24 09:30:00,31.0,31.6,30.58,31.48,1317708.0,31.0,31.6,30.58,31.48,1317708.0
2024-12-24 10:00:00,31.45,31.5,30.95,31.17,1173497.0,31.45,31.5,30.95,31.17,1173497.0
2024-12-24 11:00:00,31.13,31.34,30.69,31.2,1350817.0,31.13,31.34,30.69,31.2,1350817.0
2024-12-24 12:00:00,31.18,31.25,30.91,31.1,788049.0,31.18,31.25,30.91,31.1,788049.0
2024-12-26 09:30:00,32.62,34.37,31.7,31.97,7424602.0,32.62,34.37,31.7,31.97,7424602.0
2024-12-26 10:00:00,32.0,32.93,31.6,32.85,3012476.0,32.0,32.93,31.6,32.85,3012476.0
2024-12-26 11:00:00,32.88,32.88,32.02,32.44,1140826.0,32.88,32.88,32.02,32.44,1140826.0
2024-12-26 12:00:00,32.41,33.06,32.25,32.67,1610634.0,32.41,33.06,32.25,32.67,1610634.0
2024-12-26 13:00:00,32.65,33.07,32.43,32.51,1090104.0,32.65,33.07,32.43,32.51,1090104.0
2024-12-26 14:00:00,32.5,32.59,32.27,32.32,662153.0,32.5,32.59,32.27,32.32,662153.0
2024-12-26 15:00:00,32.32,33.0,32.3,33.0,1716050.0,32.32,33.0,32.3,33.0,1716050.0
2024-12-27 09:30:00,32.39,33.05,31.67,31.86,1803277.0,32.39,33.05,31.67,31.86,1803277.0
2024-12-27 10:00:00,31.88,31.9,30.73,31.36,2340838.0,31.88,31.9,30.73,31.36,2340838.0
2024-12-27 11:00:00,31.37,31.69,31.16,31.29,911736.0,31.37,31.69,31.16,31.29,911736.0
2024-12-27 12:00:00,31.35,32.03,31.33,31.98,925343.0,31.35,32.03,31.33,31.98,925343.0
2024-12-27 13:00:00,31.96,32.04,31.56,31.69,428485.0,31.96,32.04,31.56,31.69,428485.0
2024-12-27 14:00:00,31.7,31.85,31.41,31.76,584311.0,31.7,31.85,31.41,31.76,584311.0
2024-12-27 15:00:00,31.76,32.25,31.63,32.22,1304185.0,31.76,32.25,31.63,32.22,1304185.0
2024-12-30 09:30:00,31.8,32.88,31.61,32.05,2367671.0,31.8,32.88,31.61,32.05,2367671.0
2024-12-30 10:00:00,32.07,32.87,31.77,32.44,1768159.0,32.07,32.87,31.77,32.44,1768159.0
2024-12-30 11:00:00,32.43,32.61,31.97,31.99,1126664.0,32.43,32.61,31.97,31.99,1126664.0
2024-12-30 12:00:00,32.01,32.25,31.85,32.22,706088.0,32.01,32.25,31.85,32.22,706088.0
2024-12-30 13:00:00,32.23,32.24,31.94,32.06,496837.0,32.23,32.24,31.94,32.06,496837.0
2024-12-30 14:00:00,32.1,32.1,31.7,31.93,653290.0,32.1,32.1,31.7,31.93,653290.0
2024-12-30 15:00:00,31.94,32.2,31.88,31.98,781112.0,31.94,32.2,31.88,31.98,781112.0
2024-12-31 09:30:00,32.06,32.25,31.47,32.15,979576.0,32.06,32.25,31.47,32.15,979576.0
2024-12-31 10:00:00,32.15,32.44,31.53,31.94,1529451.0,32.15,32.44,31.53,31.94,1529451.0
2024-12-31 11:00:00,31.94,32.03,31.4,31.79,980783.0,31.94,32.03,31.4,31.79,980783.0
2024-12-31 12:00:00,31.78,31.89,31.45,31.81,499596.0,31.78,31.89,31.45,31.81,499596.0
2024-12-31 13:00:00,31.8,31.8,31.4,31.52,623664.0,31.8,31.8,31.4,31.52,623664.0
2024-12-31 14:00:00,31.52,31.54,31.1,31.38,671298.0,31.52,31.54,31.1,31.38,671298.0
2024-12-31 15:00:00,31.41,31.48,31.26,31.31,727719.0,31.41,31.48,31.26,31.31,727719.0
2025-01-02 09:30:00,31.84,32.05,31.36,31.62,1176481.0,31.84,32.05,31.36,31.62,1176481.0
2025-01-02 10:00:00,31.67,31.71,30.7,31.19,1519722.0,31.67,31.71,30.7,31.19,1519722.0
2025-01-02 11:00:00,31.21,31.52,30.99,31.49,586742.0,31.21,31.52,30.99,31.49,586742.0
2025-01-02 12:00:00,31.5,31.5,30.59,30.9,584395.0,31.5,31.5,30.59,30.9,584395.0
2025-01-02 13:00:00,30.86,30.93,30.58,30.9,610477.0,30.86,30.93,30.58,30.9,610477.0
2025-01-02 14:00:00,30.9,30.97,30.67,30.71,419467.0,30.9,30.97,30.67,30.71,419467.0
2025-01-02 15:00:00,30.76,30.95,30.37,30.66,1052332.0,30.76,30.95,30.37,30.66,1052332.0
2025-01-03 09:30:00,30.8,31.04,30.56,30.93,746733.0,30.8,31.04,30.56,30.93,746733.0
2025-01-03 10:00:00,30.91,31.94,30.71,31.89,1357387.0,30.91,31.94,30.71,31.89,1357387.0
2025-01-03 11:00:00,31.9,32.14,31.65,31.84,1127913.0,31.9,32.14,31.65,31.84,1127913.0
2025-01-03 12:00:00,31.84,31.94,31.52,31.77,793323.0,31.84,31.94,31.52,31.77,793323.0
2025-01-03 13:00:00,31.78,31.81,31.55,31.74,485183.0,31.78,31.81,31.55,31.74,485183.0
2025-01-03 14:00:00,31.72,31.79,31.41,31.66,598452.0,31.72,31.79,31.41,31.66,598452.0
2025-01-03 15:00:00,31.63,31.64,31.28,31.63,933378.0,31.63,31.64,31.28,31.63,933378.0
2025-01-06 09:30:00,31.7,32.08,31.34,31.45,1337315.0,31.7,32.08,31.34,31.45,1337315.0
2025-01-06 10:00:00,31.44,31.55,30.95,31.03,1231001.0,31.44,31.55,30.95,31.03,1231001.0
2025-01-06 11:00:00,31.05,31.24,30.76,31.23,782283.0,31.05,31.24,30.76,31.23,782283.0
2025-01-06 12:00:00,31.23,31.7,31.11,31.57,596787.0,31.23,31.7,31.11,31.57,596787.0
2025-01-06 13:00:00,31.57,31.75,31.44,31.57,595702.0,31.57,31.75,31.44,31.57,595702.0
2025-01-06 14:00:00,31.58,33.49,31.5,32.54,3620916.0,31.58,33.49,31.5,32.54,3620916.0
2025-01-06 15:00:00,32.48,33.0,32.45,32.82,1331828.0,32.48,33.0,32.45,32.82,1331828.0
2025-01-07 09:30:00,32.8,33.3,32.35,32.52,1071679.0,32.8,33.3,32.35,32.52,1071679.0
2025-01-07 10:00:00,32.5,32.76,31.71,32.36,1424746.0,32.5,32.76,31.71,32.36,1424746.0
2025-01-07 11:00:00,32.35,32.53,32.13,32.23,537926.0,32.35,32.53,32.13,32.23,537926.0
2025-01-07 12:00:00,32.22,32.45,32.2,32.45,431746.0,32.22,32.45,32.2,32.45,431746.0
2025-01-07 13:00:00,32.45,33.04,32.45,32.81,1036803.0,32.45,33.04,32.45,32.81,1036803.0
2025-01-07 14:00:00,32.82,34.4,32.8,33.65,3713536.0,32.82,34.4,32.8,33.65,3713536.0
2025-01-07 15:00:00,33.65,33.8,33.17,33.35,2469648.0,33.65,33.8,33.17,33.35,2469648.0
2025-01-08 09:30:00,32.97,33.06,32.41,32.82,1046030.0,32.97,33.06,32.41,32.82,1046030.0
2025-01-08 10:00:00,32.84,33.37,32.6,33.04,1119182.0,32.84,33.37,32.6,33.04,1119182.0
2025-01-08 11:00:00,33.0,33.25,32.8,32.95,477217.0,33.0,33.25,32.8,32.95,477217.0
2025-01-08 12:00:00,32.95,33.05,32.53,32.86,547927.0,32.95,33.05,32.53,32.86,547927.0
2025-01-08 13:00:00,32.85,33.14,32.85,33.0,323846.0,32.85,33.14,32.85,33.0,323846.0
2025-01-08 14:00:00,32.98,33.14,32.84,32.97,353709.0,32.98,33.14,32.84,32.97,353709.0
2025-01-08 15:00:00,32.97,33.01,32.65,32.95,833351.0,32.97,33.01,32.65,32.95,833351.0
2025-01-10 09:30:00,32.5,32.79,31.4,31.92,1391140.0,32.5,32.79,31.4,31.92,1391140.0
2025-01-10 10:00:00,31.92,32.04,31.4,31.74,978443.0,31.92,32.04,31.4,31.74,978443.0
2025-01-10 11:00:00,31.8,32.16,31.6,32.08,495247.0,31.8,32.16,31.6,32.08,495247.0
2025-01-10 12:00:00,32.09,32.47,32.06,32.43,435985.0,32.09,32.47,32.06,32.43,435985.0
2025-01-10 13:00:00,32.44,32.94,32.35,32.93,615728.0,32.44,32.94,32.35,32.93,615728.0
2025-01-10 14:00:00,32.92,32.93,32.43,32.64,435312.0,32.92,32.93,32.43,32.64,435312.0
2025-01-10 15:00:00,32.63,32.78,32.18,32.29,923351.0,32.63,32.78,32.18,32.29,923351.0
2025-01-13 09:30:00,31.6,31.6,30.9,31.45,1109351.0,31.6,31.6,30.9,31.45,1109351.0
2025-01-13 10:00:00,31.46,31.51,30.97,31.25,796417.0,31.46,31.51,30.97,31.25,796417.0
2025-01-13 11:00:00,31.26,31.55,31.14,31.16,491015.0,31.26,31.55,31.14,31.16,491015.0
2025-01-13 12:00:00,31.15,31.8,31.08,31.61,430518.0,31.15,31.8,31.08,31.61,430518.0
2025-01-13 13:00:00,31.61,31.77,31.48,31.5,323954.0,31.61,31.77,31.48,31.5,323954.0
2025-01-13 14:00:00,31.5,31.65,31.21,31.56,319929.0,31.5,31.65,31.21,31.56,319929.0
2025-01-13 15:00:00,31.54,31.54,31.01,31.03,680598.0,31.54,31.54,31.01,31.03,680598.0
2025-01-14 09:30:00,31.26,31.68,30.72,30.78,819380.0,31.26,31.68,30.72,30.78,819380.0
2025-01-14 10:00:00,30.78,31.2,30.62,30.64,645927.0,30.78,31.2,30.62,30.64,645927.0
2025-01-14 11:00:00,30.62,30.63,28.85,28.87,2592681.0,30.62,30.63,28.85,28.87,2592681.0
2025-01-14 12:00:00,28.87,29.4,28.78,29.06,1126168.0,28.87,29.4,28.78,29.06,1126168.0
2025-01-14 13:00:00,29.05,29.11,28.7,29.01,837197.0,29.05,29.11,28.7,29.01,837197.0
2025-01-14 14:00:00,29.03,29.36,28.57,28.62,998933.0,29.03,29.36,28.57,28.62,998933.0
2025-01-14 15:00:00,28.62,28.67,27.56,27.88,2933622.0,28.62,28.67,27.56,27.88,2933622.0
2025-01-15 09:30:00,28.84,29.33,28.64,28.98,1176419.0,28.84,29.33,28.64,28.98,1176419.0
2025-01-15 10:00:00,28.99,29.01,28.42,28.61,956500.0,28.99,29.01,28.42,28.61,956500.0
2025-01-15 11:00:00,28.65,28.75,27.97,28.12,671057.0,28.65,28.75,27.97,28.12,671057.0
2025-01-15 12:00:00,28.06,28.2,27.84,27.91,483693.0,28.06,28.2,27.84,27.91,483693.0
2025-01-15 13:00:00,27.93,28.2,27.87,28.13,500102.0,27.93,28.2,27.87,28.13,500102.0
2025-01-15 14:00:00,28.13,28.29,28.01,28.05,323445.0,28.13,28.29,28.01,28.05,323445.0
2025-01-15 15:00:00,28.06,28.08,27.84,27.96,683827.0,28.06,28.08,27.84,27.96,683827.0
2025-01-16 09:30:00,27.94,28.14,27.62,27.63,620218.0,27.94,28.14,27.62,27.63,620218.0
2025-01-16 10:00:00,27.65,28.14,27.41,27.98,685354.0,27.65,28.14,27.41,27.98,685354.0
2025-01-16 11:00:00,27.98,28.09,27.65,27.73,520869.0,27.98,28.09,27.65,27.73,520869.0
2025-01-16 12:00:00,27.73,28.0,27.71,27.9,241957.0,27.73,28.0,27.71,27.9,241957.0
2025-01-16 13:00:00,27.9,28.04,27.63,27.86,320242.0,27.9,28.04,27.63,27.86,320242.0
2025-01-16 14:00:00,27.85,28.0,27.78,27.88,346060.0,27.85,28.0,27.78,27.88,346060.0
2025-01-16 15:00:00,27.88,27.98,27.62,27.7,690474.0,27.88,27.98,27.62,27.7,690474.0
2025-01-17 09:30:00,27.61,28.03,27.5,27.64,627082.0,27.61,28.03,27.5,27.64,627082.0
2025-01-17 10:00:00,27.65,27.9,27.43,27.67,604859.0,27.65,27.9,27.43,27.67,604859.0
2025-01-17 11:00:00,27.66,27.66,27.21,27.3,716834.0,27.66,27.66,27.21,27.3,716834.0
2025-01-17 12:00:00,27.28,27.32,27.02,27.17,598957.0,27.28,27.32,27.02,27.17,598957.0
2025-01-17 13:00:00,27.19,28.79,27.02,28.75,2304863.0,27.19,28.79,27.02,28.75,2304863.0
2025-01-17 14:00:00,28.75,28.78,27.57,27.67,1626842.0,28.75,28.78,27.57,27.67,1626842.0
2025-01-17 15:00:00,27.66,27.69,27.32,27.5,1069264.0,27.66,27.69,27.32,27.5,1069264.0
2025-01-21 09:30:00,27.4,27.48,26.41,26.51,1285628.0,27.4,27.48,26.41,26.51,1285628.0
2025-01-21 10:00:00,26.51,27.07,26.33,27.01,1067616.0,26.51,27.07,26.33,27.01,1067616.0
2025-01-21 11:00:00,26.98,27.16,26.74,27.09,416926.0,26.98,27.16,26.74,27.09,416926.0
2025-01-21 12:00:00,27.06,27.34,26.97,27.33,388831.0,27.06,27.34,26.97,27.33,388831.0
2025-01-21 13:00:00,27.32,27.45,27.2,27.27,428825.0,27.32,27.45,27.2,27.27,428825.0
2025-01-21 14:00:00,27.25,27.57,27.24,27.48,361244.0,27.25,27.57,27.24,27.48,361244.0
2025-01-21 15:00:00,27.49,27.55,27.33,27.51,735199.0,27.49,27.55,27.33,27.51,735199.0
2025-01-22 09:30:00,27.36,28.02,27.3,27.71,880838.0,27.36,28.02,27.3,27.71,880838.0
2025-01-22 10:00:00,27.69,27.96,27.42,27.5,796951.0,27.69,27.96,27.42,27.5,796951.0
2025-01-22 11:00:00,27.5,27.84,27.41,27.69,446604.0,27.5,27.84,27.41,27.69,446604.0
2025-01-22 12:00:00,27.68,27.76,27.49,27.53,320766.0,27.68,27.76,27.49,27.53,320766.0
2025-01-22 13:00:00,27.51,27.84,27.51,27.65,351413.0,27.51,27.84,27.51,27.65,351413.0
2025-01-22 14:00:00,27.66,27.8,27.55,27.69,343483.0,27.66,27.8,27.55,27.69,343483.0
2025-01-22 15:00:00,27.69,27.7,27.31,27.63,755018.0,27.69,27.7,27.31,27.63,755018.0
2025-01-23 09:30:00,27.88,28.65,27.68,28.16,1234520.0,27.88,28.65,27.68,28.16,1234520.0
2025-01-23 10:00:00,28.14,28.53,27.77,28.1,1255100.0,28.14,28.53,27.77,28.1,1255100.0
2025-01-23 11:00:00,28.1,28.51,28.08,28.4,728128.0,28.1,28.51,28.08,28.4,728128.0
2025-01-23 12:00:00,28.39,28.68,28.3,28.56,548515.0,28.39,28.68,28.3,28.56,548515.0
2025-01-23 13:00:00,28.57,28.95,28.5,28.94,950821.0,28.57,28.95,28.5,28.94,950821.0
2025-01-23 14:00:00,28.95,29.26,28.84,29.1,958735.0,28.95,29.26,28.84,29.1,958735.0
2025-01-23 15:00:00,29.09,29.16,28.25,28.33,1291833.0,29.09,29.16,28.25,28.33,1291833.0
2025-01-24 09:30:00,28.3,28.66,28.1,28.48,473019.0,28.3,28.66,28.1,28.48,473019.0
2025-01-24 10:00:00,28.48,28.67,28.31,28.51,653313.0,28.48,28.67,28.31,28.51,653313.0
2025-01-24 11:00:00,28.54,28.64,28.26,28.36,428255.0,28.54,28.64,28.26,28.36,428255.0
2025-01-24 12:00:00,28.3,28.44,28.15,28.2,293245.0,28.3,28.44,28.15,28.2,293245.0
2025-01-24 13:00:00,28.21,28.28,27.83,27.92,687481.0,28.21,28.28,27.83,27.92,687481.0
2025-01-24 14:00:00,27.92,28.0,27.77,27.94,362063.0,27.92,28.0,27.77,27.94,362063.0
2025-01-24 15:00:00,27.95,27.95,27.62,27.77,607134.0,27.95,27.95,27.62,27.77,607134.0
2025-01-27 09:30:00,26.92,27.68,26.8,27.67,862219.0,26.92,27.68,26.8,27.67,862219.0
2025-01-27 10:00:00,27.66,27.67,27.15,27.53,555070.0,27.66,27.67,27.15,27.53,555070.0
2025-01-27 11:00:00,27.56,27.57,27.07,27.25,612325.0,27.56,27.57,27.07,27.25,612325.0
2025-01-27 12:00:00,27.27,27.35,26.97,26.98,449046.0,27.27,27.35,26.97,26.98,449046.0
2025-01-27 13:00:00,27.0,27.13,26.87,26.88,282814.0,27.0,27.13,26.87,26.88,282814.0
2025-01-27 14:00:00,26.88,27.22,26.85,26.89,412592.0,26.88,27.22,26.85,26.89,412592.0
2025-01-27 15:00:00,26.9,27.2,26.9,26.98,532495.0,26.9,27.2,26.9,26.98,532495.0
2025-01-28 09:30:00,27.0,27.19,26.66,26.89,409528.0,27.0,27.19,26.66,26.89,409528.0
2025-01-28 10:00:00,26.91,27.16,26.82,26.9,325631.0,26.91,27.16,26.82,26.9,325631.0
2025-01-28 11:00:00,26.89,26.96,26.65,26.9,321961.0,26.89,26.96,26.65,26.9,321961.0
2025-01-28 12:00:00,26.93,27.06,26.89,27.01,224084.0,26.93,27.06,26.89,27.01,224084.0
2025-01-28 13:00:00,27.0,27.1,26.96,27.01,143927.0,27.0,27.1,26.96,27.01,143927.0
2025-01-28 14:00:00,27.0,27.59,26.95,27.45,475706.0,27.0,27.59,26.95,27.45,475706.0
2025-01-28 15:00:00,27.45,27.52,27.29,27.46,481078.0,27.45,27.52,27.29,27.46,481078.0
2025-01-29 09:30:00,27.41,27.74,27.27,27.5,300628.0,27.41,27.74,27.27,27.5,300628.0
2025-01-29 10:00:00,27.52,27.72,27.32,27.38,315733.0,27.52,27.72,27.32,27.38,315733.0
2025-01-29 11:00:00,27.38,27.44,27.21,27.32,246044.0,27.38,27.44,27.21,27.32,246044.0
2025-01-29 12:00:00,27.33,27.57,27.31,27.42,287765.0,27.33,27.57,27.31,27.42,287765.0
2025-01-29 13:00:00,27.46,27.53,27.22,27.46,284788.0,27.46,27.53,27.22,27.46,284788.0
2025-01-29 14:00:00,27.44,27.54,27.06,27.45,422762.0,27.44,27.54,27.06,27.45,422762.0
2025-01-29 15:00:00,27.45,27.62,27.28,27.5,505000.0,27.45,27.62,27.28,27.5,505000.0
2025-01-30 09:30:00,27.84,28.23,27.71,28.0,546643.0,27.84,28.23,27.71,28.0,546643.0
2025-01-30 10:00:00,27.99,28.22,27.81,27.88,585367.0,27.99,28.22,27.81,27.88,585367.0
2025-01-30 11:00:00,27.85,28.04,27.83,28.02,239327.0,27.85,28.04,27.83,28.02,239327.0
2025-01-30 12:00:00,28.02,28.06,27.89,27.96,210960.0,28.02,28.06,27.89,27.96,210960.0
2025-01-30 13:00:00,27.95,28.02,27.8,27.95,238984.0,27.95,28.02,27.8,27.95,238984.0
2025-01-30 14:00:00,27.94,28.01,27.88,27.95,194419.0,27.94,28.01,27.88,27.95,194419.0
2025-01-30 15:00:00,27.96,28.06,27.75,27.99,431118.0,27.96,28.06,27.75,27.99,431118.0
2025-01-31 09:30:00,27.79,28.18,27.71,27.85,340504.0,27.79,28.18,27.71,27.85,340504.0
2025-01-31 10:00:00,27.86,27.92,27.65,27.69,549876.0,27.86,27.92,27.65,27.69,549876.0
2025-01-31 11:00:00,27.68,27.79,27.58,27.74,416830.0,27.68,27.79,27.58,27.74,416830.0
2025-01-31 12:00:00,27.73,27.83,27.62,27.83,225915.0,27.73,27.83,27.62,27.83,225915.0
2025-01-31 13:00:00,27.83,27.97,27.51,27.58,458589.0,27.83,27.97,27.51,27.58,458589.0
2025-01-31 14:00:00,27.58,27.63,27.16,27.34,559116.0,27.58,27.63,27.16,27.34,559116.0
2025-01-31 15:00:00,27.34,27.34,26.91,26.91,869628.0,27.34,27.34,26.91,26.91,869628.0
2025-02-03 09:30:00,25.57,26.17,25.5,26.08,1056516.0,25.57,26.17,25.5,26.08,1056516.0
2025-02-03 10:00:00,26.05,26.44,25.85,26.41,712454.0,26.05,26.44,25.85,26.41,712454.0
2025-02-03 11:00:00,26.4,26.54,26.11,26.18,424235.0,26.4,26.54,26.11,26.18,424235.0
2025-02-03 12:00:00,26.19,26.32,25.93,26.1,430274.0,26.19,26.32,25.93,26.1,430274.0
2025-02-03 13:00:00,26.08,26.16,25.91,25.96,348319.0,26.08,26.16,25.91,25.96,348319.0
2025-02-03 14:00:00,25.95,26.25,25.95,26.09,359648.0,25.95,26.25,25.95,26.09,359648.0
2025-02-03 15:00:00,26.09,26.09,25.73,25.87,903397.0,26.09,26.09,25.73,25.87,903397.0
2025-02-04 09:30:00,25.85,26.25,25.83,26.04,366712.0,25.85,26.25,25.83,26.04,366712.0
2025-02-04 10:00:00,26.05,26.14,25.83,26.0,386964.0,26.05,26.14,25.83,26.0,386964.0
2025-02-04 11:00:00,26.01,26.2,25.9,26.15,276269.0,26.01,26.2,25.9,26.15,276269.0
2025-02-04 12:00:00,26.14,26.14,25.93,26.1,257051.0,26.14,26.14,25.93,26.1,257051.0
2025-02-04 13:00:00,26.1,26.23,26.01,26.09,287901.0,26.1,26.23,26.01,26.09,287901.0
2025-02-04 14:00:00,26.08,26.19,25.85,25.89,442032.0,26.08,26.19,25.85,25.89,442032.0
2025-02-04 15:00:00,25.89,25.98,25.8,25.94,433971.0,25.89,25.98,25.8,25.94,433971.0
2025-02-05 09:30:00,25.7,25.75,25.45,25.56,420106.0,25.7,25.75,25.45,25.56,420106.0
2025-02-05 10:00:00,25.59,25.81,25.4,25.63,372323.0,25.59,25.81,25.4,25.63,372323.0
2025-02-05 11:00:00,25.62,25.68,25.48,25.57,320939.0,25.62,25.68,25.48,25.57,320939.0
2025-02-05 12:00:00,25.58,25.62,25.41,25.49,341168.0,25.58,25.62,25.41,25.49,341168.0
2025-02-05 13:00:00,25.48,25.49,25.11,25.22,688385.0,25.48,25.49,25.11,25.22,688385.0
2025-02-05 14:00:00,25.21,25.24,25.06,25.07,598068.0,25.21,25.24,25.06,25.07,598068.0
2025-02-05 15:00:00,25.1,25.19,24.9,24.93,855233.0,25.1,25.19,24.9,24.93,855233.0
2025-02-06 09:30:00,24.93,25.07,24.71,24.89,653869.0,24.93,25.07,24.71,24.89,653869.0
2025-02-06 10:00:00,24.89,25.39,24.85,24.98,795404.0,24.89,25.39,24.85,24.98,795404.0
2025-02-06 11:00:00,25.0,25.28,24.77,24.85,538120.0,25.0,25.28,24.77,24.85,538120.0
2025-02-06 12:00:00,24.81,24.93,24.8,24.86,206280.0,24.81,24.93,24.8,24.86,206280.0
2025-02-06 13:00:00,24.85,24.92,24.79,24.81,169736.0,24.85,24.92,24.79,24.81,169736.0
2025-02-06 14:00:00,24.79,24.84,24.53,24.74,434238.0,24.79,24.84,24.53,24.74,434238.0
2025-02-06 15:00:00,24.74,24.89,24.67,24.79,517873.0,24.74,24.89,24.67,24.79,517873.0
2025-02-07 09:30:00,24.9,25.02,24.78,24.85,452937.0,24.9,25.02,24.78,24.85,452937.0
2025-02-07 10:00:00,24.81,24.96,24.6,24.79,371412.0,24.81,24.96,24.6,24.79,371412.0
2025-02-07 11:00:00,24.79,25.0,24.7,24.79,407781.0,24.79,25.0,24.7,24.79,407781.0
2025-02-07 12:00:00,24.78,25.01,24.71,24.94,279352.0,24.78,25.01,24.71,24.94,279352.0
2025-02-07 13:00:00,24.93,24.99,24.78,24.8,245787.0,24.93,24.99,24.78,24.8,245787.0
2025-02-07 14:00:00,24.8,24.85,24.66,24.72,255957.0,24.8,24.85,24.66,24.72,255957.0
2025-02-07 15:00:00,24.71,24.77,24.65,24.72,503547.0,24.71,24.77,24.65,24.72,503547.0
2025-02-10 09:30:00,25.5,26.09,25.3,26.08,1459799.0,25.5,26.09,25.3,26.08,1459799.0
2025-02-10 10:00:00,26.08,26.77,26.04,26.35,1937986.0,26.08,26.77,26.04,26.35,1937986.0
2025-02-10 11:00:00,26.35,26.57,26.06,26.36,843738.0,26.35,26.57,26.06,26.36,843738.0
2025-02-10 12:00:00,26.38,27.0,26.32,26.77,830819.0,26.38,27.0,26.32,26.77,830819.0
2025-02-10 13:00:00,26.79,26.81,26.55,26.74,516613.0,26.79,26.81,26.55,26.74,516613.0
2025-02-10 14:00:00,26.73,26.8,26.6,26.66,342025.0,26.73,26.8,26.6,26.66,342025.0
2025-02-10 15:00:00,26.67,27.27,26.62,27.15,1595228.0,26.67,27.27,26.62,27.15,1595228.0
2025-02-11 09:30:00,26.85,27.6,26.77,27.42,1273155.0,26.85,27.6,26.77,27.42,1273155.0
2025-02-11 10:00:00,27.43,27.76,27.08,27.51,1057794.0,27.43,27.76,27.08,27.51,1057794.0
2025-02-11 11:00:00,27.53,27.65,27.15,27.22,737126.0,27.53,27.65,27.15,27.22,737126.0
2025-02-11 12:00:00,27.22,27.59,26.97,27.39,802315.0,27.22,27.59,26.97,27.39,802315.0
2025-02-11 13:00:00,27.39,27.41,27.06,27.15,525991.0,27.39,27.41,27.06,27.15,525991.0
2025-02-11 14:00:00,27.14,27.16,26.52,26.83,860017.0,27.14,27.16,26.52,26.83,860017.0
2025-02-11 15:00:00,26.81,26.9,26.47,26.56,558291.0,26.81,26.9,26.47,26.56,558291.0
2025-02-12 09:30:00,26.12,26.4,26.11,26.37,466089.0,26.12,26.4,26.11,26.37,466089.0
2025-02-12 10:00:00,26.35,26.38,25.76,26.01,859304.0,26.35,26.38,25.76,26.01,859304.0
2025-02-12 11:00:00,26.0,26.03,25.6,25.81,570026.0,26.0,26.03,25.6,25.81,570026.0
2025-02-12 12:00:00,25.81,26.01,25.7,25.93,292653.0,25.81,26.01,25.7,25.93,292653.0
2025-02-12 13:00:00,25.91,26.08,25.8,26.08,262653.0,25.91,26.08,25.8,26.08,262653.0
2025-02-12 14:00:00,26.07,26.2,25.87,26.18,317924.0,26.07,26.2,25.87,26.18,317924.0
2025-02-12 15:00:00,26.19,26.27,25.94,25.98,376066.0,26.19,26.27,25.94,25.98,376066.0
2025-02-13 09:30:00,25.75,26.13,25.75,25.99,352879.0,25.75,26.13,25.75,25.99,352879.0
2025-02-13 10:00:00,25.97,26.2,25.9,26.11,481432.0,25.97,26.2,25.9,26.11,481432.0
2025-02-13 11:00:00,26.1,26.28,26.0,26.28,402458.0,26.1,26.28,26.0,26.28,402458.0
2025-02-13 12:00:00,26.26,26.4,26.18,26.21,338344.0,26.26,26.4,26.18,26.21,338344.0
2025-02-13 13:00:00,26.21,26.4,26.14,26.29,219296.0,26.21,26.4,26.14,26.29,219296.0
2025-02-13 14:00:00,26.33,26.4,26.25,26.3,161681.0,26.33,26.4,26.25,26.3,161681.0
2025-02-13 15:00:00,26.29,26.4,26.27,26.33,383109.0,26.29,26.4,26.27,26.33,383109.0
2025-02-14 09:30:00,28.9,28.97,27.35,28.23,3247410.0,28.9,28.97,27.35,28.23,3247410.0
2025-02-14 10:00:00,28.23,28.3,27.57,27.88,1804109.0,28.23,28.3,27.57,27.88,1804109.0
2025-02-14 11:00:00,27.9,27.92,27.54,27.76,719995.0,27.9,27.92,27.54,27.76,719995.0
2025-02-14 12:00:00,27.76,27.87,27.55,27.71,571690.0,27.76,27.87,27.55,27.71,571690.0
2025-02-14 13:00:00,27.73,27.74,27.06,27.06,968900.0,27.73,27.74,27.06,27.06,968900.0
2025-02-14 14:00:00,27.08,27.21,26.9,27.15,683861.0,27.08,27.21,26.9,27.15,683861.0
2025-02-14 15:00:00,27.16,27.32,26.99,26.99,1386328.0,27.16,27.32,26.99,26.99,1386328.0
2025-02-18 09:30:00,27.03,27.1,26.7,26.9,659130.0,27.03,27.1,26.7,26.9,659130.0
2025-02-18 10:00:00,26.9,27.27,26.7,27.16,858072.0,26.9,27.27,26.7,27.16,858072.0
2025-02-18 11:00:00,27.15,27.59,27.03,27.24,887271.0,27.15,27.59,27.03,27.24,887271.0
2025-02-18 12:00:00,27.24,27.4,27.06,27.07,307021.0,27.24,27.4,27.06,27.07,307021.0
2025-02-18 13:00:00,27.06,27.1,26.81,26.87,514255.0,27.06,27.1,26.81,26.87,514255.0
2025-02-18 14:00:00,26.87,26.92,26.66,26.92,425381.0,26.87,26.92,26.66,26.92,425381.0
2025-02-18 15:00:00,26.93,26.99,26.83,26.99,442418.0,26.93,26.99,26.83,26.99,442418.0
2025-02-19 09:30:00,26.8,26.96,26.55,26.81,514161.0,26.8,26.96,26.55,26.81,514161.0
2025-02-19 10:00:00,26.81,26.91,26.57,26.65,398212.0,26.81,26.91,26.57,26.65,398212.0
2025-02-19 11:00:00,26.66,26.77,26.45,26.47,351600.0,26.66,26.77,26.45,26.47,351600.0
2025-02-19 12:00:00,26.49,26.6,26.38,26.52,395415.0,26.49,26.6,26.38,26.52,395415.0
2025-02-19 13:00:00,26.51,26.59,26.3,26.34,305883.0,26.51,26.59,26.3,26.34,305883.0
2025-02-19 14:00:00,26.36,26.39,26.12,26.34,440748.0,26.36,26.39,26.12,26.34,440748.0
2025-02-19 15:00:00,26.33,26.38,25.92,26.0,827250.0,26.33,26.38,25.92,26.0,827250.0
2025-02-20 09:30:00,25.8,26.23,25.76,25.89,520630.0,25.8,26.23,25.76,25.89,520630.0
2025-02-20 10:00:00,25.89,26.5,25.76,26.05,807775.0,25.89,26.5,25.76,26.05,807775.0
2025-02-20 11:00:00,26.02,26.15,25.97,26.05,389394.0,26.02,26.15,25.97,26.05,389394.0
2025-02-20 12:00:00,26.04,27.24,25.98,27.14,1606646.0,26.04,27.24,25.98,27.14,1606646.0
2025-02-20 13:00:00,27.13,27.45,26.8,26.98,1190805.0,27.13,27.45,26.8,26.98,1190805.0
2025-02-20 14:00:00,26.98,27.24,26.75,27.16,731778.0,26.98,27.24,26.75,27.16,731778.0
2025-02-20 15:00:00,27.15,27.24,26.78,27.03,1142003.0,27.15,27.24,26.78,27.03,1142003.0
2025-02-21 09:30:00,27.25,27.52,27.06,27.52,564676.0,27.25,27.52,27.06,27.52,564676.0
2025-02-21 10:00:00,27.49,27.58,27.04,27.19,900309.0,27.49,27.58,27.04,27.19,900309.0
2025-02-21 11:00:00,27.2,27.38,27.1,27.28,543594.0,27.2,27.38,27.1,27.28,543594.0
2025-02-21 12:00:00,27.29,27.31,26.6,26.62,775128.0,27.29,27.31,26.6,26.62,775128.0
2025-02-21 13:00:00,26.63,26.81,26.54,26.62,511957.0,26.63,26.81,26.54,26.62,511957.0
2025-02-21 14:00:00,26.6,26.65,26.31,26.39,551854.0,26.6,26.65,26.31,26.39,551854.0
2025-02-21 15:00:00,26.38,26.56,26.15,26.43,806869.0,26.38,26.56,26.15,26.43,806869.0
2025-02-24 09:30:00,26.34,26.39,25.52,25.54,776935.0,26.34,26.39,25.52,25.54,776935.0
2025-02-24 10:00:00,25.55,25.88,25.26,25.65,1013173.0,25.55,25.88,25.26,25.65,1013173.0
2025-02-24 11:00:00,25.65,26.2,25.6,25.96,522770.0,25.65,26.2,25.6,25.96,522770.0
2025-02-24 12:00:00,25.96,26.12,25.91,25.91,215243.0,25.96,26.12,25.91,25.91,215243.0
2025-02-24 13:00:00,25.91,25.95,25.64,25.66,355127.0,25.91,25.95,25.64,25.66,355127.0
2025-02-24 14:00:00,25.66,25.69,25.28,25.29,373985.0,25.66,25.69,25.28,25.29,373985.0
2025-02-24 15:00:00,25.3,25.32,24.95,25.02,1217492.0,25.3,25.32,24.95,25.02,1217492.0
2025-02-25 09:30:00,24.93,25.29,24.58,24.81,683113.0,24.93,25.29,24.58,24.81,683113.0
2025-02-25 10:00:00,24.81,24.81,24.01,24.29,1332013.0,24.81,24.81,24.01,24.29,1332013.0
2025-02-25 11:00:00,24.3,24.34,23.83,24.19,922008.0,24.3,24.34,23.83,24.19,922008.0
2025-02-25 12:00:00,24.17,24.17,23.98,24.09,339204.0,24.17,24.17,23.98,24.09,339204.0
2025-02-25 13:00:00,24.1,24.78,24.05,24.27,932036.0,24.1,24.78,24.05,24.27,932036.0
2025-02-25 14:00:00,24.29,24.39,24.07,24.37,355490.0,24.29,24.39,24.07,24.37,355490.0
2025-02-25 15:00:00,24.37,24.66,24.36,24.43,578423.0,24.37,24.66,24.36,24.43,578423.0
2025-02-26 09:30:00,24.54,24.82,24.45,24.77,301124.0,24.54,24.82,24.45,24.77,301124.0
2025-02-26 10:00:00,24.75,25.04,24.68,24.94,440478.0,24.75,25.04,24.68,24.94,440478.0
2025-02-26 11:00:00,24.95,25.1,24.9,24.94,301779.0,24.95,25.1,24.9,24.94,301779.0
2025-02-26 12:00:00,24.93,25.21,24.87,25.04,355316.0,24.93,25.21,24.87,25.04,355316.0
2025-02-26 13:00:00,25.04,25.18,24.65,24.82,341437.0,25.04,25.18,24.65,24.82,341437.0
2025-02-26 14:00:00,24.8,24.85,24.54,24.56,249648.0,24.8,24.85,24.54,24.56,249648.0
2025-02-26 15:00:00,24.57,24.79,24.47,24.62,460195.0,24.57,24.79,24.47,24.62,460195.0
2025-02-27 09:30:00,25.0,25.31,24.35,24.4,538722.0,25.0,25.31,24.35,24.4,538722.0
2025-02-27 10:00:00,24.39,25.28,24.14,25.22,774455.0,24.39,25.28,24.14,25.22,774455.0
2025-02-27 11:00:00,25.21,25.37,25.1,25.15,518771.0,25.21,25.37,25.1,25.15,518771.0
2025-02-27 12:00:00,25.16,25.25,24.97,25.05,234171.0,25.16,25.25,24.97,25.05,234171.0
2025-02-27 13:00:00,25.06,25.17,25.04,25.06,136652.0,25.06,25.17,25.04,25.06,136652.0
2025-02-27 14:00:00,25.06,25.06,24.59,24.73,503758.0,25.06,25.06,24.59,24.73,503758.0
2025-02-27 15:00:00,24.74,24.74,24.42,24.49,809946.0,24.74,24.74,24.42,24.49,809946.0
2025-02-28 09:30:00,24.33,24.68,24.2,24.56,449962.0,24.33,24.68,24.2,24.56,449962.0
2025-02-28 10:00:00,24.54,24.83,24.39,24.82,409147.0,24.54,24.83,24.39,24.82,409147.0
2025-02-28 11:00:00,24.81,24.85,24.62,24.75,164753.0,24.81,24.85,24.62,24.75,164753.0
2025-02-28 12:00:00,24.75,24.8,24.48,24.51,210370.0,24.75,24.8,24.48,24.51,210370.0
2025-02-28 13:00:00,24.5,24.65,24.39,24.49,229017.0,24.5,24.65,24.39,24.49,229017.0
2025-02-28 14:00:00,24.49,24.74,24.48,24.74,205971.0,24.49,24.74,24.48,24.74,205971.0
2025-02-28 15:00:00,24.73,25.1,24.66,25.04,1052188.0,24.73,25.1,24.66,25.04,1052188.0
2025-03-03 09:30:00,25.26,25.48,25.15,25.19,523665.0,25.26,25.48,25.15,25.19,523665.0
2025-03-03 10:00:00,25.17,25.44,25.01,25.03,577342.0,25.17,25.44,25.01,25.03,577342.0
2025-03-03 11:00:00,25.03,25.18,24.85,24.89,398170.0,25.03,25.18,24.85,24.89,398170.0
2025-03-03 12:00:00,24.88,25.07,24.82,24.84,212837.0,24.88,25.07,24.82,24.84,212837.0
2025-03-03 13:00:00,24.84,24.86,24.55,24.69,271440.0,24.84,24.86,24.55,24.69,271440.0
2025-03-03 14:00:00,24.69,24.77,24.39,24.43,279067.0,24.69,24.77,24.39,24.43,279067.0
2025-03-03 15:00:00,24.42,24.48,24.18,24.42,901303.0,24.42,24.48,24.18,24.42,901303.0
2025-03-04 09:30:00,23.77,24.04,23.6,23.8,965518.0,23.77,24.04,23.6,23.8,965518.0
2025-03-04 10:00:00,23.79,24.06,23.44,24.03,846848.0,23.79,24.06,23.44,24.03,846848.0
2025-03-04 11:00:00,24.01,24.17,23.75,24.06,354894.0,24.01,24.17,23.75,24.06,354894.0
2025-03-04 12:00:00,24.04,24.4,24.02,24.23,470635.0,24.04,24.4,24.02,24.23,470635.0
2025-03-04 13:00:00,24.23,24.62,24.23,24.58,279675.0,24.23,24.62,24.23,24.58,279675.0
2025-03-04 14:00:00,24.56,24.77,24.52,24.65,278512.0,24.56,24.77,24.52,24.65,278512.0
2025-03-04 15:00:00,24.64,24.86,24.18,24.3,525432.0,24.64,24.86,24.18,24.3,525432.0
2025-03-05 09:30:00,24.33,24.53,24.11,24.17,330453.0,24.33,24.53,24.11,24.17,330453.0
2025-03-05 10:00:00,24.21,24.75,24.21,24.69,414386.0,24.21,24.75,24.21,24.69,414386.0
2025-03-05 11:00:00,24.64,24.67,24.4,24.54,155155.0,24.64,24.67,24.4,24.54,155155.0
2025-03-05 12:00:00,24.55,24.83,24.53,24.78,186471.0,24.55,24.83,24.53,24.78,186471.0
2025-03-05 13:00:00,24.79,24.81,24.56,24.8,252036.0,24.79,24.81,24.56,24.8,252036.0
2025-03-05 14:00:00,24.81,25.11,24.77,24.95,498132.0,24.81,25.11,24.77,24.95,498132.0
2025-03-05 15:00:00,24.96,25.16,24.89,25.06,520762.0,24.96,25.16,24.89,25.06,520762.0
2025-03-06 09:30:00,24.74,24.8,24.4,24.5,517411.0,24.74,24.8,24.4,24.5,517411.0
2025-03-06 10:00:00,24.52,25.01,24.48,24.8,518652.0,24.52,25.01,24.48,24.8,518652.0
2025-03-06 11:00:00,24.78,24.92,24.42,24.43,338292.0,24.78,24.92,24.42,24.43,338292.0
2025-03-06 12:00:00,24.42,24.49,24.28,24.42,314021.0,24.42,24.49,24.28,24.42,314021.0
2025-03-06 13:00:00,24.4,24.49,24.13,24.27,280203.0,24.4,24.49,24.13,24.27,280203.0
2025-03-06 14:00:00,24.29,24.42,24.05,24.14,321446.0,24.29,24.42,24.05,24.14,321446.0
2025-03-06 15:00:00,24.14,24.39,24.1,24.2,344320.0,24.14,24.39,24.1,24.2,344320.0
2025-03-07 09:30:00,24.0,24.26,23.8,24.08,354954.0,24.0,24.26,23.8,24.08,354954.0
2025-03-07 10:00:00,24.08,24.27,23.82,23.99,341861.0,24.08,24.27,23.82,23.99,341861.0
2025-03-07 11:00:00,23.97,24.04,23.52,23.56,553788.0,23.97,24.04,23.52,23.56,553788.0
2025-03-07 12:00:00,23.58,24.12,23.55,23.99,332150.0,23.58,24.12,23.55,23.99,332150.0
2025-03-07 13:00:00,24.0,24.26,23.92,24.24,164254.0,24.0,24.26,23.92,24.24,164254.0
2025-03-07 14:00:00,24.22,24.31,24.04,24.2,266166.0,24.22,24.31,24.04,24.2,266166.0
2025-03-07 15:00:00,24.2,24.35,23.97,24.01,685760.0,24.2,24.35,23.97,24.01,685760.0
2025-03-10 09:30:00,23.44,23.58,23.02,23.12,514515.0,23.44,23.58,23.02,23.12,514515.0
2025-03-10 10:00:00,23.1,23.14,22.88,23.05,762401.0,23.1,23.14,22.88,23.05,762401.0
2025-03-10 11:00:00,23.06,23.51,23.06,23.21,359202.0,23.06,23.51,23.06,23.21,359202.0
2025-03-10 12:00:00,23.21,23.28,22.85,22.9,571536.0,23.21,23.28,22.85,22.9,571536.0
2025-03-10 13:00:00,22.9,22.98,22.62,22.66,655956.0,22.9,22.98,22.62,22.66,655956.0
2025-03-10 14:00:00,22.68,22.7,22.33,22.38,654148.0,22.68,22.7,22.33,22.38,654148.0
2025-03-10 15:00:00,22.37,22.86,22.26,22.43,1156163.0,22.37,22.86,22.26,22.43,1156163.0
2025-03-11 09:30:00,22.35,22.69,22.11,22.53,439437.0,22.35,22.69,22.11,22.53,439437.0
2025-03-11 10:00:00,22.51,22.75,22.08,22.27,733472.0,22.51,22.75,22.08,22.27,733472.0
2025-03-11 11:00:00,22.24,22.7,22.21,22.51,298386.0,22.24,22.7,22.21,22.51,298386.0
2025-03-11 12:00:00,22.48,22.6,22.23,22.27,247442.0,22.48,22.6,22.23,22.27,247442.0
2025-03-11 13:00:00,22.28,22.36,22.09,22.24,373216.0,22.28,22.36,22.09,22.24,373216.0
2025-03-11 14:00:00,22.25,22.86,22.25,22.76,337645.0,22.25,22.86,22.25,22.76,337645.0
2025-03-11 15:00:00,22.74,22.98,22.51,22.6,817631.0,22.74,22.98,22.51,22.6,817631.0
2025-03-12 09:30:00,22.95,23.24,22.75,22.91,524378.0,22.95,23.24,22.75,22.91,524378.0
2025-03-12 10:00:00,22.88,22.98,22.46,22.46,343608.0,22.88,22.98,22.46,22.46,343608.0
2025-03-12 11:00:00,22.48,22.64,22.31,22.42,281011.0,22.48,22.64,22.31,22.42,281011.0
2025-03-12 12:00:00,22.42,22.59,22.35,22.37,273611.0,22.42,22.59,22.35,22.37,273611.0
2025-03-12 13:00:00,22.38,22.59,22.33,22.35,234232.0,22.38,22.59,22.33,22.35,234232.0
2025-03-12 14:00:00,22.35,22.57,22.34,22.45,219644.0,22.35,22.57,22.34,22.45,219644.0
2025-03-12 15:00:00,22.43,22.48,21.89,22.0,849619.0,22.43,22.48,21.89,22.0,849619.0
2025-03-13 09:30:00,22.05,22.25,21.87,21.89,374104.0,22.05,22.25,21.87,21.89,374104.0
2025-03-13 10:00:00,21.89,22.13,21.81,22.08,499850.0,21.89,22.13,21.81,22.08,499850.0
2025-03-13 11:00:00,22.08,22.15,21.82,21.85,433028.0,22.08,22.15,21.82,21.85,433028.0
2025-03-13 12:00:00,21.86,21.96,21.7,21.84,343291.0,21.86,21.96,21.7,21.84,343291.0
2025-03-13 13:00:00,21.84,21.87,21.56,21.68,319879.0,21.84,21.87,21.56,21.68,319879.0
2025-03-13 14:00:00,21.67,21.95,21.67,21.94,230089.0,21.67,21.95,21.67,21.94,230089.0
2025-03-13 15:00:00,21.93,22.03,21.75,21.95,446079.0,21.93,22.03,21.75,21.95,446079.0
2025-03-14 09:30:00,22.29,22.62,22.29,22.48,369226.0,22.29,22.62,22.29,22.48,369226.0
2025-03-14 10:00:00,22.48,22.95,22.35,22.95,536614.0,22.48,22.95,22.35,22.95,536614.0
2025-03-14 11:00:00,22.95,23.15,22.91,23.04,612361.0,22.95,23.15,22.91,23.04,612361.0
2025-03-14 12:00:00,23.04,23.12,22.77,22.99,361822.0,23.04,23.12,22.77,22.99,361822.0
2025-03-14 13:00:00,22.95,23.06,22.84,22.85,225700.0,22.95,23.06,22.84,22.85,225700.0
2025-03-14 14:00:00,22.87,22.97,22.82,22.87,283201.0,22.87,22.97,22.82,22.87,283201.0
2025-03-14 15:00:00,22.87,23.09,22.8,23.03,573382.0,22.87,23.09,22.8,23.03,573382.0
2025-03-17 09:30:00,23.24,23.53,23.21,23.35,413253.0,23.24,23.53,23.21,23.35,413253.0
2025-03-17 10:00:00,23.31,23.4,22.97,23.16,438903.0,23.31,23.4,22.97,23.16,438903.0
2025-03-17 11:00:00,23.16,23.28,23.08,23.18,186007.0,23.16,23.28,23.08,23.18,186007.0
2025-03-17 12:00:00,23.19,23.26,23.12,23.22,103128.0,23.19,23.26,23.12,23.22,103128.0
2025-03-17 13:00:00,23.21,23.44,23.2,23.39,186884.0,23.21,23.44,23.2,23.39,186884.0
2025-03-17 14:00:00,23.39,23.73,23.38,23.68,465053.0,23.39,23.73,23.38,23.68,465053.0
2025-03-17 15:00:00,23.67,23.73,23.45,23.49,353268.0,23.67,23.73,23.45,23.49,353268.0
2025-03-18 09:30:00,23.29,23.37,23.15,23.25,282583.0,23.29,23.37,23.15,23.25,282583.0
2025-03-18 10:00:00,23.23,23.41,23.18,23.31,285431.0,23.23,23.41,23.18,23.31,285431.0
2025-03-18 11:00:00,23.29,23.48,23.24,23.4,115929.0,23.29,23.48,23.24,23.4,115929.0
2025-03-18 12:00:00,23.39,23.62,23.36,23.6,183196.0,23.39,23.62,23.36,23.6,183196.0
2025-03-18 13:00:00,23.58,23.62,23.27,23.29,155633.0,23.58,23.62,23.27,23.29,155633.0
2025-03-18 14:00:00,23.3,23.49,23.14,23.42,230897.0,23.3,23.49,23.14,23.42,230897.0
2025-03-18 15:00:00,23.4,23.47,23.29,23.3,258910.0,23.4,23.47,23.29,23.3,258910.0
2025-03-19 09:30:00,23.33,23.49,23.26,23.49,215421.0,23.33,23.49,23.26,23.49,215421.0
2025-03-19 10:00:00,23.5,23.99,23.46,23.48,618016.0,23.5,23.99,23.46,23.48,618016.0
2025-03-19 11:00:00,23.5,23.7,23.49,23.6,203952.0,23.5,23.7,23.49,23.6,203952.0
2025-03-19 12:00:00,23.59,23.73,23.58,23.65,116394.0,23.59,23.73,23.58,23.65,116394.0
2025-03-19 13:00:00,23.65,23.66,23.41,23.41,204947.0,23.65,23.66,23.41,23.41,204947.0
2025-03-19 14:00:00,23.41,23.81,23.4,23.81,246957.0,23.41,23.81,23.4,23.81,246957.0
2025-03-19 15:00:00,23.81,23.94,23.58,23.71,461549.0,23.81,23.94,23.58,23.71,461549.0
2025-03-20 09:30:00,23.65,23.84,23.6,23.83,167233.0,23.65,23.84,23.6,23.83,167233.0
2025-03-20 10:00:00,23.82,24.12,23.81,24.02,365059.0,23.82,24.12,23.81,24.02,365059.0
2025-03-20 11:00:00,24.02,24.03,23.77,23.78,162927.0,24.02,24.03,23.77,23.78,162927.0
2025-03-20 12:00:00,23.77,23.88,23.61,23.63,163046.0,23.77,23.88,23.61,23.63,163046.0
2025-03-20 13:00:00,23.64,23.75,23.6,23.67,115151.0,23.64,23.75,23.6,23.67,115151.0
2025-03-20 14:00:00,23.69,23.73,23.6,23.61,101153.0,23.69,23.73,23.6,23.61,101153.0
2025-03-20 15:00:00,23.62,23.69,23.52,23.53,259980.0,23.62,23.69,23.52,23.53,259980.0
2025-03-21 09:30:00,23.75,24.32,23.65,24.18,950351.0,23.75,24.32,23.65,24.18,950351.0
2025-03-21 10:00:00,24.17,24.54,24.11,24.42,721990.0,24.17,24.54,24.11,24.42,721990.0
2025-03-21 11:00:00,24.42,24.56,24.27,24.32,274045.0,24.42,24.56,24.27,24.32,274045.0
2025-03-21 12:00:00,24.3,24.66,24.25,24.63,332425.0,24.3,24.66,24.25,24.63,332425.0
2025-03-21 13:00:00,24.63,24.63,24.42,24.45,297539.0,24.63,24.63,24.42,24.45,297539.0
2025-03-21 14:00:00,24.46,24.68,24.36,24.62,330898.0,24.46,24.68,24.36,24.62,330898.0
2025-03-21 15:00:00,24.62,24.81,24.49,24.78,741563.0,24.62,24.81,24.49,24.78,741563.0
2025-03-24 09:30:00,25.35,25.7,25.15,25.36,709603.0,25.35,25.7,25.15,25.36,709603.0
2025-03-24 10:00:00,25.38,25.76,25.33,25.74,610732.0,25.38,25.76,25.33,25.74,610732.0
2025-03-24 11:00:00,25.73,25.83,25.66,25.7,441554.0,25.73,25.83,25.66,25.7,441554.0
2025-03-24 12:00:00,25.71,25.74,25.42,25.55,485720.0,25.71,25.74,25.42,25.55,485720.0
2025-03-24 13:00:00,25.52,25.58,25.35,25.53,336983.0,25.52,25.58,25.35,25.53,336983.0
2025-03-24 14:00:00,25.53,25.59,25.47,25.56,217392.0,25.53,25.59,25.47,25.56,217392.0
2025-03-24 15:00:00,25.56,25.61,25.4,25.58,697393.0,25.56,25.61,25.4,25.58,697393.0
2025-03-25 09:30:00,25.7,25.77,25.43,25.48,450588.0,25.7,25.77,25.43,25.48,450588.0
2025-03-25 10:00:00,25.5,25.65,25.37,25.39,406540.0,25.5,25.65,25.37,25.39,406540.0
2025-03-25 11:00:00,25.39,25.47,24.99,25.09,531833.0,25.39,25.47,24.99,25.09,531833.0
2025-03-25 12:00:00,25.1,25.38,25.06,25.23,348502.0,25.1,25.38,25.06,25.23,348502.0
2025-03-25 13:00:00,25.21,25.39,25.19,25.26,320977.0,25.21,25.39,25.19,25.26,320977.0
2025-03-25 14:00:00,25.25,25.4,25.21,25.38,335097.0,25.25,25.4,25.21,25.38,335097.0
2025-03-25 15:00:00,25.37,25.51,25.3,25.44,1242928.0,25.37,25.51,25.3,25.44,1242928.0
2025-03-26 09:30:00,28.84,28.98,27.32,28.06,9194310.0,28.84,28.98,27.32,28.06,9194310.0
2025-03-26 10:00:00,28.07,29.8,27.86,29.39,10531585.0,28.07,29.8,27.86,29.39,10531585.0
2025-03-26 11:00:00,29.35,29.75,28.76,29.12,5038894.0,29.35,29.75,28.76,29.12,5038894.0
2025-03-26 12:00:00,29.14,29.63,28.61,29.37,3335099.0,29.14,29.63,28.61,29.37,3335099.0
2025-03-26 13:00:00,29.38,29.55,28.35,28.51,2900318.0,29.38,29.55,28.35,28.51,2900318.0
2025-03-26 14:00:00,28.51,28.62,27.68,28.1,3807696.0,28.51,28.62,27.68,28.1,3807696.0
2025-03-26 15:00:00,28.1,28.64,27.98,28.39,2838840.0,28.1,28.64,27.98,28.39,2838840.0
2025-03-27 09:30:00,25.87,26.28,24.51,24.55,7137077.0,25.87,26.28,24.51,24.55,7137077.0
2025-03-27 10:00:00,24.56,25.17,24.53,25.13,5311100.0,24.56,25.17,24.53,25.13,5311100.0
2025-03-27 11:00:00,25.14,25.16,23.7,23.95,6562894.0,25.14,25.16,23.7,23.95,6562894.0
2025-03-27 12:00:00,23.95,24.19,22.8,23.03,8647345.0,23.95,24.19,22.8,23.03,8647345.0
2025-03-27 13:00:00,23.03,23.03,21.16,21.32,21955883.0,23.03,23.03,21.16,21.32,21955883.0
2025-03-27 14:00:00,21.32,21.89,21.24,21.71,14831154.0,21.32,21.89,21.24,21.71,14831154.0
2025-03-27 15:00:00,21.71,22.16,21.43,22.09,19054944.0,21.71,22.16,21.43,22.09,19054944.0
2025-03-28 09:30:00,21.89,22.79,21.87,22.48,5002419.0,21.89,22.79,21.87,22.48,5002419.0
2025-03-28 10:00:00,22.48,22.61,21.74,22.14,3668674.0,22.48,22.61,21.74,22.14,3668674.0
2025-03-28 11:00:00,22.14,22.64,22.11,22.5,2737477.0,22.14,22.64,22.11,22.5,2737477.0
2025-03-28 12:00:00,22.5,22.65,21.9,22.08,2334093.0,22.5,22.65,21.9,22.08,2334093.0
2025-03-28 13:00:00,22.08,22.33,21.95,22.25,1324278.0,22.08,22.33,21.95,22.25,1324278.0
2025-03-28 14:00:00,22.24,22.43,22.04,22.09,1289241.0,22.24,22.43,22.04,22.09,1289241.0
2025-03-28 15:00:00,22.09,22.09,21.7,21.74,2669816.0,22.09,22.09,21.7,21.74,2669816.0
2025-03-31 09:30:00,21.4,21.44,20.73,21.17,2334364.0,21.4,21.44,20.73,21.17,2334364.0
2025-03-31 10:00:00,21.19,21.33,20.85,21.15,1418277.0,21.19,21.33,20.85,21.15,1418277.0
2025-03-31 11:00:00,21.16,21.99,21.14,21.85,1738416.0,21.16,21.99,21.14,21.85,1738416.0
2025-03-31 12:00:00,21.85,22.14,21.6,22.01,1002449.0,21.85,22.14,21.6,22.01,1002449.0
2025-03-31 13:00:00,21.98,22.27,21.71,21.8,1128173.0,21.98,22.27,21.71,21.8,1128173.0
2025-03-31 14:00:00,21.8,22.59,21.79,22.46,1117029.0,21.8,22.59,21.79,22.46,1117029.0
2025-03-31 15:00:00,22.46,22.63,22.11,22.34,2001885.0,22.46,22.63,22.11,22.34,2001885.0
2025-04-01 09:30:00,22.76,22.8,22.37,22.6,1295566.0,22.76,22.8,22.37,22.6,1295566.0
2025-04-01 10:00:00,22.58,22.64,21.95,22.62,1582315.0,22.58,22.64,21.95,22.62,1582315.0
2025-04-01 11:00:00,22.6,23.13,22.55,23.07,1394784.0,22.6,23.13,22.55,23.07,1394784.0
2025-04-01 12:00:00,23.07,23.25,22.62,22.69,1238082.0,23.07,23.25,22.62,22.69,1238082.0
2025-04-01 13:00:00,22.69,23.06,22.65,22.96,796617.0,22.69,23.06,22.65,22.96,796617.0
2025-04-01 14:00:00,22.96,22.98,22.45,22.56,731843.0,22.96,22.98,22.45,22.56,731843.0
2025-04-01 15:00:00,22.56,22.78,22.42,22.63,1370262.0,22.56,22.78,22.42,22.63,1370262.0
2025-04-02 09:30:00,22.49,23.02,22.25,22.82,1085163.0,22.49,23.02,22.25,22.82,1085163.0
2025-04-02 10:00:00,22.81,23.02,22.44,22.46,1165694.0,22.81,23.02,22.44,22.46,1165694.0
2025-04-02 11:00:00,22.49,22.74,22.27,22.73,1020765.0,22.49,22.74,22.27,22.73,1020765.0
2025-04-02 12:00:00,22.72,22.8,22.6,22.72,396974.0,22.72,22.8,22.6,22.72,396974.0
2025-04-02 13:00:00,22.72,22.88,22.38,22.5,709489.0,22.72,22.88,22.38,22.5,709489.0
2025-04-02 14:00:00,22.52,22.58,22.29,22.29,781231.0,22.52,22.58,22.29,22.29,781231.0
2025-04-02 15:00:00,22.3,22.68,22.3,22.68,968184.0,22.3,22.68,22.3,22.68,968184.0
2025-04-03 09:30:00,21.6,21.78,21.26,21.6,1356051.0,21.6,21.78,21.26,21.6,1356051.0
2025-04-03 10:00:00,21.59,21.63,21.21,21.33,1838395.0,21.59,21.63,21.21,21.33,1838395.0
2025-04-03 11:00:00,21.32,21.45,21.21,21.29,814318.0,21.32,21.45,21.21,21.29,814318.0
2025-04-03 12:00:00,21.28,21.68,21.25,21.62,996451.0,21.28,21.68,21.25,21.62,996451.0
2025-04-03 13:00:00,21.62,21.72,21.52,21.54,783378.0,21.62,21.72,21.52,21.54,783378.0
2025-04-03 14:00:00,21.55,21.59,21.3,21.45,620622.0,21.55,21.59,21.3,21.45,620622.0
2025-04-03 15:00:00,21.44,21.47,21.08,21.1,1283473.0,21.44,21.47,21.08,21.1,1283473.0
2025-04-04 09:30:00,21.41,22.09,21.0,21.9,1841868.0,21.41,22.09,21.0,21.9,1841868.0
2025-04-04 10:00:00,21.9,22.15,20.78,21.43,2915710.0,21.9,22.15,20.78,21.43,2915710.0
2025-04-04 11:00:00,21.42,22.56,21.35,22.29,2728828.0,21.42,22.56,21.35,22.29,2728828.0
2025-04-04 12:00:00,22.29,22.6,22.04,22.3,934803.0,22.29,22.6,22.04,22.3,934803.0
2025-04-04 13:00:00,22.3,23.02,22.19,23.02,1413938.0,22.3,23.02,22.19,23.02,1413938.0
2025-04-04 14:00:00,23.03,23.59,22.75,23.41,2142912.0,23.03,23.59,22.75,23.41,2142912.0
2025-04-04 15:00:00,23.41,23.85,23.12,23.46,3194661.0,23.41,23.85,23.12,23.46,3194661.0
2025-04-07 09:30:00,22.6,24.32,22.4,24.22,2836536.0,22.6,24.32,22.4,24.22,2836536.0
2025-04-07 10:00:00,24.21,25.02,23.27,23.78,4119471.0,24.21,25.02,23.27,23.78,4119471.0
2025-04-07 11:00:00,23.8,23.97,22.86,23.26,1080411.0,23.8,23.97,22.86,23.26,1080411.0
2025-04-07 12:00:00,23.24,23.63,23.02,23.31,704657.0,23.24,23.63,23.02,23.31,704657.0
2025-04-07 13:00:00,23.31,24.52,23.31,24.39,1806270.0,23.31,24.52,23.31,24.39,1806270.0
2025-04-07 14:00:00,24.41,24.44,23.78,23.83,887449.0,24.41,24.44,23.78,23.83,887449.0
2025-04-07 15:00:00,23.83,24.42,23.82,24.28,1436566.0,23.83,24.42,23.82,24.28,1436566.0
2025-04-08 09:30:00,24.82,24.94,24.2,24.48,1430554.0,24.82,24.94,24.2,24.48,1430554.0
2025-04-08 10:00:00,24.46,24.84,24.37,24.43,1357889.0,24.46,24.84,24.37,24.43,1357889.0
2025-04-08 11:00:00,24.45,24.52,24.02,24.24,1242258.0,24.45,24.52,24.02,24.24,1242258.0
2025-04-08 12:00:00,24.23,24.24,23.34,23.34,1045417.0,24.23,24.24,23.34,23.34,1045417.0
2025-04-08 13:00:00,23.35,23.59,23.04,23.46,979236.0,23.35,23.59,23.04,23.46,979236.0
2025-04-08 14:00:00,23.44,23.5,23.13,23.27,727609.0,23.44,23.5,23.13,23.27,727609.0
2025-04-08 15:00:00,23.27,23.44,22.97,23.38,2159519.0,23.27,23.44,22.97,23.38,2159519.0
2025-04-09 09:30:00,23.03,24.13,23.03,23.92,1307950.0,23.03,24.13,23.03,23.92,1307950.0
2025-04-09 10:00:00,23.9,24.08,23.37,23.41,1300394.0,23.9,24.08,23.37,23.41,1300394.0
2025-04-09 11:00:00,23.4,23.68,23.34,23.43,777383.0,23.4,23.68,23.34,23.43,777383.0
2025-04-09 12:00:00,23.41,23.79,23.37,23.72,483831.0,23.41,23.79,23.37,23.72,483831.0
2025-04-09 13:00:00,23.72,25.11,23.72,25.1,3483973.0,23.72,25.11,23.72,25.1,3483973.0
2025-04-09 14:00:00,25.1,25.29,24.58,24.62,3334250.0,25.1,25.29,24.58,24.62,3334250.0
2025-04-09 15:00:00,24.6,25.46,24.52,25.4,2932988.0,24.6,25.46,24.52,25.4,2932988.0
2025-04-10 09:30:00,25.0,25.59,24.85,25.17,1277497.0,25.0,25.59,24.85,25.17,1277497.0
2025-04-10 10:00:00,25.18,26.2,25.05,25.89,2475277.0,25.18,26.2,25.05,25.89,2475277.0
2025-04-10 11:00:00,25.89,26.06,24.92,25.03,1861783.0,25.89,26.06,24.92,25.03,1861783.0
2025-04-10 12:00:00,25.04,25.1,24.41,24.97,1266389.0,25.04,25.1,24.41,24.97,1266389.0
2025-04-10 13:00:00,24.94,25.26,24.66,24.98,561753.0,24.94,25.26,24.66,24.98,561753.0
2025-04-10 14:00:00,24.97,25.37,24.95,25.19,601861.0,24.97,25.37,24.95,25.19,601861.0
2025-04-10 15:00:00,25.16,25.28,24.53,25.02,1015760.0,25.16,25.28,24.53,25.02,1015760.0
2025-04-11 09:30:00,25.5,26.09,25.33,25.84,1526489.0,25.5,26.09,25.33,25.84,1526489.0
2025-04-11 10:00:00,25.82,25.96,25.25,25.61,1032629.0,25.82,25.96,25.25,25.61,1032629.0
2025-04-11 11:00:00,25.6,26.0,25.51,25.91,526147.0,25.6,26.0,25.51,25.91,526147.0
2025-04-11 12:00:00,25.92,26.44,25.83,26.27,1403601.0,25.92,26.44,25.83,26.27,1403601.0
2025-04-11 13:00:00,26.27,26.41,25.96,26.34,1415338.0,26.27,26.41,25.96,26.34,1415338.0
2025-04-11 14:00:00,26.34,26.39,25.93,26.14,837298.0,26.34,26.39,25.93,26.14,837298.0
2025-04-11 15:00:00,26.14,26.39,26.01,26.39,1729420.0,26.14,26.39,26.01,26.39,1729420.0
2025-04-14 09:30:00,26.66,26.87,26.15,26.42,1354897.0,26.66,26.87,26.15,26.42,1354897.0
2025-04-14 10:00:00,26.42,27.18,26.42,26.88,1615989.0,26.42,27.18,26.42,26.88,1615989.0
2025-04-14 11:00:00,26.89,26.91,26.34,26.34,961382.0,26.89,26.91,26.34,26.34,961382.0
2025-04-14 12:00:00,26.34,26.56,26.18,26.32,615422.0,26.34,26.56,26.18,26.32,615422.0
2025-04-14 13:00:00,26.31,26.6,25.68,26.09,1512086.0,26.31,26.6,25.68,26.09,1512086.0
2025-04-14 14:00:00,26.08,26.39,26.08,26.32,501074.0,26.08,26.39,26.08,26.32,501074.0
2025-04-14 15:00:00,26.32,27.01,26.32,26.96,1223633.0,26.32,27.01,26.32,26.96,1223633.0
2025-04-15 09:30:00,26.88,27.18,26.82,26.97,875140.0,26.88,27.18,26.82,26.97,875140.0
2025-04-15 10:00:00,26.96,27.11,26.79,27.02,984407.0,26.96,27.11,26.79,27.02,984407.0
2025-04-15 11:00:00,27.02,27.38,26.73,26.85,1003690.0,27.02,27.38,26.73,26.85,1003690.0
2025-04-15 12:00:00,26.87,27.1,26.75,26.83,589249.0,26.87,27.1,26.75,26.83,589249.0
2025-04-15 13:00:00,26.8,26.94,26.7,26.73,470483.0,26.8,26.94,26.7,26.73,470483.0
2025-04-15 14:00:00,26.73,26.91,26.66,26.86,360721.0,26.73,26.91,26.66,26.86,360721.0
2025-04-15 15:00:00,26.85,26.9,26.62,26.71,810021.0,26.85,26.9,26.62,26.71,810021.0
2025-04-16 09:30:00,26.45,26.67,26.22,26.25,770864.0,26.45,26.67,26.22,26.25,770864.0
2025-04-16 10:00:00,26.25,26.51,26.06,26.45,920695.0,26.25,26.51,26.06,26.45,920695.0
2025-04-16 11:00:00,26.45,26.5,26.26,26.26,419840.0,26.45,26.5,26.26,26.26,419840.0
2025-04-16 12:00:00,26.3,26.32,26.08,26.12,378512.0,26.3,26.32,26.08,26.12,378512.0
2025-04-16 13:00:00,26.12,26.37,25.8,25.82,730338.0,26.12,26.37,25.8,25.82,730338.0
2025-04-16 14:00:00,25.81,26.09,25.72,25.73,641589.0,25.81,26.09,25.72,25.73,641589.0
2025-04-16 15:00:00,25.73,26.24,25.72,26.23,1173787.0,25.73,26.24,25.72,26.23,1173787.0
2025-04-17 09:30:00,26.21,26.81,26.17,26.75,641455.0,26.21,26.81,26.17,26.75,641455.0
2025-04-17 10:00:00,26.74,26.79,26.46,26.58,878980.0,26.74,26.79,26.46,26.58,878980.0
2025-04-17 11:00:00,26.58,26.9,26.58,26.79,563784.0,26.58,26.9,26.58,26.79,563784.0
2025-04-17 12:00:00,26.8,27.08,26.79,27.04,955595.0,26.8,27.08,26.79,27.04,955595.0
2025-04-17 13:00:00,27.04,27.19,26.88,27.06,920539.0,27.04,27.19,26.88,27.06,920539.0
2025-04-17 14:00:00,27.06,27.15,26.8,26.84,559809.0,27.06,27.15,26.8,26.84,559809.0
2025-04-17 15:00:00,26.84,26.87,26.64,26.82,1117998.0,26.84,26.87,26.64,26.82,1117998.0
2025-04-21 09:30:00,26.71,27.04,26.25,26.29,909236.0,26.71,27.04,26.25,26.29,909236.0
2025-04-21 10:00:00,26.28,26.82,26.21,26.62,1399302.0,26.28,26.82,26.21,26.62,1399302.0
2025-04-21 11:00:00,26.63,26.63,26.29,26.36,709589.0,26.63,26.63,26.29,26.36,709589.0
2025-04-21 12:00:00,26.37,26.51,26.12,26.16,625818.0,26.37,26.51,26.12,26.16,625818.0
2025-04-21 13:00:00,26.15,26.17,25.79,25.87,657123.0,26.15,26.17,25.79,25.87,657123.0
2025-04-21 14:00:00,25.87,25.98,25.85,25.92,367437.0,25.87,25.98,25.85,25.92,367437.0
2025-04-21 15:00:00,25.92,26.84,25.91,26.78,1178400.0,25.92,26.84,25.91,26.78,1178400.0
2025-04-22 09:30:00,26.99,27.38,26.88,27.18,1421967.0,26.99,27.38,26.88,27.18,1421967.0
2025-04-22 10:00:00,27.19,27.6,27.01,27.55,1703964.0,27.19,27.6,27.01,27.55,1703964.0
2025-04-22 11:00:00,27.55,27.84,27.37,27.57,1391372.0,27.55,27.84,27.37,27.57,1391372.0
2025-04-22 12:00:00,27.57,27.94,27.56,27.7,1363969.0,27.57,27.94,27.56,27.7,1363969.0
2025-04-22 13:00:00,27.7,27.8,27.46,27.59,886444.0,27.7,27.8,27.46,27.59,886444.0
2025-04-22 14:00:00,27.59,27.71,27.23,27.35,690970.0,27.59,27.71,27.23,27.35,690970.0
2025-04-22 15:00:00,27.35,27.81,27.29,27.8,992124.0,27.35,27.81,27.29,27.8,992124.0
2025-04-23 09:30:00,28.2,28.25,27.66,27.88,1290923.0,28.2,28.25,27.66,27.88,1290923.0
2025-04-23 10:00:00,27.9,28.03,27.62,27.65,991919.0,27.9,28.03,27.62,27.65,991919.0
2025-04-23 11:00:00,27.66,27.68,27.07,27.23,1420984.0,27.66,27.68,27.07,27.23,1420984.0
2025-04-23 12:00:00,27.23,27.32,26.96,27.28,814620.0,27.23,27.32,26.96,27.28,814620.0
2025-04-23 13:00:00,27.29,27.62,27.13,27.5,646143.0,27.29,27.62,27.13,27.5,646143.0
2025-04-23 14:00:00,27.5,27.72,27.31,27.37,481293.0,27.5,27.72,27.31,27.37,481293.0
2025-04-23 15:00:00,27.37,27.42,27.06,27.11,825779.0,27.37,27.42,27.06,27.11,825779.0
2025-04-24 09:30:00,27.1,27.41,27.08,27.27,717539.0,27.1,27.41,27.08,27.27,717539.0
2025-04-24 10:00:00,27.24,27.58,27.18,27.46,728491.0,27.24,27.58,27.18,27.46,728491.0
2025-04-24 11:00:00,27.46,27.55,27.27,27.3,472038.0,27.46,27.55,27.27,27.3,472038.0
2025-04-24 12:00:00,27.3,27.41,27.22,27.3,403085.0,27.3,27.41,27.22,27.3,403085.0
2025-04-24 13:00:00,27.32,27.32,27.01,27.25,509473.0,27.32,27.32,27.01,27.25,509473.0
2025-04-24 14:00:00,27.25,27.3,27.14,27.16,278119.0,27.25,27.3,27.14,27.16,278119.0
2025-04-24 15:00:00,27.16,27.17,26.83,27.09,917343.0,27.16,27.17,26.83,27.09,917343.0
2025-04-25 09:30:00,27.13,27.49,27.13,27.28,659292.0,27.13,27.49,27.13,27.28,659292.0
2025-04-25 10:00:00,27.29,27.79,27.29,27.68,1303485.0,27.29,27.79,27.29,27.68,1303485.0
2025-04-25 11:00:00,27.69,27.8,27.39,27.45,536427.0,27.69,27.8,27.39,27.45,536427.0
2025-04-25 12:00:00,27.44,27.64,27.42,27.57,327892.0,27.44,27.64,27.42,27.57,327892.0
2025-04-25 13:00:00,27.57,27.72,27.28,27.31,479829.0,27.57,27.72,27.28,27.31,479829.0
2025-04-25 14:00:00,27.31,27.56,27.29,27.45,348082.0,27.31,27.56,27.29,27.45,348082.0
2025-04-25 15:00:00,27.46,27.49,27.27,27.47,901848.0,27.46,27.49,27.27,27.47,901848.0
2025-04-28 09:30:00,27.4,27.47,26.99,27.04,796442.0,27.4,27.47,26.99,27.04,796442.0
2025-04-28 10:00:00,27.05,27.43,27.03,27.28,853529.0,27.05,27.43,27.03,27.28,853529.0
2025-04-28 11:00:00,27.28,27.32,26.98,27.09,597116.0,27.28,27.32,26.98,27.09,597116.0
2025-04-28 12:00:00,27.09,27.17,27.0,27.08,264826.0,27.09,27.17,27.0,27.08,264826.0
2025-04-28 13:00:00,27.08,27.29,27.06,27.28,233435.0,27.08,27.29,27.06,27.28,233435.0
2025-04-28 14:00:00,27.28,27.28,27.14,27.2,260521.0,27.28,27.28,27.14,27.2,260521.0
2025-04-28 15:00:00,27.2,27.59,27.2,27.58,858623.0,27.2,27.59,27.2,27.58,858623.0
2025-04-29 09:30:00,27.45,27.77,27.34,27.54,468165.0,27.45,27.77,27.34,27.54,468165.0
2025-04-29 10:00:00,27.54,27.94,27.52,27.8,838438.0,27.54,27.94,27.52,27.8,838438.0
2025-04-29 11:00:00,27.8,27.8,27.51,27.63,410126.0,27.8,27.8,27.51,27.63,410126.0
2025-04-29 12:00:00,27.65,27.76,27.44,27.47,404247.0,27.65,27.76,27.44,27.47,404247.0
2025-04-29 13:00:00,27.48,27.66,27.41,27.61,331753.0,27.48,27.66,27.41,27.61,331753.0
2025-04-29 14:00:00,27.62,27.74,27.6,27.64,313072.0,27.62,27.74,27.6,27.64,313072.0
2025-04-29 15:00:00,27.64,27.68,27.27,27.29,901971.0,27.64,27.68,27.27,27.29,901971.0
2025-04-30 09:30:00,26.9,27.11,26.79,26.86,682140.0,26.9,27.11,26.79,26.86,682140.0
2025-04-30 10:00:00,26.84,27.15,26.84,26.98,481626.0,26.84,27.15,26.84,26.98,481626.0
2025-04-30 11:00:00,26.99,27.58,26.98,27.4,990735.0,26.99,27.58,26.98,27.4,990735.0
2025-04-30 12:00:00,27.4,27.46,27.26,27.31,252926.0,27.4,27.46,27.26,27.31,252926.0
2025-04-30 13:00:00,27.32,27.52,27.21,27.47,320198.0,27.32,27.52,27.21,27.47,320198.0
2025-04-30 14:00:00,27.48,27.73,27.45,27.51,694871.0,27.48,27.73,27.45,27.51,694871.0
2025-04-30 15:00:00,27.51,27.93,27.5,27.85,1120064.0,27.51,27.93,27.5,27.85,1120064.0
2025-05-01 09:30:00,27.98,28.35,27.79,27.8,1096386.0,27.98,28.35,27.79,27.8,1096386.0
2025-05-01 10:00:00,27.82,28.03,27.7,27.88,778930.0,27.82,28.03,27.7,27.88,778930.0
2025-05-01 11:00:00,27.87,28.05,27.7,27.75,682028.0,27.87,28.05,27.7,27.75,682028.0
2025-05-01 12:00:00,27.76,27.85,27.66,27.7,374685.0,27.76,27.85,27.66,27.7,374685.0
2025-05-01 13:00:00,27.7,27.87,27.62,27.7,304050.0,27.7,27.87,27.62,27.7,304050.0
2025-05-01 14:00:00,27.69,27.82,27.68,27.72,307135.0,27.69,27.82,27.68,27.72,307135.0
2025-05-01 15:00:00,27.71,27.74,27.41,27.45,822982.0,27.71,27.74,27.41,27.45,822982.0
2025-05-02 09:30:00,27.7,27.92,27.38,27.57,705327.0,27.7,27.92,27.38,27.57,705327.0
2025-05-02 10:00:00,27.56,27.62,27.26,27.29,644792.0,27.56,27.62,27.26,27.29,644792.0
2025-05-02 11:00:00,27.3,27.37,27.15,27.23,546106.0,27.3,27.37,27.15,27.23,546106.0
2025-05-02 12:00:00,27.23,27.43,27.21,27.3,431726.0,27.23,27.43,27.21,27.3,431726.0
2025-05-02 13:00:00,27.28,27.56,27.28,27.53,427189.0,27.28,27.56,27.28,27.53,427189.0
2025-05-02 14:00:00,27.52,27.79,27.48,27.56,711274.0,27.52,27.79,27.48,27.56,711274.0
2025-05-02 15:00:00,27.57,27.64,27.41,27.46,817654.0,27.57,27.64,27.41,27.46,817654.0
2025-05-05 09:30:00,27.33,27.41,27.11,27.24,541917.0,27.33,27.41,27.11,27.24,541917.0
2025-05-05 10:00:00,27.26,27.28,26.46,26.49,1793676.0,27.26,27.28,26.46,26.49,1793676.0
2025-05-05 11:00:00,26.49,26.55,26.35,26.52,823423.0,26.49,26.55,26.35,26.52,823423.0
2025-05-05 12:00:00,26.52,26.58,26.43,26.52,452137.0,26.52,26.58,26.43,26.52,452137.0
2025-05-05 13:00:00,26.5,26.64,26.41,26.53,326014.0,26.5,26.64,26.41,26.53,326014.0
2025-05-05 14:00:00,26.53,26.89,26.52,26.76,522292.0,26.53,26.89,26.52,26.76,522292.0
2025-05-05 15:00:00,26.75,26.82,26.5,26.62,1026708.0,26.75,26.82,26.5,26.62,1026708.0
2025-05-06 09:30:00,26.44,26.5,26.1,26.17,625325.0,26.44,26.5,26.1,26.17,625325.0
2025-05-06 10:00:00,26.16,26.27,25.97,26.08,822056.0,26.16,26.27,25.97,26.08,822056.0
2025-05-06 11:00:00,26.08,26.08,25.78,25.8,708640.0,26.08,26.08,25.78,25.8,708640.0
2025-05-06 12:00:00,25.81,25.98,25.68,25.69,530182.0,25.81,25.98,25.68,25.69,530182.0
2025-05-06 13:00:00,25.69,25.83,25.66,25.8,422998.0,25.69,25.83,25.66,25.8,422998.0
2025-05-06 14:00:00,25.79,26.17,25.78,26.01,593970.0,25.79,26.17,25.78,26.01,593970.0
2025-05-06 15:00:00,26.01,26.1,25.95,26.06,784375.0,26.01,26.1,25.95,26.06,784375.0
2025-05-07 09:30:00,26.19,26.24,25.98,26.17,273116.0,26.19,26.24,25.98,26.17,273116.0
2025-05-07 10:00:00,26.18,26.31,26.06,26.24,605974.0,26.18,26.31,26.06,26.24,605974.0
2025-05-07 11:00:00,26.25,26.34,26.09,26.26,621058.0,26.25,26.34,26.09,26.26,621058.0
2025-05-07 12:00:00,26.26,26.26,26.05,26.19,327552.0,26.26,26.26,26.05,26.19,327552.0
2025-05-07 13:00:00,26.2,26.23,26.02,26.06,211551.0,26.2,26.23,26.02,26.06,211551.0
2025-05-07 14:00:00,26.05,26.15,25.88,26.11,384398.0,26.05,26.15,25.88,26.11,384398.0
2025-05-07 15:00:00,26.1,26.25,25.96,26.02,635201.0,26.1,26.25,25.96,26.02,635201.0
2025-05-08 09:30:00,26.3,26.83,26.18,26.73,776462.0,26.3,26.83,26.18,26.73,776462.0
2025-05-08 10:00:00,26.71,26.84,26.43,26.44,1089056.0,26.71,26.84,26.43,26.44,1089056.0
2025-05-08 11:00:00,26.43,26.85,26.37,26.62,587338.0,26.43,26.85,26.37,26.62,587338.0
2025-05-08 12:00:00,26.61,26.99,26.61,26.96,747587.0,26.61,26.99,26.61,26.96,747587.0
2025-05-08 13:00:00,26.97,26.98,26.69,26.71,374061.0,26.97,26.98,26.69,26.71,374061.0
2025-05-08 14:00:00,26.71,26.87,26.66,26.8,384203.0,26.71,26.87,26.66,26.8,384203.0
2025-05-08 15:00:00,26.81,26.91,26.71,26.78,753780.0,26.81,26.91,26.71,26.78,753780.0
2025-05-09 09:30:00,26.78,27.13,26.76,27.12,552072.0,26.78,27.13,26.76,27.12,552072.0
2025-05-09 10:00:00,27.12,27.73,27.02,27.64,2054305.0,27.12,27.73,27.02,27.64,2054305.0
2025-05-09 11:00:00,27.64,27.7,27.38,27.66,921089.0,27.64,27.7,27.38,27.66,921089.0
2025-05-09 12:00:00,27.66,27.67,27.23,27.3,589655.0,27.66,27.67,27.23,27.3,589655.0
2025-05-09 13:00:00,27.31,27.62,27.28,27.48,380359.0,27.31,27.62,27.28,27.48,380359.0
2025-05-09 14:00:00,27.48,27.66,27.45,27.6,378529.0,27.48,27.66,27.45,27.6,378529.0
2025-05-09 15:00:00,27.6,27.69,27.46,27.54,1320326.0,27.6,27.69,27.46,27.54,1320326.0
2025-05-12 09:30:00,28.06,28.18,27.32,27.53,1345193.0,28.06,28.18,27.32,27.53,1345193.0
2025-05-12 10:00:00,27.55,27.8,27.41,27.48,932956.0,27.55,27.8,27.41,27.48,932956.0
2025-05-12 11:00:00,27.47,27.61,27.28,27.31,710751.0,27.47,27.61,27.28,27.31,710751.0
2025-05-12 12:00:00,27.33,27.6,27.32,27.58,363996.0,27.33,27.6,27.32,27.58,363996.0
2025-05-12 13:00:00,27.57,27.73,27.55,27.69,394219.0,27.57,27.73,27.55,27.69,394219.0
2025-05-12 14:00:00,27.69,27.79,27.61,27.62,354743.0,27.69,27.79,27.61,27.62,354743.0
2025-05-12 15:00:00,27.62,28.04,27.59,28.02,959358.0,27.62,28.04,27.59,28.02,959358.0
2025-05-13 09:30:00,28.05,28.43,28.05,28.27,1358733.0,28.05,28.43,28.05,28.27,1358733.0
2025-05-13 10:00:00,28.28,28.86,28.28,28.36,2230623.0,28.28,28.86,28.28,28.36,2230623.0
2025-05-13 11:00:00,28.37,28.52,28.2,28.36,822718.0,28.37,28.52,28.2,28.36,822718.0
2025-05-13 12:00:00,28.37,28.69,28.27,28.38,680515.0,28.37,28.69,28.27,28.38,680515.0
2025-05-13 13:00:00,28.4,28.49,28.24,28.3,837291.0,28.4,28.49,28.24,28.3,837291.0
2025-05-13 14:00:00,28.31,28.63,28.27,28.62,583116.0,28.31,28.63,28.27,28.62,583116.0
2025-05-13 15:00:00,28.62,28.65,28.28,28.4,1197405.0,28.62,28.65,28.28,28.4,1197405.0
2025-05-14 09:30:00,28.48,28.83,28.3,28.64,889050.0,28.48,28.83,28.3,28.64,889050.0
2025-05-14 10:00:00,28.65,29.39,28.49,28.97,3889019.0,28.65,29.39,28.49,28.97,3889019.0
2025-05-14 11:00:00,28.98,29.2,28.72,28.91,1473097.0,28.98,29.2,28.72,28.91,1473097.0
2025-05-14 12:00:00,28.9,29.18,28.86,28.91,865087.0,28.9,29.18,28.86,28.91,865087.0
2025-05-14 13:00:00,28.91,28.97,28.46,28.59,1397766.0,28.91,28.97,28.46,28.59,1397766.0
2025-05-14 14:00:00,28.59,28.82,28.49,28.71,495762.0,28.59,28.82,28.49,28.71,495762.0
2025-05-14 15:00:00,28.71,28.78,28.55,28.73,1883706.0,28.71,28.78,28.55,28.73,1883706.0
2025-05-15 09:30:00,28.58,28.62,27.72,27.83,1530860.0,28.58,28.62,27.72,27.83,1530860.0
2025-05-15 10:00:00,27.84,27.98,27.42,27.51,1180257.0,27.84,27.98,27.42,27.51,1180257.0
2025-05-15 11:00:00,27.51,27.74,27.49,27.62,658232.0,27.51,27.74,27.49,27.62,658232.0
2025-05-15 12:00:00,27.64,28.01,27.57,27.99,900637.0,27.64,28.01,27.57,27.99,900637.0
2025-05-15 13:00:00,27.99,28.39,27.96,28.1,734345.0,27.99,28.39,27.96,28.1,734345.0
2025-05-15 14:00:00,28.11,28.46,28.07,28.37,520759.0,28.11,28.46,28.07,28.37,520759.0
2025-05-15 15:00:00,28.39,28.64,28.36,28.62,1233761.0,28.39,28.64,28.36,28.62,1233761.0
2025-05-16 09:30:00,28.61,28.75,28.47,28.63,571441.0,28.61,28.75,28.47,28.63,571441.0
2025-05-16 10:00:00,28.61,28.7,28.45,28.52,585656.0,28.61,28.7,28.45,28.52,585656.0
2025-05-16 11:00:00,28.52,29.06,28.52,28.77,1274892.0,28.52,29.06,28.52,28.77,1274892.0
2025-05-16 12:00:00,28.78,28.81,28.3,28.56,701018.0,28.78,28.81,28.3,28.56,701018.0
2025-05-16 13:00:00,28.55,28.62,28.47,28.55,336853.0,28.55,28.62,28.47,28.55,336853.0
2025-05-16 14:00:00,28.55,28.56,28.38,28.44,721118.0,28.55,28.56,28.38,28.44,721118.0
2025-05-16 15:00:00,28.44,28.53,28.32,28.46,816802.0,28.44,28.53,28.32,28.46,816802.0
2025-05-19 09:30:00,27.75,28.08,27.69,27.96,589889.0,27.75,28.08,27.69,27.96,589889.0
2025-05-19 10:00:00,27.97,28.2,27.97,28.09,454956.0,27.97,28.2,27.97,28.09,454956.0
2025-05-19 11:00:00,28.09,28.13,27.86,27.98,578200.0,28.09,28.13,27.86,27.98,578200.0
2025-05-19 12:00:00,27.98,28.02,27.87,27.99,330876.0,27.98,28.02,27.87,27.99,330876.0
2025-05-19 13:00:00,27.99,28.13,27.94,27.95,378364.0,27.99,28.13,27.94,27.95,378364.0
2025-05-19 14:00:00,27.96,27.99,27.85,27.88,343938.0,27.96,27.99,27.85,27.88,343938.0
2025-05-19 15:00:00,27.87,28.0,27.83,27.9,705506.0,27.87,28.0,27.83,27.9,705506.0
2025-05-20 09:30:00,27.89,28.06,27.85,27.93,402138.0,27.89,28.06,27.85,27.93,402138.0
2025-05-20 10:00:00,27.93,28.4,27.92,28.34,729482.0,27.93,28.4,27.92,28.34,729482.0
2025-05-20 11:00:00,28.34,28.55,28.27,28.42,575672.0,28.34,28.55,28.27,28.42,575672.0
2025-05-20 12:00:00,28.43,28.54,28.34,28.53,429263.0,28.43,28.54,28.34,28.53,429263.0
2025-05-20 13:00:00,28.53,28.78,28.47,28.69,462654.0,28.53,28.78,28.47,28.69,462654.0
2025-05-20 14:00:00,28.68,28.78,28.32,28.35,473582.0,28.68,28.78,28.32,28.35,473582.0
2025-05-20 15:00:00,28.35,28.64,28.17,28.54,765483.0,28.35,28.64,28.17,28.54,765483.0
2025-05-21 09:30:00,28.4,29.07,28.4,28.79,987040.0,28.4,29.07,28.4,28.79,987040.0
2025-05-21 10:00:00,28.79,29.04,28.44,28.55,1259615.0,28.79,29.04,28.44,28.55,1259615.0
2025-05-21 11:00:00,28.55,29.07,28.55,29.02,1140623.0,28.55,29.07,28.55,29.02,1140623.0
2025-05-21 12:00:00,29.04,29.19,28.7,28.79,803536.0,29.04,29.19,28.7,28.79,803536.0
2025-05-21 13:00:00,28.78,28.89,28.3,28.49,821028.0,28.78,28.89,28.3,28.49,821028.0
2025-05-21 14:00:00,28.49,28.55,28.21,28.36,694440.0,28.49,28.55,28.21,28.36,694440.0
2025-05-21 15:00:00,28.36,28.43,28.02,28.05,1174689.0,28.36,28.43,28.02,28.05,1174689.0
2025-05-22 09:30:00,28.55,29.37,28.49,29.19,2084501.0,28.55,29.37,28.49,29.19,2084501.0
2025-05-22 10:00:00,29.19,30.43,28.92,29.72,4632917.0,29.19,30.43,28.92,29.72,4632917.0
2025-05-22 11:00:00,29.71,29.97,29.41,29.75,1971392.0,29.71,29.97,29.41,29.75,1971392.0
2025-05-22 12:00:00,29.74,30.09,29.24,29.36,1915486.0,29.74,30.09,29.24,29.36,1915486.0
2025-05-22 13:00:00,29.36,29.7,29.25,29.62,910358.0,29.36,29.7,29.25,29.62,910358.0
2025-05-22 14:00:00,29.62,29.98,29.6,29.91,953493.0,29.62,29.98,29.6,29.91,953493.0
2025-05-22 15:00:00,29.9,31.0,29.9,30.91,4724335.0,29.9,31.0,29.9,30.91,4724335.0
2025-05-23 09:30:00,30.6,31.61,30.54,31.42,3678444.0,30.6,31.61,30.54,31.42,3678444.0
2025-05-23 10:00:00,31.41,32.34,31.15,31.79,5713832.0,31.41,32.34,31.15,31.79,5713832.0
2025-05-23 11:00:00,31.8,32.59,31.73,31.8,4412969.0,31.8,32.59,31.73,31.8,4412969.0
2025-05-23 12:00:00,31.79,32.46,31.77,32.03,2245813.0,31.79,32.46,31.77,32.03,2245813.0
2025-05-23 13:00:00,32.03,32.64,32.0,32.48,2017009.0,32.03,32.64,32.0,32.48,2017009.0
2025-05-23 14:00:00,32.47,32.73,32.23,32.47,1964950.0,32.47,32.73,32.23,32.47,1964950.0
2025-05-23 15:00:00,32.48,33.21,32.27,33.07,4588718.0,32.48,33.21,32.27,33.07,4588718.0
2025-05-27 09:30:00,33.97,35.65,33.64,33.72,8793256.0,33.97,35.65,33.64,33.72,8793256.0
2025-05-27 10:00:00,33.71,34.84,33.63,34.69,4620067.0,33.71,34.84,33.63,34.69,4620067.0
2025-05-27 11:00:00,34.7,35.19,34.51,34.9,3519378.0,34.7,35.19,34.51,34.9,3519378.0
2025-05-27 12:00:00,34.88,35.74,34.81,35.04,3239694.0,34.88,35.74,34.81,35.04,3239694.0
2025-05-27 13:00:00,35.04,35.13,34.68,34.9,1381650.0,35.04,35.13,34.68,34.9,1381650.0
2025-05-27 14:00:00,34.9,35.06,34.21,34.26,2168415.0,34.9,35.06,34.21,34.26,2168415.0
2025-05-27 15:00:00,34.26,35.29,34.23,35.04,2950468.0,34.26,35.29,34.23,35.04,2950468.0
2025-05-28 09:30:00,35.79,35.81,33.15,34.31,7643739.0,35.79,35.81,33.15,34.31,7643739.0
2025-05-28 10:00:00,34.3,34.45,31.15,31.37,10420535.0,34.3,34.45,31.15,31.37,10420535.0
2025-05-28 11:00:00,31.37,31.78,30.73,31.29,5103729.0,31.37,31.78,30.73,31.29,5103729.0
2025-05-28 12:00:00,31.31,32.2,31.27,32.09,2687767.0,31.31,32.2,31.27,32.09,2687767.0
2025-05-28 13:00:00,32.09,32.91,32.0,32.41,3058788.0,32.09,32.91,32.0,32.41,3058788.0
2025-05-28 14:00:00,32.41,32.49,31.51,31.65,2285705.0,32.41,32.49,31.51,31.65,2285705.0
2025-05-28 15:00:00,31.66,31.74,31.14,31.2,2526700.0,31.66,31.74,31.14,31.2,2526700.0
2025-05-29 09:30:00,31.17,31.21,30.4,31.08,3135070.0,31.17,31.21,30.4,31.08,3135070.0
2025-05-29 10:00:00,31.08,31.35,30.33,30.51,1892984.0,31.08,31.35,30.33,30.51,1892984.0
2025-05-29 11:00:00,30.51,30.57,29.62,29.77,2479191.0,30.51,30.57,29.62,29.77,2479191.0
2025-05-29 12:00:00,29.78,30.08,29.56,29.82,1436111.0,29.78,30.08,29.56,29.82,1436111.0
2025-05-29 13:00:00,29.82,29.94,29.4,29.43,976605.0,29.82,29.94,29.4,29.43,976605.0
2025-05-29 14:00:00,29.43,29.59,29.32,29.37,1008446.0,29.43,29.59,29.32,29.37,1008446.0
2025-05-29 15:00:00,29.39,29.74,29.33,29.57,1716132.0,29.39,29.74,29.33,29.57,1716132.0
2025-05-30 09:30:00,29.2,30.3,29.18,29.83,1803530.0,29.2,30.3,29.18,29.83,1803530.0
2025-05-30 10:00:00,29.84,30.49,29.84,29.98,1554094.0,29.84,30.49,29.84,29.98,1554094.0
2025-05-30 11:00:00,29.97,29.99,29.7,29.77,747955.0,29.97,29.99,29.7,29.77,747955.0
2025-05-30 12:00:00,29.77,29.81,29.29,29.35,1021432.0,29.77,29.81,29.29,29.35,1021432.0
2025-05-30 13:00:00,29.33,29.83,29.29,29.71,680422.0,29.33,29.83,29.29,29.71,680422.0
2025-05-30 14:00:00,29.72,30.17,29.7,30.06,580998.0,29.72,30.17,29.7,30.06,580998.0
2025-05-30 15:00:00,30.04,30.06,29.75,29.75,1277933.0,30.04,30.06,29.75,29.75,1277933.0
2025-06-02 09:30:00,29.87,30.5,29.81,29.86,1113298.0,29.87,30.5,29.81,29.86,1113298.0
2025-06-02 10:00:00,29.83,30.42,29.73,30.34,1166472.0,29.83,30.42,29.73,30.34,1166472.0
2025-06-02 11:00:00,30.34,30.4,30.12,30.17,710520.0,30.34,30.4,30.12,30.17,710520.0
2025-06-02 12:00:00,30.17,30.27,30.02,30.12,582555.0,30.17,30.27,30.02,30.12,582555.0
2025-06-02 13:00:00,30.12,30.4,30.09,30.38,433517.0,30.12,30.4,30.09,30.38,433517.0
2025-06-02 14:00:00,30.37,30.88,30.3,30.53,1019239.0,30.37,30.88,30.3,30.53,1019239.0
2025-06-02 15:00:00,30.51,30.66,30.43,30.61,787276.0,30.51,30.66,30.43,30.61,787276.0
2025-06-03 09:30:00,30.81,31.05,30.49,30.5,693072.0,30.81,31.05,30.49,30.5,693072.0
2025-06-03 10:00:00,30.52,30.86,30.51,30.72,1014305.0,30.52,30.86,30.51,30.72,1014305.0
2025-06-03 11:00:00,30.72,31.0,30.7,30.79,684735.0,30.72,31.0,30.7,30.79,684735.0
2025-06-03 12:00:00,30.78,30.79,30.36,30.38,697062.0,30.78,30.79,30.36,30.38,697062.0
2025-06-03 13:00:00,30.37,30.58,30.35,30.44,321953.0,30.37,30.58,30.35,30.44,321953.0
2025-06-03 14:00:00,30.45,30.46,30.02,30.08,688803.0,30.45,30.46,30.02,30.08,688803.0
2025-06-03 15:00:00,30.07,30.45,30.04,30.09,744910.0,30.07,30.45,30.04,30.09,744910.0
2025-06-04 09:30:00,29.9,29.94,29.62,29.72,728434.0,29.9,29.94,29.62,29.72,728434.0
2025-06-04 10:00:00,29.69,29.9,29.34,29.89,1071367.0,29.69,29.9,29.34,29.89,1071367.0
2025-06-04 11:00:00,29.89,30.15,29.84,30.02,563806.0,29.89,30.15,29.84,30.02,563806.0
2025-06-04 12:00:00,30.03,30.08,29.93,30.07,226560.0,30.03,30.08,29.93,30.07,226560.0
2025-06-04 13:00:00,30.07,30.97,30.06,30.63,1584612.0,30.07,30.97,30.06,30.63,1584612.0
2025-06-04 14:00:00,30.64,30.64,30.11,30.13,522802.0,30.64,30.64,30.11,30.13,522802.0
2025-06-04 15:00:00,30.12,30.41,29.92,29.97,877070.0,30.12,30.41,29.92,29.97,877070.0
2025-06-05 09:30:00,29.81,30.5,29.6,30.08,735080.0,29.81,30.5,29.6,30.08,735080.0
2025-06-05 10:00:00,30.11,30.61,29.95,30.58,599268.0,30.11,30.61,29.95,30.58,599268.0
2025-06-05 11:00:00,30.56,30.59,30.28,30.31,716258.0,30.56,30.59,30.28,30.31,716258.0
2025-06-05 12:00:00,30.3,30.36,29.81,29.87,557303.0,30.3,30.36,29.81,29.87,557303.0
2025-06-05 13:00:00,29.88,30.18,29.81,29.96,454199.0,29.88,30.18,29.81,29.96,454199.0
2025-06-05 14:00:00,29.96,30.04,29.57,29.59,528307.0,29.96,30.04,29.57,29.59,528307.0
2025-06-05 15:00:00,29.59,29.71,29.23,29.46,1320205.0,29.59,29.71,29.23,29.46,1320205.0
2025-06-06 09:30:00,29.68,29.88,29.52,29.68,533857.0,29.68,29.88,29.52,29.68,533857.0
2025-06-06 10:00:00,29.7,29.83,29.54,29.8,509714.0,29.7,29.83,29.54,29.8,509714.0
2025-06-06 11:00:00,29.8,29.95,29.71,29.85,473381.0,29.8,29.95,29.71,29.85,473381.0
2025-06-06 12:00:00,29.86,30.0,29.73,29.81,401408.0,29.86,30.0,29.73,29.81,401408.0
2025-06-06 13:00:00,29.82,29.96,29.77,29.93,257848.0,29.82,29.96,29.77,29.93,257848.0
2025-06-06 14:00:00,29.93,29.95,29.81,29.81,215653.0,29.93,29.95,29.81,29.81,215653.0
2025-06-06 15:00:00,29.81,29.84,29.55,29.58,857884.0,29.81,29.84,29.55,29.58,857884.0
2025-06-09 09:30:00,29.92,30.05,29.55,29.69,704153.0,29.92,30.05,29.55,29.69,704153.0
2025-06-09 10:00:00,29.71,29.79,29.45,29.57,765564.0,29.71,29.79,29.45,29.57,765564.0
2025-06-09 11:00:00,29.58,29.73,29.45,29.54,385890.0,29.58,29.73,29.45,29.54,385890.0
2025-06-09 12:00:00,29.53,29.75,29.52,29.67,323223.0,29.53,29.75,29.52,29.67,323223.0
2025-06-09 13:00:00,29.67,29.93,29.64,29.88,379886.0,29.67,29.93,29.64,29.88,379886.0
2025-06-09 14:00:00,29.88,29.95,29.75,29.86,249437.0,29.88,29.95,29.75,29.86,249437.0
2025-06-09 15:00:00,29.87,30.49,29.86,30.34,1500561.0,29.87,30.49,29.86,30.34,1500561.0
2025-06-10 09:30:00,30.54,30.6,29.9,30.01,763652.0,30.54,30.6,29.9,30.01,763652.0
2025-06-10 10:00:00,30.03,30.25,29.91,30.05,758285.0,30.03,30.25,29.91,30.05,758285.0
2025-06-10 11:00:00,30.05,30.16,29.66,29.82,927140.0,30.05,30.16,29.66,29.82,927140.0
2025-06-10 12:00:00,29.82,30.13,29.72,29.97,665512.0,29.82,30.13,29.72,29.97,665512.0
2025-06-10 13:00:00,29.96,30.05,29.89,29.95,486883.0,29.96,30.05,29.89,29.95,486883.0
2025-06-10 14:00:00,29.95,30.02,29.75,29.92,651988.0,29.95,30.02,29.75,29.92,651988.0
2025-06-10 15:00:00,29.92,30.42,29.92,30.16,2454143.0,29.92,30.42,29.92,30.16,2454143.0
2025-06-11 09:30:00,29.02,29.42,28.45,28.96,2710071.0,29.02,29.42,28.45,28.96,2710071.0
2025-06-11 10:00:00,28.96,29.16,28.43,28.64,2422897.0,28.96,29.16,28.43,28.64,2422897.0
2025-06-11 11:00:00,28.68,29.33,28.49,28.97,1718008.0,28.68,29.33,28.49,28.97,1718008.0
2025-06-11 12:00:00,28.97,28.99,28.56,28.83,938051.0,28.97,28.99,28.56,28.83,938051.0
2025-06-11 13:00:00,28.83,28.96,28.72,28.79,616558.0,28.83,28.96,28.72,28.79,616558.0
2025-06-11 14:00:00,28.79,28.82,28.46,28.72,921217.0,28.79,28.82,28.46,28.72,921217.0
2025-06-11 15:00:00,28.72,28.75,28.42,28.51,1199558.0,28.72,28.75,28.42,28.51,1199558.0
2025-06-12 09:30:00,23.57,24.3,22.82,23.43,16271728.0,23.57,24.3,22.82,23.43,16271728.0
2025-06-12 10:00:00,23.43,23.58,22.86,23.01,16756841.0,23.43,23.58,22.86,23.01,16756841.0
2025-06-12 11:00:00,23.01,23.15,22.24,22.79,17217449.0,23.01,23.15,22.24,22.79,17217449.0
2025-06-12 12:00:00,22.79,22.94,21.9,21.91,14430866.0,22.79,22.94,21.9,21.91,14430866.0
2025-06-12 13:00:00,21.91,21.91,21.54,21.55,16473122.0,21.91,21.91,21.54,21.55,16473122.0
2025-06-12 14:00:00,21.55,22.49,21.54,22.05,25811146.0,21.55,22.49,21.54,22.05,25811146.0
2025-06-12 15:00:00,22.05,22.18,21.61,22.15,32362497.0,22.05,22.18,21.61,22.15,32362497.0
2025-06-13 09:30:00,22.18,23.1,22.15,22.78,7935715.0,22.18,23.1,22.15,22.78,7935715.0
2025-06-13 10:00:00,22.77,23.03,22.36,22.85,6471126.0,22.77,23.03,22.36,22.85,6471126.0
2025-06-13 11:00:00,22.85,23.15,22.76,22.99,3323866.0,22.85,23.15,22.76,22.99,3323866.0
2025-06-13 12:00:00,22.99,23.09,22.7,22.93,2612844.0,22.99,23.09,22.7,22.93,2612844.0
2025-06-13 13:00:00,22.91,22.97,22.53,22.54,2281119.0,22.91,22.97,22.53,22.54,2281119.0
2025-06-13 14:00:00,22.54,22.74,22.27,22.37,2412745.0,22.54,22.74,22.27,22.37,2412745.0
2025-06-13 15:00:00,22.36,22.56,22.1,22.13,4166694.0,22.36,22.56,22.1,22.13,4166694.0
2025-06-16 09:30:00,22.77,22.95,22.41,22.91,3849760.0,22.77,22.95,22.41,22.91,3849760.0
2025-06-16 10:00:00,22.91,23.38,22.8,23.28,5197160.0,22.91,23.38,22.8,23.28,5197160.0
2025-06-16 11:00:00,23.28,23.46,22.95,23.13,2734824.0,23.28,23.46,22.95,23.13,2734824.0
2025-06-16 12:00:00,23.13,23.29,23.08,23.28,1221693.0,23.13,23.29,23.08,23.28,1221693.0
2025-06-16 13:00:00,23.28,23.38,23.1,23.14,1280511.0,23.28,23.38,23.1,23.14,1280511.0
2025-06-16 14:00:00,23.14,23.27,23.04,23.26,1217961.0,23.14,23.27,23.04,23.26,1217961.0
2025-06-16 15:00:00,23.26,23.39,23.03,23.32,3452795.0,23.26,23.39,23.03,23.32,3452795.0
2025-06-17 09:30:00,23.0,23.3,22.81,23.09,2366861.0,23.0,23.3,22.81,23.09,2366861.0
2025-06-17 10:00:00,23.09,23.52,22.97,23.41,2109386.0,23.09,23.52,22.97,23.41,2109386.0
2025-06-17 11:00:00,23.42,23.73,23.41,23.54,2104052.0,23.42,23.73,23.41,23.54,2104052.0
2025-06-17 12:00:00,23.54,23.78,23.32,23.33,1678475.0,23.54,23.78,23.32,23.33,1678475.0
2025-06-17 13:00:00,23.32,23.36,22.96,23.03,1398702.0,23.32,23.36,22.96,23.03,1398702.0
2025-06-17 14:00:00,23.03,23.03,22.79,22.92,1529455.0,23.03,23.03,22.79,22.92,1529455.0
2025-06-17 15:00:00,22.91,23.09,22.86,22.99,1943653.0,22.91,23.09,22.86,22.99,1943653.0
2025-06-18 09:30:00,23.07,23.24,22.92,23.13,897421.0,23.07,23.24,22.92,23.13,897421.0
2025-06-18 10:00:00,23.13,23.3,22.96,23.24,1067845.0,23.13,23.3,22.96,23.24,1067845.0
2025-06-18 11:00:00,23.23,23.32,23.12,23.22,726099.0,23.23,23.32,23.12,23.22,726099.0
2025-06-18 12:00:00,23.22,23.92,23.2,23.89,2420622.0,23.22,23.92,23.2,23.89,2420622.0
2025-06-18 13:00:00,23.88,23.95,23.47,23.53,1425926.0,23.88,23.95,23.47,23.53,1425926.0
2025-06-18 14:00:00,23.54,23.71,23.34,23.4,1233046.0,23.54,23.71,23.34,23.4,1233046.0
2025-06-18 15:00:00,23.39,23.69,23.36,23.46,2197860.0,23.39,23.69,23.36,23.46,2197860.0
2025-06-20 09:30:00,23.52,23.72,23.44,23.52,1198119.0,23.52,23.72,23.44,23.52,1198119.0
2025-06-20 10:00:00,23.53,23.59,23.23,23.3,1653793.0,23.53,23.59,23.23,23.3,1653793.0
2025-06-20 11:00:00,23.29,23.48,23.13,23.33,994909.0,23.29,23.48,23.13,23.33,994909.0
2025-06-20 12:00:00,23.33,23.46,23.3,23.42,623679.0,23.33,23.46,23.3,23.42,623679.0
2025-06-20 13:00:00,23.41,23.73,23.39,23.55,1624270.0,23.41,23.73,23.39,23.55,1624270.0
2025-06-20 14:00:00,23.54,23.61,23.28,23.3,808176.0,23.54,23.61,23.28,23.3,808176.0
2025-06-20 15:00:00,23.3,23.49,23.22,23.46,2080770.0,23.3,23.49,23.22,23.46,2080770.0