date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2006-07-20 12:00:00,14.68,14.68,14.6,14.64,129000.0,11.1374,11.1374,11.0767,11.1071,129000.0
2006-07-20 13:00:00,14.65,14.65,14.57,14.6,108500.0,11.1147,11.1147,11.054,11.0767,108500.0
2006-07-20 14:00:00,14.61,14.63,14.54,14.54,145500.0,11.0843,11.0995,11.0312,11.0312,145500.0
2006-07-20 15:00:00,14.54,14.56,14.46,14.47,260000.0,11.0312,11.0464,10.9705,10.9781,260000.0
2006-07-20 16:00:00,14.46,14.46,14.43,14.43,24500.0,10.9705,10.9705,10.9478,10.9478,24500.0
2006-07-21 09:30:00,14.43,14.43,14.27,14.29,140500.0,10.9478,10.9478,10.8264,10.8416,140500.0
2006-07-21 10:00:00,14.27,14.35,14.23,14.35,177000.0,10.8264,10.8871,10.796,10.8871,177000.0
2006-07-21 11:00:00,14.33,14.34,14.28,14.3,120000.0,10.8719,10.8795,10.834,10.8491,120000.0
2006-07-21 12:00:00,14.3,14.3,14.21,14.21,126000.0,10.8491,10.8491,10.7809,10.7809,126000.0
2006-07-21 13:00:00,14.22,14.28,14.21,14.27,478500.0,10.7884,10.834,10.7809,10.8264,478500.0
2006-07-21 14:00:00,14.26,14.29,14.23,14.24,69000.0,10.8188,10.8416,10.796,10.8036,69000.0
2006-07-21 15:00:00,14.24,14.29,14.23,14.25,156500.0,10.8036,10.8416,10.796,10.8112,156500.0
2006-07-21 16:00:00,14.22,14.25,14.22,14.25,13500.0,10.7884,10.8112,10.7884,10.8112,13500.0
2006-07-24 09:30:00,14.37,14.44,14.36,14.39,160000.0,10.9022,10.9554,10.8947,10.9174,160000.0
2006-07-24 10:00:00,14.38,14.52,14.38,14.5,85000.0,10.9098,11.016,10.9098,11.0009,85000.0
2006-07-24 11:00:00,14.49,14.56,14.49,14.54,61000.0,10.9933,11.0464,10.9933,11.0312,61000.0
2006-07-24 12:00:00,14.53,14.53,14.46,14.46,83000.0,11.0236,11.0236,10.9705,10.9705,83000.0
2006-07-24 13:00:00,14.46,14.51,14.46,14.5,89000.0,10.9705,11.0085,10.9705,11.0009,89000.0
2006-07-24 14:00:00,14.5,14.51,14.46,14.51,98500.0,11.0009,11.0085,10.9705,11.0085,98500.0
2006-07-24 15:00:00,14.51,14.58,14.51,14.58,157000.0,11.0085,11.0616,11.0085,11.0616,157000.0
2006-07-24 16:00:00,14.57,14.6,14.57,14.6,17500.0,11.054,11.0767,11.054,11.0767,17500.0
2006-07-25 09:30:00,14.54,14.66,14.54,14.66,146500.0,11.0312,11.1223,11.0312,11.1223,146500.0
2006-07-25 10:00:00,14.65,14.75,14.58,14.62,163000.0,11.1147,11.1905,11.0616,11.0919,163000.0
2006-07-25 11:00:00,14.63,14.65,14.6,14.6,93500.0,11.0995,11.1147,11.0767,11.0767,93500.0
2006-07-25 12:00:00,14.62,14.68,14.6,14.66,121000.0,11.0919,11.1374,11.0767,11.1223,121000.0
2006-07-25 13:00:00,14.66,14.66,14.61,14.63,124500.0,11.1223,11.1223,11.0843,11.0995,124500.0
2006-07-25 14:00:00,14.63,14.69,14.61,14.68,85500.0,11.0995,11.145,11.0843,11.1374,85500.0
2006-07-25 15:00:00,14.68,14.77,14.68,14.75,211000.0,11.1374,11.2057,11.1374,11.1905,211000.0
2006-07-25 16:00:00,14.75,14.75,14.73,14.73,5500.0,11.1905,11.1905,11.1754,11.1754,5500.0
2006-07-26 09:30:00,14.7,14.7,14.63,14.67,68500.0,11.1526,11.1526,11.0995,11.1298,68500.0
2006-07-26 10:00:00,14.65,14.65,14.59,14.62,195000.0,11.1147,11.1147,11.0692,11.0919,195000.0
2006-07-26 11:00:00,14.64,14.71,14.64,14.71,72500.0,11.1071,11.1602,11.1071,11.1602,72500.0
2006-07-26 12:00:00,14.71,14.77,14.71,14.73,90000.0,11.1602,11.2057,11.1602,11.1754,90000.0
2006-07-26 13:00:00,14.72,14.8,14.71,14.79,83500.0,11.1678,11.2285,11.1602,11.2209,83500.0
2006-07-26 14:00:00,14.78,14.82,14.73,14.81,208000.0,11.2133,11.2437,11.1754,11.2361,208000.0
2006-07-26 15:00:00,14.8,14.81,14.74,14.74,148000.0,11.2285,11.2361,11.183,11.183,148000.0
2006-07-26 16:00:00,14.72,14.72,14.72,14.72,14500.0,11.1678,11.1678,11.1678,11.1678,14500.0
2006-07-27 09:30:00,14.82,14.87,14.78,14.79,85500.0,11.2437,11.2816,11.2133,11.2209,85500.0
2006-07-27 10:00:00,14.78,14.78,14.7,14.75,119000.0,11.2133,11.2133,11.1526,11.1905,119000.0
2006-07-27 11:00:00,14.75,14.79,14.72,14.74,75000.0,11.1905,11.2209,11.1678,11.183,75000.0
2006-07-27 12:00:00,14.75,14.77,14.75,14.75,37000.0,11.1905,11.2057,11.1905,11.1905,37000.0
2006-07-27 13:00:00,14.75,14.75,14.62,14.62,87000.0,11.1905,11.1905,11.0919,11.0919,87000.0
2006-07-27 14:00:00,14.61,14.63,14.58,14.61,100000.0,11.0843,11.0995,11.0616,11.0843,100000.0
2006-07-27 15:00:00,14.63,14.63,14.56,14.58,83500.0,11.0995,11.0995,11.0464,11.0616,83500.0
2006-07-27 16:00:00,14.57,14.58,14.57,14.58,4500.0,11.054,11.0616,11.054,11.0616,4500.0
2006-07-28 09:30:00,14.61,14.78,14.61,14.75,97000.0,11.0843,11.2133,11.0843,11.1905,97000.0
2006-07-28 10:00:00,14.72,14.74,14.66,14.72,88000.0,11.1678,11.183,11.1223,11.1678,88000.0
2006-07-28 11:00:00,14.73,14.8,14.73,14.79,67000.0,11.1754,11.2285,11.1754,11.2209,67000.0
2006-07-28 12:00:00,14.78,14.83,14.77,14.83,118000.0,11.2133,11.2512,11.2057,11.2512,118000.0
2006-07-28 13:00:00,14.83,14.85,14.77,14.79,77500.0,11.2512,11.2664,11.2057,11.2209,77500.0
2006-07-28 14:00:00,14.79,14.82,14.78,14.81,78000.0,11.2209,11.2437,11.2133,11.2361,78000.0
2006-07-28 15:00:00,14.8,14.84,14.79,14.83,80000.0,11.2285,11.2588,11.2209,11.2512,80000.0
2006-07-28 16:00:00,14.82,14.82,14.82,14.82,16000.0,11.2437,11.2437,11.2437,11.2437,16000.0
2006-07-31 09:30:00,14.75,14.8,14.75,14.8,185500.0,11.1905,11.2285,11.1905,11.2285,185500.0
2006-07-31 10:00:00,14.8,14.85,14.78,14.81,135000.0,11.2285,11.2664,11.2133,11.2361,135000.0
2006-07-31 11:00:00,14.83,14.85,14.79,14.82,90000.0,11.2512,11.2664,11.2209,11.2437,90000.0
2006-07-31 12:00:00,14.81,14.84,14.81,14.82,43500.0,11.2361,11.2588,11.2361,11.2437,43500.0
2006-07-31 13:00:00,14.81,14.86,14.81,14.86,44000.0,11.2361,11.274,11.2361,11.274,44000.0
2006-07-31 14:00:00,14.86,14.89,14.85,14.85,140500.0,11.274,11.2968,11.2664,11.2664,140500.0
2006-07-31 15:00:00,14.86,14.89,14.84,14.86,155500.0,11.274,11.2968,11.2588,11.274,155500.0
2006-07-31 16:00:00,14.85,14.86,14.85,14.86,22000.0,11.2664,11.274,11.2664,11.274,22000.0
2006-08-01 09:30:00,14.78,14.79,14.69,14.72,107500.0,11.2133,11.2209,11.145,11.1678,107500.0
2006-08-01 10:00:00,14.71,14.71,14.63,14.67,129000.0,11.1602,11.1602,11.0995,11.1298,129000.0
2006-08-01 11:00:00,14.65,14.71,14.65,14.71,53000.0,11.1147,11.1602,11.1147,11.1602,53000.0
2006-08-01 12:00:00,14.72,14.72,14.69,14.69,48000.0,11.1678,11.1678,11.145,11.145,48000.0
2006-08-01 13:00:00,14.71,14.71,14.67,14.69,50500.0,11.1602,11.1602,11.1298,11.145,50500.0
2006-08-01 14:00:00,14.71,14.71,14.66,14.69,197500.0,11.1602,11.1602,11.1223,11.145,197500.0
2006-08-01 15:00:00,14.69,14.75,14.67,14.73,117500.0,11.145,11.1905,11.1298,11.1754,117500.0
2006-08-01 16:00:00,14.72,14.73,14.71,14.73,31500.0,11.1678,11.1754,11.1602,11.1754,31500.0
2006-08-02 09:30:00,14.74,14.85,14.74,14.83,164500.0,11.183,11.2664,11.183,11.2512,164500.0
2006-08-02 10:00:00,14.84,14.84,14.8,14.82,66500.0,11.2588,11.2588,11.2285,11.2437,66500.0
2006-08-02 11:00:00,14.82,14.9,14.82,14.89,244500.0,11.2437,11.3043,11.2437,11.2968,244500.0
2006-08-02 12:00:00,14.91,14.92,14.88,14.9,432000.0,11.3119,11.3195,11.2892,11.3043,432000.0
2006-08-02 13:00:00,14.89,14.9,14.88,14.89,147500.0,11.2968,11.3043,11.2892,11.2968,147500.0
2006-08-02 14:00:00,14.9,14.92,14.82,14.82,387500.0,11.3043,11.3195,11.2437,11.2437,387500.0
2006-08-02 15:00:00,14.81,14.82,14.77,14.82,91000.0,11.2361,11.2437,11.2057,11.2437,91000.0
2006-08-02 16:00:00,14.83,14.85,14.83,14.85,23000.0,11.2512,11.2664,11.2512,11.2664,23000.0
2006-08-03 09:30:00,14.68,14.75,14.68,14.74,46000.0,11.1374,11.1905,11.1374,11.183,46000.0
2006-08-03 10:00:00,14.73,14.81,14.72,14.81,274500.0,11.1754,11.2361,11.1678,11.2361,274500.0
2006-08-03 11:00:00,14.82,14.83,14.77,14.78,67500.0,11.2437,11.2512,11.2057,11.2133,67500.0
2006-08-03 12:00:00,14.77,14.82,14.77,14.82,61500.0,11.2057,11.2437,11.2057,11.2437,61500.0
2006-08-03 13:00:00,14.83,14.94,14.83,14.93,369000.0,11.2512,11.3347,11.2512,11.3271,369000.0
2006-08-03 14:00:00,14.94,14.98,14.92,14.96,64000.0,11.3347,11.365,11.3195,11.3499,64000.0
2006-08-03 15:00:00,14.96,14.97,14.91,14.93,166500.0,11.3499,11.3575,11.3119,11.3271,166500.0
2006-08-03 16:00:00,14.92,14.94,14.92,14.94,22000.0,11.3195,11.3347,11.3195,11.3347,22000.0
2006-08-04 09:30:00,15.04,15.14,15.04,15.06,145000.0,11.4106,11.4864,11.4106,11.4257,145000.0
2006-08-04 10:00:00,15.07,15.1,15.0,15.01,224500.0,11.4333,11.4561,11.3802,11.3878,224500.0
2006-08-04 11:00:00,15.02,15.03,14.95,14.95,87500.0,11.3954,11.403,11.3423,11.3423,87500.0
2006-08-04 12:00:00,14.94,14.95,14.84,14.86,162000.0,11.3347,11.3423,11.2588,11.274,162000.0
2006-08-04 13:00:00,14.86,14.89,14.78,14.83,158000.0,11.274,11.2968,11.2133,11.2512,158000.0
2006-08-04 14:00:00,14.81,14.86,14.78,14.78,76000.0,11.2361,11.274,11.2133,11.2133,76000.0
2006-08-04 15:00:00,14.81,14.88,14.78,14.86,127000.0,11.2361,11.2892,11.2133,11.274,127000.0
2006-08-04 16:00:00,14.88,14.88,14.88,14.88,6500.0,11.2892,11.2892,11.2892,11.2892,6500.0
2006-08-07 09:30:00,14.89,14.89,14.78,14.79,166000.0,11.2968,11.2968,11.2133,11.2209,166000.0
2006-08-07 10:00:00,14.8,14.84,14.78,14.79,101000.0,11.2285,11.2588,11.2133,11.2209,101000.0
2006-08-07 11:00:00,14.75,14.78,14.73,14.77,60000.0,11.1905,11.2133,11.1754,11.2057,60000.0
2006-08-07 12:00:00,14.79,14.82,14.77,14.79,173500.0,11.2209,11.2437,11.2057,11.2209,173500.0
2006-08-07 13:00:00,14.8,14.84,14.79,14.79,139500.0,11.2285,11.2588,11.2209,11.2209,139500.0
2006-08-07 14:00:00,14.79,14.8,14.74,14.75,53500.0,11.2209,11.2285,11.183,11.1905,53500.0
2006-08-07 15:00:00,14.75,14.78,14.72,14.76,59500.0,11.1905,11.2133,11.1678,11.1981,59500.0
2006-08-07 16:00:00,14.76,14.77,14.76,14.77,908500.0,11.1981,11.2057,11.1981,11.2057,908500.0
2006-08-08 09:30:00,14.8,14.8,14.75,14.79,144500.0,11.2285,11.2285,11.1905,11.2209,144500.0
2006-08-08 10:00:00,14.78,14.8,14.76,14.77,233000.0,11.2133,11.2285,11.1981,11.2057,233000.0
2006-08-08 11:00:00,14.75,14.8,14.75,14.77,201500.0,11.1905,11.2285,11.1905,11.2057,201500.0
2006-08-08 12:00:00,14.77,14.79,14.76,14.78,76500.0,11.2057,11.2209,11.1981,11.2133,76500.0
2006-08-08 13:00:00,14.77,14.78,14.73,14.73,163000.0,11.2057,11.2133,11.1754,11.1754,163000.0
2006-08-08 14:00:00,14.74,14.85,14.64,14.71,814000.0,11.183,11.2664,11.1071,11.1602,814000.0
2006-08-08 15:00:00,14.7,14.73,14.6,14.64,326000.0,11.1526,11.1754,11.0767,11.1071,326000.0
2006-08-08 16:00:00,14.64,14.64,14.64,14.64,7500.0,11.1071,11.1071,11.1071,11.1071,7500.0
2006-08-09 09:30:00,14.74,14.79,14.72,14.72,122000.0,11.183,11.2209,11.1678,11.1678,122000.0
2006-08-09 10:00:00,14.72,14.73,14.65,14.68,129000.0,11.1678,11.1754,11.1147,11.1374,129000.0
2006-08-09 11:00:00,14.7,14.8,14.7,14.77,180500.0,11.1526,11.2285,11.1526,11.2057,180500.0
2006-08-09 12:00:00,14.76,14.77,14.71,14.71,203000.0,11.1981,11.2057,11.1602,11.1602,203000.0
2006-08-09 13:00:00,14.72,14.73,14.67,14.68,112500.0,11.1678,11.1754,11.1298,11.1374,112500.0
2006-08-09 14:00:00,14.68,14.7,14.59,14.6,153500.0,11.1374,11.1526,11.0692,11.0767,153500.0
2006-08-09 15:00:00,14.59,14.59,14.53,14.54,61500.0,11.0692,11.0692,11.0236,11.0312,61500.0
2006-08-09 16:00:00,14.54,14.54,14.53,14.53,2500.0,11.0312,11.0312,11.0236,11.0236,2500.0
2006-08-10 09:30:00,14.43,14.53,14.43,14.53,232500.0,10.9478,11.0236,10.9478,11.0236,232500.0
2006-08-10 10:00:00,14.49,14.57,14.47,14.52,98500.0,10.9933,11.054,10.9781,11.016,98500.0
2006-08-10 11:00:00,14.52,14.59,14.52,14.56,88000.0,11.016,11.0692,11.016,11.0464,88000.0
2006-08-10 12:00:00,14.56,14.57,14.54,14.56,132000.0,11.0464,11.054,11.0312,11.0464,132000.0
2006-08-10 13:00:00,14.56,14.64,14.54,14.62,84000.0,11.0464,11.1071,11.0312,11.0919,84000.0
2006-08-10 14:00:00,14.65,14.67,14.59,14.6,89500.0,11.1147,11.1298,11.0692,11.0767,89500.0
2006-08-10 15:00:00,14.6,14.64,14.58,14.63,93000.0,11.0767,11.1071,11.0616,11.0995,93000.0
2006-08-10 16:00:00,14.64,14.64,14.63,14.63,26500.0,11.1071,11.1071,11.0995,11.0995,26500.0
2006-08-11 09:30:00,14.6,14.76,14.54,14.54,106500.0,11.0767,11.1981,11.0312,11.0312,106500.0
2006-08-11 10:00:00,14.53,14.58,14.52,14.57,146500.0,11.0236,11.0616,11.016,11.054,146500.0
2006-08-11 11:00:00,14.55,14.56,14.5,14.51,100000.0,11.0388,11.0464,11.0009,11.0085,100000.0
2006-08-11 12:00:00,14.5,14.52,14.47,14.49,110500.0,11.0009,11.016,10.9781,10.9933,110500.0
2006-08-11 13:00:00,14.49,14.5,14.45,14.49,57000.0,10.9933,11.0009,10.9629,10.9933,57000.0
2006-08-11 14:00:00,14.51,14.52,14.48,14.51,91500.0,11.0085,11.016,10.9857,11.0085,91500.0
2006-08-11 15:00:00,14.5,14.53,14.48,14.51,142500.0,11.0009,11.0236,10.9857,11.0085,142500.0
2006-08-11 16:00:00,14.52,14.52,14.52,14.52,34500.0,11.016,11.016,11.016,11.016,34500.0
2006-08-14 09:30:00,14.54,14.61,14.54,14.58,206500.0,11.0312,11.0843,11.0312,11.0616,206500.0
2006-08-14 10:00:00,14.58,14.59,14.55,14.57,68000.0,11.0616,11.0692,11.0388,11.054,68000.0
2006-08-14 11:00:00,14.6,14.68,14.6,14.67,118000.0,11.0767,11.1374,11.0767,11.1298,118000.0
2006-08-14 12:00:00,14.67,14.68,14.65,14.65,92000.0,11.1298,11.1374,11.1147,11.1147,92000.0
2006-08-14 13:00:00,14.64,14.65,14.59,14.59,57500.0,11.1071,11.1147,11.0692,11.0692,57500.0
2006-08-14 14:00:00,14.61,14.61,14.51,14.52,100500.0,11.0843,11.0843,11.0085,11.016,100500.0
2006-08-14 15:00:00,14.49,14.53,14.49,14.52,91000.0,10.9933,11.0236,10.9933,11.016,91000.0
2006-08-14 16:00:00,14.53,14.53,14.51,14.53,59000.0,11.0236,11.0236,11.0085,11.0236,59000.0
2006-08-15 09:30:00,14.74,14.74,14.64,14.67,272500.0,11.183,11.183,11.1071,11.1298,272500.0
2006-08-15 10:00:00,14.65,14.73,14.65,14.71,88000.0,11.1147,11.1754,11.1147,11.1602,88000.0
2006-08-15 11:00:00,14.73,14.74,14.7,14.71,84500.0,11.1754,11.183,11.1526,11.1602,84500.0
2006-08-15 12:00:00,14.7,14.73,14.69,14.73,71500.0,11.1526,11.1754,11.145,11.1754,71500.0
2006-08-15 13:00:00,14.73,14.73,14.68,14.7,97000.0,11.1754,11.1754,11.1374,11.1526,97000.0
2006-08-15 14:00:00,14.72,14.77,14.72,14.77,46000.0,11.1678,11.2057,11.1678,11.2057,46000.0
2006-08-15 15:00:00,14.78,14.79,14.76,14.79,107500.0,11.2133,11.2209,11.1981,11.2209,107500.0
2006-08-15 16:00:00,14.8,14.8,14.79,14.79,16500.0,11.2285,11.2285,11.2209,11.2209,16500.0
2006-08-16 09:30:00,14.83,14.89,14.83,14.88,76500.0,11.2512,11.2968,11.2512,11.2892,76500.0
2006-08-16 10:00:00,14.86,14.91,14.84,14.91,119000.0,11.274,11.3119,11.2588,11.3119,119000.0
2006-08-16 11:00:00,14.89,14.93,14.88,14.91,159500.0,11.2968,11.3271,11.2892,11.3119,159500.0
2006-08-16 12:00:00,14.91,14.95,14.91,14.92,174500.0,11.3119,11.3423,11.3119,11.3195,174500.0
2006-08-16 13:00:00,14.93,14.94,14.9,14.93,123000.0,11.3271,11.3347,11.3043,11.3271,123000.0
2006-08-16 14:00:00,14.94,14.97,14.91,14.97,188000.0,11.3347,11.3575,11.3119,11.3575,188000.0
2006-08-16 15:00:00,14.97,15.02,14.97,15.0,210000.0,11.3575,11.3954,11.3575,11.3802,210000.0
2006-08-16 16:00:00,15.0,15.01,15.0,15.0,28000.0,11.3802,11.3878,11.3802,11.3802,28000.0
2006-08-17 09:30:00,14.98,15.0,14.98,14.99,34500.0,11.365,11.3802,11.365,11.3726,34500.0
2006-08-17 10:00:00,14.99,15.03,14.98,15.01,188500.0,11.3726,11.403,11.365,11.3878,188500.0
2006-08-17 11:00:00,15.02,15.05,15.01,15.04,121000.0,11.3954,11.4181,11.3878,11.4106,121000.0
2006-08-17 12:00:00,15.03,15.07,15.02,15.07,68500.0,11.403,11.4333,11.3954,11.4333,68500.0
2006-08-17 13:00:00,15.07,15.07,15.01,15.01,76000.0,11.4333,11.4333,11.3878,11.3878,76000.0
2006-08-17 14:00:00,15.01,15.01,14.95,14.98,121500.0,11.3878,11.3878,11.3423,11.365,121500.0
2006-08-17 15:00:00,14.98,15.01,14.98,15.0,90000.0,11.365,11.3878,11.365,11.3802,90000.0
2006-08-17 16:00:00,15.0,15.0,14.98,14.98,7500.0,11.3802,11.3802,11.365,11.365,7500.0
2006-08-18 09:30:00,15.02,15.02,14.93,14.93,94500.0,11.3954,11.3954,11.3271,11.3271,94500.0
2006-08-18 10:00:00,14.9,14.95,14.89,14.94,370500.0,11.3043,11.3423,11.2968,11.3347,370500.0
2006-08-18 11:00:00,14.96,14.97,14.94,14.96,47000.0,11.3499,11.3575,11.3347,11.3499,47000.0
2006-08-18 12:00:00,14.96,14.98,14.95,14.97,99500.0,11.3499,11.365,11.3423,11.3575,99500.0
2006-08-18 13:00:00,14.96,14.99,14.96,14.97,64500.0,11.3499,11.3726,11.3499,11.3575,64500.0
2006-08-18 14:00:00,14.97,15.02,14.96,15.01,44500.0,11.3575,11.3954,11.3499,11.3878,44500.0
2006-08-18 15:00:00,15.01,15.05,15.0,15.02,70500.0,11.3878,11.4181,11.3802,11.3954,70500.0
2006-08-18 16:00:00,15.02,15.02,15.02,15.02,0.0,11.3954,11.3954,11.3954,11.3954,0.0
2006-08-21 09:30:00,15.0,15.0,14.94,14.94,116500.0,11.3802,11.3802,11.3347,11.3347,116500.0
2006-08-21 10:00:00,14.93,14.96,14.92,14.94,94000.0,11.3271,11.3499,11.3195,11.3347,94000.0
2006-08-21 11:00:00,14.95,14.95,14.86,14.86,124000.0,11.3423,11.3423,11.274,11.274,124000.0
2006-08-21 12:00:00,14.86,14.91,14.86,14.9,207000.0,11.274,11.3119,11.274,11.3043,207000.0
2006-08-21 13:00:00,14.9,14.92,14.89,14.9,201000.0,11.3043,11.3195,11.2968,11.3043,201000.0
2006-08-21 14:00:00,14.91,14.93,14.88,14.9,84500.0,11.3119,11.3271,11.2892,11.3043,84500.0
2006-08-21 15:00:00,14.89,14.93,14.88,14.9,161500.0,11.2968,11.3271,11.2892,11.3043,161500.0
2006-08-21 16:00:00,14.9,14.9,14.9,14.9,15000.0,11.3043,11.3043,11.3043,11.3043,15000.0
2006-08-22 09:30:00,14.86,14.93,14.86,14.9,166500.0,11.274,11.3271,11.274,11.3043,166500.0
2006-08-22 10:00:00,14.91,14.92,14.88,14.91,132000.0,11.3119,11.3195,11.2892,11.3119,132000.0
2006-08-22 11:00:00,14.91,14.96,14.9,14.94,187500.0,11.3119,11.3499,11.3043,11.3347,187500.0
2006-08-22 12:00:00,14.95,14.95,14.92,14.94,52500.0,11.3423,11.3423,11.3195,11.3347,52500.0
2006-08-22 13:00:00,14.93,14.93,14.85,14.88,97000.0,11.3271,11.3271,11.2664,11.2892,97000.0
2006-08-22 14:00:00,14.88,14.91,14.86,14.91,53500.0,11.2892,11.3119,11.274,11.3119,53500.0
2006-08-22 15:00:00,14.91,14.92,14.89,14.91,50000.0,11.3119,11.3195,11.2968,11.3119,50000.0
2006-08-22 16:00:00,14.92,14.92,14.92,14.92,2000.0,11.3195,11.3195,11.3195,11.3195,2000.0
2006-08-23 09:30:00,14.91,14.96,14.91,14.93,41500.0,11.3119,11.3499,11.3119,11.3271,41500.0
2006-08-23 10:00:00,14.92,14.92,14.8,14.81,74500.0,11.3195,11.3195,11.2285,11.2361,74500.0
2006-08-23 11:00:00,14.79,14.8,14.75,14.78,131500.0,11.2209,11.2285,11.1905,11.2133,131500.0
2006-08-23 12:00:00,14.78,14.8,14.76,14.79,106500.0,11.2133,11.2285,11.1981,11.2209,106500.0
2006-08-23 13:00:00,14.79,14.79,14.71,14.73,96000.0,11.2209,11.2209,11.1602,11.1754,96000.0
2006-08-23 14:00:00,14.72,14.75,14.72,14.72,55000.0,11.1678,11.1905,11.1678,11.1678,55000.0
2006-08-23 15:00:00,14.72,14.77,14.7,14.77,491500.0,11.1678,11.2057,11.1526,11.2057,491500.0
2006-08-23 16:00:00,14.76,14.79,14.76,14.79,33000.0,11.1981,11.2209,11.1981,11.2209,33000.0
2006-08-24 09:30:00,14.81,14.82,14.75,14.78,104000.0,11.2361,11.2437,11.1905,11.2133,104000.0
2006-08-24 10:00:00,14.77,14.77,14.67,14.71,212500.0,11.2057,11.2057,11.1298,11.1602,212500.0
2006-08-24 11:00:00,14.7,14.73,14.67,14.69,94500.0,11.1526,11.1754,11.1298,11.145,94500.0
2006-08-24 12:00:00,14.69,14.69,14.65,14.67,56000.0,11.145,11.145,11.1147,11.1298,56000.0
2006-08-24 13:00:00,14.67,14.72,14.66,14.71,233000.0,11.1298,11.1678,11.1223,11.1602,233000.0
2006-08-24 14:00:00,14.71,14.76,14.71,14.74,190000.0,11.1602,11.1981,11.1602,11.183,190000.0
2006-08-24 15:00:00,14.74,14.75,14.69,14.73,100000.0,11.183,11.1905,11.145,11.1754,100000.0
2006-08-24 16:00:00,14.73,14.73,14.73,14.73,0.0,11.1754,11.1754,11.1754,11.1754,0.0
2006-08-25 09:30:00,14.76,14.8,14.69,14.79,163000.0,11.1981,11.2285,11.145,11.2209,163000.0
2006-08-25 10:00:00,14.79,14.82,14.73,14.73,139000.0,11.2209,11.2437,11.1754,11.1754,139000.0
2006-08-25 11:00:00,14.72,14.73,14.68,14.72,176500.0,11.1678,11.1754,11.1374,11.1678,176500.0
2006-08-25 12:00:00,14.71,14.74,14.7,14.72,92500.0,11.1602,11.183,11.1526,11.1678,92500.0
2006-08-25 13:00:00,14.71,14.73,14.71,14.72,162000.0,11.1602,11.1754,11.1602,11.1678,162000.0
2006-08-25 14:00:00,14.73,14.75,14.71,14.74,52500.0,11.1754,11.1905,11.1602,11.183,52500.0
2006-08-25 15:00:00,14.74,14.76,14.72,14.72,99000.0,11.183,11.1981,11.1678,11.1678,99000.0
2006-08-25 16:00:00,14.72,14.72,14.7,14.71,43000.0,11.1678,11.1678,11.1526,11.1602,43000.0
2006-08-28 09:30:00,14.73,14.77,14.71,14.76,66000.0,11.1754,11.2057,11.1602,11.1981,66000.0
2006-08-28 10:00:00,14.78,14.84,14.76,14.83,141500.0,11.2133,11.2588,11.1981,11.2512,141500.0
2006-08-28 11:00:00,14.84,14.84,14.81,14.84,66000.0,11.2588,11.2588,11.2361,11.2588,66000.0
2006-08-28 12:00:00,14.83,14.84,14.82,14.83,80000.0,11.2512,11.2588,11.2437,11.2512,80000.0
2006-08-28 13:00:00,14.82,14.85,14.82,14.85,36500.0,11.2437,11.2664,11.2437,11.2664,36500.0
2006-08-28 14:00:00,14.86,14.87,14.83,14.84,73000.0,11.274,11.2816,11.2512,11.2588,73000.0
2006-08-28 15:00:00,14.84,14.86,14.82,14.84,91000.0,11.2588,11.274,11.2437,11.2588,91000.0
2006-08-28 16:00:00,14.84,14.86,14.84,14.86,37000.0,11.2588,11.274,11.2588,11.274,37000.0
2006-08-29 09:30:00,14.88,14.88,14.84,14.88,53000.0,11.2892,11.2892,11.2588,11.2892,53000.0
2006-08-29 10:00:00,14.86,14.87,14.78,14.79,101000.0,11.274,11.2816,11.2133,11.2209,101000.0
2006-08-29 11:00:00,14.8,14.8,14.74,14.76,98500.0,11.2285,11.2285,11.183,11.1981,98500.0
2006-08-29 12:00:00,14.76,14.79,14.76,14.78,81500.0,11.1981,11.2209,11.1981,11.2133,81500.0
2006-08-29 13:00:00,14.77,14.81,14.77,14.8,106000.0,11.2057,11.2361,11.2057,11.2285,106000.0
2006-08-29 14:00:00,14.8,14.89,14.77,14.86,135000.0,11.2285,11.2968,11.2057,11.274,135000.0
2006-08-29 15:00:00,14.87,14.93,14.85,14.92,112500.0,11.2816,11.3271,11.2664,11.3195,112500.0
2006-08-29 16:00:00,14.93,14.93,14.93,14.93,53000.0,11.3271,11.3271,11.3271,11.3271,53000.0
2006-08-30 09:30:00,14.95,14.97,14.9,14.9,44000.0,11.3423,11.3575,11.3043,11.3043,44000.0
2006-08-30 10:00:00,14.88,14.97,14.88,14.95,105500.0,11.2892,11.3575,11.2892,11.3423,105500.0
2006-08-30 11:00:00,14.96,14.98,14.92,14.93,120000.0,11.3499,11.365,11.3195,11.3271,120000.0
2006-08-30 12:00:00,14.93,14.95,14.91,14.95,82000.0,11.3271,11.3423,11.3119,11.3423,82000.0
2006-08-30 13:00:00,14.95,14.95,14.93,14.95,38000.0,11.3423,11.3423,11.3271,11.3423,38000.0
2006-08-30 14:00:00,14.94,14.96,14.91,14.93,92500.0,11.3347,11.3499,11.3119,11.3271,92500.0
2006-08-30 15:00:00,14.94,14.97,14.93,14.96,86000.0,11.3347,11.3575,11.3271,11.3499,86000.0
2006-08-30 16:00:00,14.96,14.97,14.95,14.97,11500.0,11.3499,11.3575,11.3423,11.3575,11500.0
2006-08-31 09:30:00,14.98,15.01,14.97,15.01,47500.0,11.365,11.3878,11.3575,11.3878,47500.0
2006-08-31 10:00:00,14.99,15.03,14.95,14.99,85000.0,11.3726,11.403,11.3423,11.3726,85000.0
2006-08-31 11:00:00,14.99,15.0,14.97,15.0,103000.0,11.3726,11.3802,11.3575,11.3802,103000.0
2006-08-31 12:00:00,14.99,15.01,14.97,15.01,52500.0,11.3726,11.3878,11.3575,11.3878,52500.0
2006-08-31 13:00:00,15.0,15.0,14.99,15.0,84500.0,11.3802,11.3802,11.3726,11.3802,84500.0
2006-08-31 14:00:00,14.99,15.05,14.99,15.05,85000.0,11.3726,11.4181,11.3726,11.4181,85000.0
2006-08-31 15:00:00,15.05,15.06,15.0,15.0,106000.0,11.4181,11.4257,11.3802,11.3802,106000.0
2006-08-31 16:00:00,15.0,15.01,15.0,15.01,12000.0,11.3802,11.3878,11.3802,11.3878,12000.0
2006-09-01 09:30:00,15.05,15.08,15.05,15.07,103500.0,11.4181,11.4409,11.4181,11.4333,103500.0
2006-09-01 10:00:00,15.07,15.07,14.99,15.05,134500.0,11.4333,11.4333,11.3726,11.4181,134500.0
2006-09-01 11:00:00,15.06,15.09,15.03,15.08,186500.0,11.4257,11.4485,11.403,11.4409,186500.0
2006-09-01 12:00:00,15.08,15.11,15.06,15.1,143500.0,11.4409,11.4637,11.4257,11.4561,143500.0
2006-09-01 13:00:00,15.12,15.13,15.09,15.11,88000.0,11.4713,11.4788,11.4485,11.4637,88000.0
2006-09-01 14:00:00,15.1,15.11,15.07,15.08,62000.0,11.4561,11.4637,11.4333,11.4409,62000.0
2006-09-01 15:00:00,15.09,15.11,15.07,15.08,61500.0,11.4485,11.4637,11.4333,11.4409,61500.0
2006-09-01 16:00:00,15.09,15.11,15.09,15.1,11500.0,11.4485,11.4637,11.4485,11.4561,11500.0
2006-09-05 09:30:00,15.09,15.12,15.05,15.08,1059500.0,11.4485,11.4713,11.4181,11.4409,1059500.0
2006-09-05 10:00:00,15.08,15.14,15.08,15.1,223500.0,11.4409,11.4864,11.4409,11.4561,223500.0
2006-09-05 11:00:00,15.09,15.16,15.09,15.15,152500.0,11.4485,11.5016,11.4485,11.494,152500.0
2006-09-05 12:00:00,15.16,15.16,15.14,15.15,55000.0,11.5016,11.5016,11.4864,11.494,55000.0
2006-09-05 13:00:00,15.14,15.14,15.1,15.12,70000.0,11.4864,11.4864,11.4561,11.4713,70000.0
2006-09-05 14:00:00,15.12,15.15,15.11,15.15,266000.0,11.4713,11.494,11.4637,11.494,266000.0
2006-09-05 15:00:00,15.14,15.16,15.12,15.16,37000.0,11.4864,11.5016,11.4713,11.5016,37000.0
2006-09-05 16:00:00,15.15,15.15,15.14,15.14,21000.0,11.494,11.494,11.4864,11.4864,21000.0
2006-09-06 09:30:00,15.05,15.05,14.99,15.0,76000.0,11.4181,11.4181,11.3726,11.3802,76000.0
2006-09-06 10:00:00,15.0,15.03,14.97,14.97,109000.0,11.3802,11.403,11.3575,11.3575,109000.0
2006-09-06 11:00:00,14.98,14.99,14.93,14.94,68000.0,11.365,11.3726,11.3271,11.3347,68000.0
2006-09-06 12:00:00,14.93,14.96,14.93,14.96,75000.0,11.3271,11.3499,11.3271,11.3499,75000.0
2006-09-06 13:00:00,14.95,14.99,14.94,14.98,89000.0,11.3423,11.3726,11.3347,11.365,89000.0
2006-09-06 14:00:00,14.96,14.99,14.9,14.9,111500.0,11.3499,11.3726,11.3043,11.3043,111500.0
2006-09-06 15:00:00,14.91,14.92,14.88,14.89,127000.0,11.3119,11.3195,11.2892,11.2968,127000.0
2006-09-06 16:00:00,14.9,14.91,14.9,14.91,1500.0,11.3043,11.3119,11.3043,11.3119,1500.0
2006-09-07 09:30:00,14.81,14.82,14.78,14.8,122000.0,11.2361,11.2437,11.2133,11.2285,122000.0
2006-09-07 10:00:00,14.79,14.79,14.72,14.77,186500.0,11.2209,11.2209,11.1678,11.2057,186500.0
2006-09-07 11:00:00,14.76,14.86,14.76,14.86,120500.0,11.1981,11.274,11.1981,11.274,120500.0
2006-09-07 12:00:00,14.84,14.87,14.8,14.81,76000.0,11.2588,11.2816,11.2285,11.2361,76000.0
2006-09-07 13:00:00,14.81,14.91,14.79,14.9,80000.0,11.2361,11.3119,11.2209,11.3043,80000.0
2006-09-07 14:00:00,14.88,14.89,14.84,14.86,323000.0,11.2892,11.2968,11.2588,11.274,323000.0
2006-09-07 15:00:00,14.87,14.87,14.78,14.8,85500.0,11.2816,11.2816,11.2133,11.2285,85500.0
2006-09-07 16:00:00,14.81,14.81,14.81,14.81,16000.0,11.2361,11.2361,11.2361,11.2361,16000.0
2006-09-08 09:30:00,14.85,14.85,14.8,14.8,324000.0,11.2664,11.2664,11.2285,11.2285,324000.0
2006-09-08 10:00:00,14.8,14.83,14.78,14.82,82000.0,11.2285,11.2512,11.2133,11.2437,82000.0
2006-09-08 11:00:00,14.83,14.83,14.8,14.8,65000.0,11.2512,11.2512,11.2285,11.2285,65000.0
2006-09-08 12:00:00,14.8,14.82,14.79,14.82,90000.0,11.2285,11.2437,11.2209,11.2437,90000.0
2006-09-08 13:00:00,14.81,14.87,14.81,14.87,84000.0,11.2361,11.2816,11.2361,11.2816,84000.0
2006-09-08 14:00:00,14.86,14.87,14.82,14.83,101000.0,11.274,11.2816,11.2437,11.2512,101000.0
2006-09-08 15:00:00,14.83,14.85,14.81,14.81,89500.0,11.2512,11.2664,11.2361,11.2361,89500.0
2006-09-08 16:00:00,14.81,14.81,14.8,14.81,15500.0,11.2361,11.2361,11.2285,11.2361,15500.0
2006-09-11 09:30:00,14.76,14.78,14.68,14.7,137500.0,11.1981,11.2133,11.1374,11.1526,137500.0
2006-09-11 10:00:00,14.69,14.71,14.64,14.66,71500.0,11.145,11.1602,11.1071,11.1223,71500.0
2006-09-11 11:00:00,14.67,14.73,14.66,14.71,94500.0,11.1298,11.1754,11.1223,11.1602,94500.0
2006-09-11 12:00:00,14.71,14.81,14.71,14.78,112000.0,11.1602,11.2361,11.1602,11.2133,112000.0
2006-09-11 13:00:00,14.81,14.87,14.8,14.83,60500.0,11.2361,11.2816,11.2285,11.2512,60500.0
2006-09-11 14:00:00,14.83,14.84,14.79,14.82,141000.0,11.2512,11.2588,11.2209,11.2437,141000.0
2006-09-11 15:00:00,14.81,14.81,14.75,14.8,264000.0,11.2361,11.2361,11.1905,11.2285,264000.0
2006-09-11 16:00:00,14.8,14.81,14.8,14.81,25000.0,11.2285,11.2361,11.2285,11.2361,25000.0
2006-09-12 09:30:00,14.83,14.85,14.82,14.84,108500.0,11.2512,11.2664,11.2437,11.2588,108500.0
2006-09-12 10:00:00,14.86,14.91,14.85,14.9,216000.0,11.274,11.3119,11.2664,11.3043,216000.0
2006-09-12 11:00:00,14.91,14.96,14.91,14.94,86000.0,11.3119,11.3499,11.3119,11.3347,86000.0
2006-09-12 12:00:00,14.93,14.95,12.56,14.95,133000.0,11.3271,11.3423,9.529,11.3423,133000.0
2006-09-12 13:00:00,14.95,15.0,14.92,14.98,1075500.0,11.3423,11.3802,11.3195,11.365,1075500.0
2006-09-12 14:00:00,14.97,15.06,14.96,15.06,237000.0,11.3575,11.4257,11.3499,11.4257,237000.0
2006-09-12 15:00:00,15.06,15.06,15.02,15.04,480000.0,11.4257,11.4257,11.3954,11.4106,480000.0
2006-09-12 16:00:00,15.04,15.04,15.04,15.04,14000.0,11.4106,11.4106,11.4106,11.4106,14000.0
2006-09-13 09:30:00,15.08,15.11,15.01,15.11,83000.0,11.4409,11.4637,11.3878,11.4637,83000.0
2006-09-13 10:00:00,15.1,15.11,15.05,15.08,110000.0,11.4561,11.4637,11.4181,11.4409,110000.0
2006-09-13 11:00:00,15.08,15.14,15.08,15.14,85500.0,11.4409,11.4864,11.4409,11.4864,85500.0
2006-09-13 12:00:00,15.13,15.17,15.13,15.15,63000.0,11.4788,11.5092,11.4788,11.494,63000.0
2006-09-13 13:00:00,15.14,15.17,15.14,15.16,96000.0,11.4864,11.5092,11.4864,11.5016,96000.0
2006-09-13 14:00:00,15.16,15.19,15.14,15.18,74000.0,11.5016,11.5244,11.4864,11.5168,74000.0
2006-09-13 15:00:00,15.19,15.19,15.13,15.18,180500.0,11.5244,11.5244,11.4788,11.5168,180500.0
2006-09-13 16:00:00,15.18,15.18,15.17,15.17,17500.0,11.5168,11.5168,11.5092,11.5092,17500.0
2006-09-14 09:30:00,15.13,15.15,15.09,15.11,39000.0,11.4788,11.494,11.4485,11.4637,39000.0
2006-09-14 10:00:00,15.1,15.12,15.04,15.09,150000.0,11.4561,11.4713,11.4106,11.4485,150000.0
2006-09-14 11:00:00,15.09,15.13,15.07,15.11,93500.0,11.4485,11.4788,11.4333,11.4637,93500.0
2006-09-14 12:00:00,15.11,15.12,15.08,15.11,52000.0,11.4637,11.4713,11.4409,11.4637,52000.0
2006-09-14 13:00:00,15.11,15.11,15.07,15.09,32500.0,11.4637,11.4637,11.4333,11.4485,32500.0
2006-09-14 14:00:00,15.08,15.11,15.06,15.06,41500.0,11.4409,11.4637,11.4257,11.4257,41500.0
2006-09-14 15:00:00,15.06,15.07,15.03,15.07,68500.0,11.4257,11.4333,11.403,11.4333,68500.0
2006-09-14 16:00:00,15.07,15.09,15.07,15.09,55000.0,11.4333,11.4485,11.4333,11.4485,55000.0
2006-09-15 09:30:00,15.17,15.17,15.09,15.1,263000.0,11.5092,11.5092,11.4485,11.4561,263000.0
2006-09-15 10:00:00,15.11,15.15,15.08,15.08,144000.0,11.4637,11.494,11.4409,11.4409,144000.0
2006-09-15 11:00:00,15.08,15.08,15.04,15.06,70000.0,11.4409,11.4409,11.4106,11.4257,70000.0
2006-09-15 12:00:00,15.05,15.08,15.02,15.03,105500.0,11.4181,11.4409,11.3954,11.403,105500.0
2006-09-15 13:00:00,15.04,15.09,15.03,15.08,54000.0,11.4106,11.4485,11.403,11.4409,54000.0
2006-09-15 14:00:00,15.08,15.1,15.07,15.08,82500.0,11.4409,11.4561,11.4333,11.4409,82500.0
2006-09-15 15:00:00,15.09,15.09,15.05,15.05,138000.0,11.4485,11.4485,11.4181,11.4181,138000.0
2006-09-15 16:00:00,15.05,15.05,15.05,15.05,49500.0,11.4181,11.4181,11.4181,11.4181,49500.0
2006-09-18 09:30:00,15.01,15.08,15.01,15.08,119500.0,11.3878,11.4409,11.3878,11.4409,119500.0
2006-09-18 10:00:00,15.07,15.09,15.05,15.05,57000.0,11.4333,11.4485,11.4181,11.4181,57000.0
2006-09-18 11:00:00,15.05,15.12,15.04,15.11,113000.0,11.4181,11.4713,11.4106,11.4637,113000.0
2006-09-18 12:00:00,15.11,15.12,15.09,15.11,59500.0,11.4637,11.4713,11.4485,11.4637,59500.0
2006-09-18 13:00:00,15.12,15.13,15.03,15.03,116500.0,11.4713,11.4788,11.403,11.403,116500.0
2006-09-18 14:00:00,15.03,15.06,15.01,15.03,122500.0,11.403,11.4257,11.3878,11.403,122500.0
2006-09-18 15:00:00,15.04,15.07,15.01,15.05,114000.0,11.4106,11.4333,11.3878,11.4181,114000.0
2006-09-18 16:00:00,15.06,15.07,15.06,15.07,18000.0,11.4257,11.4333,11.4257,11.4333,18000.0
2006-09-19 09:30:00,15.07,15.08,15.02,15.05,74500.0,11.4333,11.4409,11.3954,11.4181,74500.0
2006-09-19 10:00:00,15.05,15.08,15.02,15.03,134500.0,11.4181,11.4409,11.3954,11.403,134500.0
2006-09-19 11:00:00,15.02,15.07,14.9,14.9,120500.0,11.3954,11.4333,11.3043,11.3043,120500.0
2006-09-19 12:00:00,14.91,14.93,14.87,14.91,195000.0,11.3119,11.3271,11.2816,11.3119,195000.0
2006-09-19 13:00:00,14.91,14.91,14.88,14.9,97000.0,11.3119,11.3119,11.2892,11.3043,97000.0
2006-09-19 14:00:00,14.9,14.95,14.89,14.93,494500.0,11.3043,11.3423,11.2968,11.3271,494500.0
2006-09-19 15:00:00,14.93,15.02,14.93,15.0,318000.0,11.3271,11.3954,11.3271,11.3802,318000.0
2006-09-19 16:00:00,15.0,15.0,15.0,15.0,1500.0,11.3802,11.3802,11.3802,11.3802,1500.0
2006-09-20 09:30:00,15.11,15.14,15.09,15.14,33500.0,11.4637,11.4864,11.4485,11.4864,33500.0
2006-09-20 10:00:00,15.12,15.18,15.11,15.16,75000.0,11.4713,11.5168,11.4637,11.5016,75000.0
2006-09-20 11:00:00,15.16,15.16,15.13,15.13,77500.0,11.5016,11.5016,11.4788,11.4788,77500.0
2006-09-20 12:00:00,15.13,15.15,15.13,15.13,44500.0,11.4788,11.494,11.4788,11.4788,44500.0
2006-09-20 13:00:00,15.13,15.15,15.12,15.15,76500.0,11.4788,11.494,11.4713,11.494,76500.0
2006-09-20 14:00:00,15.15,15.17,15.05,15.08,309500.0,11.494,11.5092,11.4181,11.4409,309500.0
2006-09-20 15:00:00,15.09,15.11,15.08,15.1,186500.0,11.4485,11.4637,11.4409,11.4561,186500.0
2006-09-20 16:00:00,15.1,15.1,15.1,15.1,0.0,11.4561,11.4561,11.4561,11.4561,0.0
2006-09-21 09:30:00,15.14,15.16,15.07,15.07,106000.0,11.4864,11.5016,11.4333,11.4333,106000.0
2006-09-21 10:00:00,15.07,15.09,15.04,15.08,74000.0,11.4333,11.4485,11.4106,11.4409,74000.0
2006-09-21 11:00:00,15.09,15.17,15.09,15.14,64000.0,11.4485,11.5092,11.4485,11.4864,64000.0
2006-09-21 12:00:00,15.11,15.12,15.01,15.02,376000.0,11.4637,11.4713,11.3878,11.3954,376000.0
2006-09-21 13:00:00,15.03,15.04,14.99,15.04,101500.0,11.403,11.4106,11.3726,11.4106,101500.0
2006-09-21 14:00:00,15.05,15.07,15.01,15.02,138500.0,11.4181,11.4333,11.3878,11.3954,138500.0
2006-09-21 15:00:00,15.01,15.02,14.97,15.0,128500.0,11.3878,11.3954,11.3575,11.3802,128500.0
2006-09-21 16:00:00,15.0,15.0,14.99,14.99,36500.0,11.3802,11.3802,11.3726,11.3726,36500.0
2006-09-22 09:30:00,14.99,14.99,14.91,14.92,89500.0,11.3726,11.3726,11.3119,11.3195,89500.0
2006-09-22 10:00:00,14.87,14.87,14.82,14.82,228500.0,11.2816,11.2816,11.2437,11.2437,228500.0
2006-09-22 11:00:00,14.81,14.87,14.81,14.86,301000.0,11.2361,11.2816,11.2361,11.274,301000.0
2006-09-22 12:00:00,14.86,14.86,14.81,14.86,95500.0,11.274,11.274,11.2361,11.274,95500.0
2006-09-22 13:00:00,14.86,14.88,14.84,14.87,88500.0,11.274,11.2892,11.2588,11.2816,88500.0
2006-09-22 14:00:00,14.86,14.87,14.83,14.84,100500.0,11.274,11.2816,11.2512,11.2588,100500.0
2006-09-22 15:00:00,14.85,14.91,14.85,14.89,129000.0,11.2664,11.3119,11.2664,11.2968,129000.0
2006-09-22 16:00:00,14.89,14.89,14.89,14.89,1000.0,11.2968,11.2968,11.2968,11.2968,1000.0
2006-09-25 09:30:00,14.91,14.91,14.83,14.83,88000.0,11.3119,11.3119,11.2512,11.2512,88000.0
2006-09-25 10:00:00,14.83,14.86,14.76,14.8,163000.0,11.2512,11.274,11.1981,11.2285,163000.0
2006-09-25 11:00:00,14.82,14.87,14.82,14.84,77500.0,11.2437,11.2816,11.2437,11.2588,77500.0
2006-09-25 12:00:00,14.84,14.98,14.84,14.98,135000.0,11.2588,11.365,11.2588,11.365,135000.0
2006-09-25 13:00:00,14.99,15.0,14.95,14.96,103500.0,11.3726,11.3802,11.3423,11.3499,103500.0
2006-09-25 14:00:00,14.95,15.04,14.95,15.02,80000.0,11.3423,11.4106,11.3423,11.3954,80000.0
2006-09-25 15:00:00,15.05,15.05,15.01,15.03,68000.0,11.4181,11.4181,11.3878,11.403,68000.0
2006-09-25 16:00:00,15.04,15.04,15.04,15.04,9000.0,11.4106,11.4106,11.4106,11.4106,9000.0
2006-09-26 09:30:00,14.99,15.05,14.99,15.03,241000.0,11.3726,11.4181,11.3726,11.403,241000.0
2006-09-26 10:00:00,15.03,15.14,15.02,15.06,351000.0,11.403,11.4864,11.3954,11.4257,351000.0
2006-09-26 11:00:00,15.08,15.1,15.04,15.05,120500.0,11.4409,11.4561,11.4106,11.4181,120500.0
2006-09-26 12:00:00,15.03,15.08,15.03,15.08,192500.0,11.403,11.4409,11.403,11.4409,192500.0
2006-09-26 13:00:00,15.07,15.12,15.06,15.12,110000.0,11.4333,11.4713,11.4257,11.4713,110000.0
2006-09-26 14:00:00,15.11,15.14,15.09,15.13,91500.0,11.4637,11.4864,11.4485,11.4788,91500.0
2006-09-26 15:00:00,15.13,15.16,15.11,15.16,338500.0,11.4788,11.5016,11.4637,11.5016,338500.0
2006-09-26 16:00:00,15.15,15.15,15.14,15.14,15500.0,11.494,11.494,11.4864,11.4864,15500.0
2006-09-27 09:30:00,15.11,15.17,15.08,15.16,356000.0,11.4978,11.5434,11.4749,11.5358,356000.0
2006-09-27 10:00:00,15.17,15.2,15.12,15.16,303000.0,11.5434,11.5663,11.5054,11.5358,303000.0
2006-09-27 11:00:00,15.16,15.19,15.13,15.18,135500.0,11.5358,11.5586,11.513,11.551,135500.0
2006-09-27 12:00:00,15.18,15.2,15.16,15.18,144500.0,11.551,11.5663,11.5358,11.551,144500.0
2006-09-27 13:00:00,15.18,15.19,15.13,15.16,167500.0,11.551,11.5586,11.513,11.5358,167500.0
2006-09-27 14:00:00,15.17,15.19,15.11,15.13,177500.0,11.5434,11.5586,11.4978,11.513,177500.0
2006-09-27 15:00:00,15.14,15.16,15.11,15.16,154000.0,11.5206,11.5358,11.4978,11.5358,154000.0
2006-09-27 16:00:00,15.17,15.17,15.16,15.16,24500.0,11.5434,11.5434,11.5358,11.5358,24500.0
2006-09-28 09:30:00,15.21,15.24,15.15,15.17,178000.0,11.5739,11.5967,11.5282,11.5434,178000.0
2006-09-28 10:00:00,15.15,15.18,15.11,15.13,82000.0,11.5282,11.551,11.4978,11.513,82000.0
2006-09-28 11:00:00,15.13,15.15,15.11,15.11,86500.0,11.513,11.5282,11.4978,11.4978,86500.0
2006-09-28 12:00:00,15.12,15.12,15.08,15.11,124500.0,11.5054,11.5054,11.4749,11.4978,124500.0
2006-09-28 13:00:00,15.1,15.16,15.09,15.15,39500.0,11.4902,11.5358,11.4825,11.5282,39500.0
2006-09-28 14:00:00,15.15,15.18,15.15,15.17,86500.0,11.5282,11.551,11.5282,11.5434,86500.0
2006-09-28 15:00:00,15.16,15.18,15.14,15.16,198500.0,11.5358,11.551,11.5206,11.5358,198500.0
2006-09-28 16:00:00,15.16,15.16,15.16,15.16,0.0,11.5358,11.5358,11.5358,11.5358,0.0
2006-09-29 09:30:00,15.16,15.19,15.12,15.14,34500.0,11.5358,11.5586,11.5054,11.5206,34500.0
2006-09-29 10:00:00,15.14,15.18,15.11,15.12,117500.0,11.5206,11.551,11.4978,11.5054,117500.0
2006-09-29 11:00:00,15.13,15.14,15.1,15.12,159000.0,11.513,11.5206,11.4902,11.5054,159000.0
2006-09-29 12:00:00,15.12,15.15,15.12,15.13,140500.0,11.5054,11.5282,11.5054,11.513,140500.0
2006-09-29 13:00:00,15.14,15.15,15.12,15.14,72500.0,11.5206,11.5282,11.5054,11.5206,72500.0
2006-09-29 14:00:00,15.14,15.15,15.12,15.13,236000.0,11.5206,11.5282,11.5054,11.513,236000.0
2006-09-29 15:00:00,15.13,15.13,15.04,15.07,330000.0,11.513,11.513,11.4445,11.4673,330000.0
2006-09-29 16:00:00,15.07,15.09,15.07,15.09,26500.0,11.4673,11.4825,11.4673,11.4825,26500.0
2006-10-02 09:30:00,15.09,15.09,15.01,15.01,503500.0,11.4825,11.4825,11.4217,11.4217,503500.0
2006-10-02 10:00:00,15.01,15.07,15.01,15.07,235500.0,11.4217,11.4673,11.4217,11.4673,235500.0
2006-10-02 11:00:00,15.05,15.12,15.05,15.09,86000.0,11.4521,11.5054,11.4521,11.4825,86000.0
2006-10-02 12:00:00,15.11,15.12,15.09,15.1,51500.0,11.4978,11.5054,11.4825,11.4902,51500.0
2006-10-02 13:00:00,15.09,15.11,15.0,15.0,155000.0,11.4825,11.4978,11.4141,11.4141,155000.0
2006-10-02 14:00:00,15.0,15.02,14.94,14.96,153000.0,11.4141,11.4293,11.3684,11.3836,153000.0
2006-10-02 15:00:00,14.96,15.02,14.95,14.99,84000.0,11.3836,11.4293,11.376,11.4065,84000.0
2006-10-02 16:00:00,14.98,15.0,14.98,15.0,4500.0,11.3988,11.4141,11.3988,11.4141,4500.0
2006-10-03 09:30:00,14.98,14.98,14.86,14.89,102500.0,11.3988,11.3988,11.3075,11.3304,102500.0
2006-10-03 10:00:00,14.89,14.93,14.86,14.9,102500.0,11.3304,11.3608,11.3075,11.338,102500.0
2006-10-03 11:00:00,14.91,14.98,14.9,14.95,69000.0,11.3456,11.3988,11.338,11.376,69000.0
2006-10-03 12:00:00,14.97,15.04,14.97,15.01,65500.0,11.3912,11.4445,11.3912,11.4217,65500.0
2006-10-03 13:00:00,15.03,15.04,14.99,15.0,133500.0,11.4369,11.4445,11.4065,11.4141,133500.0
2006-10-03 14:00:00,15.0,15.04,14.97,14.99,193000.0,11.4141,11.4445,11.3912,11.4065,193000.0
2006-10-03 15:00:00,14.98,14.99,14.94,14.94,126500.0,11.3988,11.4065,11.3684,11.3684,126500.0
2006-10-03 16:00:00,14.94,14.94,14.94,14.94,16500.0,11.3684,11.3684,11.3684,11.3684,16500.0
2006-10-04 09:30:00,14.9,14.97,14.9,14.94,192500.0,11.338,11.3912,11.338,11.3684,192500.0
2006-10-04 10:00:00,14.95,15.02,14.91,15.0,177000.0,11.376,11.4293,11.3456,11.4141,177000.0
2006-10-04 11:00:00,14.98,15.05,14.96,15.05,101000.0,11.3988,11.4521,11.3836,11.4521,101000.0
2006-10-04 12:00:00,15.05,15.07,15.04,15.05,48000.0,11.4521,11.4673,11.4445,11.4521,48000.0
2006-10-04 13:00:00,15.06,15.11,15.05,15.1,129500.0,11.4597,11.4978,11.4521,11.4902,129500.0
2006-10-04 14:00:00,15.1,15.18,15.1,15.18,114000.0,11.4902,11.551,11.4902,11.551,114000.0
2006-10-04 15:00:00,15.19,15.19,15.14,15.18,241500.0,11.5586,11.5586,11.5206,11.551,241500.0
2006-10-04 16:00:00,15.2,15.2,15.17,15.18,14500.0,11.5663,11.5663,11.5434,11.551,14500.0
2006-10-05 09:30:00,15.21,15.28,15.21,15.28,205500.0,11.5739,11.6271,11.5739,11.6271,205500.0
2006-10-05 10:00:00,15.27,15.28,15.23,15.26,146000.0,11.6195,11.6271,11.5891,11.6119,146000.0
2006-10-05 11:00:00,15.26,15.28,15.23,15.27,356500.0,11.6119,11.6271,11.5891,11.6195,356500.0
2006-10-05 12:00:00,15.27,15.28,15.23,15.25,100500.0,11.6195,11.6271,11.5891,11.6043,100500.0
2006-10-05 13:00:00,15.25,15.32,15.25,15.31,56500.0,11.6043,11.6576,11.6043,11.65,56500.0
2006-10-05 14:00:00,15.31,15.34,15.29,15.34,386000.0,11.65,11.6728,11.6347,11.6728,386000.0
2006-10-05 15:00:00,15.33,15.38,15.32,15.36,166500.0,11.6652,11.7032,11.6576,11.688,166500.0
2006-10-05 16:00:00,15.36,15.36,15.36,15.36,0.0,11.688,11.688,11.688,11.688,0.0
2006-10-06 09:30:00,15.32,15.32,15.23,15.23,99500.0,11.6576,11.6576,11.5891,11.5891,99500.0
2006-10-06 10:00:00,15.24,15.29,15.21,15.28,103500.0,11.5967,11.6347,11.5739,11.6271,103500.0
2006-10-06 11:00:00,15.27,15.28,15.23,15.23,62000.0,11.6195,11.6271,11.5891,11.5891,62000.0
2006-10-06 12:00:00,15.24,15.25,15.2,15.25,76500.0,11.5967,11.6043,11.5663,11.6043,76500.0
2006-10-06 13:00:00,15.25,15.29,15.24,15.29,125500.0,11.6043,11.6347,11.5967,11.6347,125500.0
2006-10-06 14:00:00,15.29,15.33,15.27,15.31,138000.0,11.6347,11.6652,11.6195,11.65,138000.0
2006-10-06 15:00:00,15.32,15.32,15.26,15.27,112500.0,11.6576,11.6576,11.6119,11.6195,112500.0
2006-10-06 16:00:00,15.27,15.27,15.25,15.26,22000.0,11.6195,11.6195,11.6043,11.6119,22000.0
2006-10-09 09:30:00,15.24,15.26,15.23,15.25,123000.0,11.5967,11.6119,11.5891,11.6043,123000.0
2006-10-09 10:00:00,15.25,15.29,15.24,15.29,71500.0,11.6043,11.6347,11.5967,11.6347,71500.0
2006-10-09 11:00:00,15.29,15.37,15.29,15.35,61500.0,11.6347,11.6956,11.6347,11.6804,61500.0
2006-10-09 12:00:00,15.34,15.38,15.34,15.37,31000.0,11.6728,11.7032,11.6728,11.6956,31000.0
2006-10-09 13:00:00,15.37,15.42,15.37,15.38,50000.0,11.6956,11.7337,11.6956,11.7032,50000.0
2006-10-09 14:00:00,15.39,15.4,15.38,15.39,110500.0,11.7108,11.7184,11.7032,11.7108,110500.0
2006-10-09 15:00:00,15.39,15.39,15.34,15.36,82500.0,11.7108,11.7108,11.6728,11.688,82500.0
2006-10-09 16:00:00,15.36,15.36,15.36,15.36,500.0,11.688,11.688,11.688,11.688,500.0
2006-10-10 09:30:00,15.36,15.39,15.36,15.37,79500.0,11.688,11.7108,11.688,11.6956,79500.0
2006-10-10 10:00:00,15.37,15.43,15.36,15.43,63000.0,11.6956,11.7413,11.688,11.7413,63000.0
2006-10-10 11:00:00,15.41,15.45,15.39,15.43,150000.0,11.726,11.7565,11.7108,11.7413,150000.0
2006-10-10 12:00:00,15.43,15.44,15.37,15.39,132000.0,11.7413,11.7489,11.6956,11.7108,132000.0
2006-10-10 13:00:00,15.4,15.42,15.35,15.35,31500.0,11.7184,11.7337,11.6804,11.6804,31500.0
2006-10-10 14:00:00,15.37,15.41,15.37,15.39,43500.0,11.6956,11.726,11.6956,11.7108,43500.0
2006-10-10 15:00:00,15.41,15.42,15.4,15.41,60000.0,11.726,11.7337,11.7184,11.726,60000.0
2006-10-10 16:00:00,15.4,15.42,15.4,15.41,48500.0,11.7184,11.7337,11.7184,11.726,48500.0
2006-10-11 09:30:00,15.37,15.39,15.34,15.37,255000.0,11.6956,11.7108,11.6728,11.6956,255000.0
2006-10-11 10:00:00,15.38,15.42,15.37,15.4,88500.0,11.7032,11.7337,11.6956,11.7184,88500.0
2006-10-11 11:00:00,15.39,15.43,15.38,15.43,79500.0,11.7108,11.7413,11.7032,11.7413,79500.0
2006-10-11 12:00:00,15.43,15.44,15.4,15.44,56000.0,11.7413,11.7489,11.7184,11.7489,56000.0
2006-10-11 13:00:00,15.44,15.45,15.41,15.42,91000.0,11.7489,11.7565,11.726,11.7337,91000.0
2006-10-11 14:00:00,15.42,15.42,15.31,15.34,96500.0,11.7337,11.7337,11.65,11.6728,96500.0
2006-10-11 15:00:00,15.35,15.4,15.34,15.38,82000.0,11.6804,11.7184,11.6728,11.7032,82000.0
2006-10-11 16:00:00,15.38,15.39,15.38,15.38,14500.0,11.7032,11.7108,11.7032,11.7032,14500.0
2006-10-12 09:30:00,15.47,15.48,15.45,15.47,62000.0,11.7717,11.7793,11.7565,11.7717,62000.0
2006-10-12 10:00:00,15.47,15.5,15.46,15.49,72000.0,11.7717,11.7945,11.7641,11.7869,72000.0
2006-10-12 11:00:00,15.47,15.52,15.47,15.51,86000.0,11.7717,11.8098,11.7717,11.8021,86000.0
2006-10-12 12:00:00,15.5,15.52,15.5,15.51,115500.0,11.7945,11.8098,11.7945,11.8021,115500.0
2006-10-12 13:00:00,15.52,15.52,15.48,15.51,48000.0,11.8098,11.8098,11.7793,11.8021,48000.0
2006-10-12 14:00:00,15.5,15.55,15.5,15.54,62500.0,11.7945,11.8326,11.7945,11.825,62500.0
2006-10-12 15:00:00,15.54,15.61,15.54,15.61,179500.0,11.825,11.8782,11.825,11.8782,179500.0
2006-10-12 16:00:00,15.61,15.61,15.61,15.61,18500.0,11.8782,11.8782,11.8782,11.8782,18500.0
2006-10-13 09:30:00,15.62,15.63,15.58,15.61,198000.0,11.8858,11.8935,11.8554,11.8782,198000.0
2006-10-13 10:00:00,15.63,15.68,15.6,15.66,209000.0,11.8935,11.9315,11.8706,11.9163,209000.0
2006-10-13 11:00:00,15.67,15.68,15.64,15.66,238500.0,11.9239,11.9315,11.9011,11.9163,238500.0
2006-10-13 12:00:00,15.67,15.69,15.65,15.69,62000.0,11.9239,11.9391,11.9087,11.9391,62000.0
2006-10-13 13:00:00,15.68,15.71,15.67,15.7,86500.0,11.9315,11.9543,11.9239,11.9467,86500.0
2006-10-13 14:00:00,15.71,15.71,15.66,15.67,111500.0,11.9543,11.9543,11.9163,11.9239,111500.0
2006-10-13 15:00:00,15.68,15.7,15.67,15.7,113500.0,11.9315,11.9467,11.9239,11.9467,113500.0
2006-10-13 16:00:00,15.7,15.7,15.7,15.7,11000.0,11.9467,11.9467,11.9467,11.9467,11000.0
2006-10-16 09:30:00,15.69,15.74,15.69,15.73,90000.0,11.9391,11.9772,11.9391,11.9695,90000.0
2006-10-16 10:00:00,15.74,15.77,15.73,15.74,98000.0,11.9772,12.0,11.9695,11.9772,98000.0
2006-10-16 11:00:00,15.75,15.76,15.74,15.76,57000.0,11.9848,11.9924,11.9772,11.9924,57000.0
2006-10-16 12:00:00,15.76,15.77,15.74,15.76,86500.0,11.9924,12.0,11.9772,11.9924,86500.0
2006-10-16 13:00:00,15.76,15.8,15.76,15.8,82000.0,11.9924,12.0228,11.9924,12.0228,82000.0
2006-10-16 14:00:00,15.79,15.8,15.77,15.78,91000.0,12.0152,12.0228,12.0,12.0076,91000.0
2006-10-16 15:00:00,15.78,15.81,15.78,15.8,112500.0,12.0076,12.0304,12.0076,12.0228,112500.0
2006-10-16 16:00:00,15.81,15.81,15.8,15.81,10500.0,12.0304,12.0304,12.0228,12.0304,10500.0
2006-10-17 09:30:00,15.77,15.77,15.66,15.67,145000.0,12.0,12.0,11.9163,11.9239,145000.0
2006-10-17 10:00:00,15.68,15.68,15.62,15.62,110000.0,11.9315,11.9315,11.8858,11.8858,110000.0
2006-10-17 11:00:00,15.62,15.62,15.59,15.6,90000.0,11.8858,11.8858,11.863,11.8706,90000.0
2006-10-17 12:00:00,15.59,15.64,15.59,15.64,115500.0,11.863,11.9011,11.863,11.9011,115500.0
2006-10-17 13:00:00,15.64,15.68,15.64,15.68,49000.0,11.9011,11.9315,11.9011,11.9315,49000.0
2006-10-17 14:00:00,15.67,15.69,15.65,15.69,41000.0,11.9239,11.9391,11.9087,11.9391,41000.0
2006-10-17 15:00:00,15.69,15.72,15.66,15.67,94500.0,11.9391,11.9619,11.9163,11.9239,94500.0
2006-10-17 16:00:00,15.67,15.68,15.67,15.67,31000.0,11.9239,11.9315,11.9239,11.9239,31000.0
2006-10-18 09:30:00,15.72,15.78,15.72,15.72,208000.0,11.9619,12.0076,11.9619,11.9619,208000.0
2006-10-18 10:00:00,15.71,15.71,15.63,15.67,171500.0,11.9543,11.9543,11.8935,11.9239,171500.0
2006-10-18 11:00:00,15.66,15.7,15.65,15.68,52000.0,11.9163,11.9467,11.9087,11.9315,52000.0
2006-10-18 12:00:00,15.68,15.69,15.65,15.65,97000.0,11.9315,11.9391,11.9087,11.9087,97000.0
2006-10-18 13:00:00,15.65,15.66,15.59,15.61,159500.0,11.9087,11.9163,11.863,11.8782,159500.0
2006-10-18 14:00:00,15.61,15.65,15.6,15.63,129000.0,11.8782,11.9087,11.8706,11.8935,129000.0
2006-10-18 15:00:00,15.63,15.64,15.61,15.64,47500.0,11.8935,11.9011,11.8782,11.9011,47500.0
2006-10-18 16:00:00,15.65,15.65,15.64,15.65,19500.0,11.9087,11.9087,11.9011,11.9087,19500.0
2006-10-19 09:30:00,15.64,15.68,15.61,15.68,58000.0,11.9011,11.9315,11.8782,11.9315,58000.0
2006-10-19 10:00:00,15.68,15.72,15.67,15.69,116000.0,11.9315,11.9619,11.9239,11.9391,116000.0
2006-10-19 11:00:00,15.67,15.68,15.66,15.66,103500.0,11.9239,11.9315,11.9163,11.9163,103500.0
2006-10-19 12:00:00,15.67,15.68,15.63,15.64,258500.0,11.9239,11.9315,11.8935,11.9011,258500.0
2006-10-19 13:00:00,15.65,15.68,15.64,15.67,59500.0,11.9087,11.9315,11.9011,11.9239,59500.0
2006-10-19 14:00:00,15.66,15.7,15.65,15.7,87500.0,11.9163,11.9467,11.9087,11.9467,87500.0
2006-10-19 15:00:00,15.69,15.72,15.67,15.72,77500.0,11.9391,11.9619,11.9239,11.9619,77500.0
2006-10-19 16:00:00,15.72,15.72,15.72,15.72,0.0,11.9619,11.9619,11.9619,11.9619,0.0
2006-10-20 09:30:00,15.74,15.74,15.57,15.57,73000.0,11.9772,11.9772,11.8478,11.8478,73000.0
2006-10-20 10:00:00,15.59,15.61,15.56,15.6,72500.0,11.863,11.8782,11.8402,11.8706,72500.0
2006-10-20 11:00:00,15.6,15.61,15.58,15.6,73000.0,11.8706,11.8782,11.8554,11.8706,73000.0
2006-10-20 12:00:00,15.6,15.63,15.59,15.62,85500.0,11.8706,11.8935,11.863,11.8858,85500.0
2006-10-20 13:00:00,15.62,15.63,15.6,15.61,53000.0,11.8858,11.8935,11.8706,11.8782,53000.0
2006-10-20 14:00:00,15.61,15.61,15.58,15.6,123500.0,11.8782,11.8782,11.8554,11.8706,123500.0
2006-10-20 15:00:00,15.6,15.63,15.59,15.6,243500.0,11.8706,11.8935,11.863,11.8706,243500.0
2006-10-20 16:00:00,15.6,15.6,15.58,15.58,6500.0,11.8706,11.8706,11.8554,11.8554,6500.0
2006-10-23 09:30:00,15.55,15.6,15.52,15.6,130500.0,11.8326,11.8706,11.8098,11.8706,130500.0
2006-10-23 10:00:00,15.61,15.72,15.59,15.67,94000.0,11.8782,11.9619,11.863,11.9239,94000.0
2006-10-23 11:00:00,15.67,15.71,15.66,15.67,128500.0,11.9239,11.9543,11.9163,11.9239,128500.0
2006-10-23 12:00:00,15.67,15.69,15.65,15.65,174500.0,11.9239,11.9391,11.9087,11.9087,174500.0
2006-10-23 13:00:00,15.65,15.67,15.62,15.64,124000.0,11.9087,11.9239,11.8858,11.9011,124000.0
2006-10-23 14:00:00,15.64,15.66,15.6,15.65,149000.0,11.9011,11.9163,11.8706,11.9087,149000.0
2006-10-23 15:00:00,15.65,15.68,15.65,15.68,136000.0,11.9087,11.9315,11.9087,11.9315,136000.0
2006-10-23 16:00:00,15.66,15.66,15.66,15.66,17000.0,11.9163,11.9163,11.9163,11.9163,17000.0
2006-10-24 09:30:00,15.64,15.69,15.61,15.68,60500.0,11.9011,11.9391,11.8782,11.9315,60500.0
2006-10-24 10:00:00,15.67,15.69,15.64,15.66,189500.0,11.9239,11.9391,11.9011,11.9163,189500.0
2006-10-24 11:00:00,15.67,15.69,15.66,15.67,123500.0,11.9239,11.9391,11.9163,11.9239,123500.0
2006-10-24 12:00:00,15.68,15.69,15.64,15.64,57000.0,11.9315,11.9391,11.9011,11.9011,57000.0
2006-10-24 13:00:00,15.64,15.67,15.63,15.65,110500.0,11.9011,11.9239,11.8935,11.9087,110500.0
2006-10-24 14:00:00,15.65,15.69,15.65,15.68,120000.0,11.9087,11.9391,11.9087,11.9315,120000.0
2006-10-24 15:00:00,15.69,15.71,15.68,15.7,209500.0,11.9391,11.9543,11.9315,11.9467,209500.0
2006-10-24 16:00:00,15.72,15.72,15.71,15.71,16000.0,11.9619,11.9619,11.9543,11.9543,16000.0
2006-10-25 09:30:00,15.7,15.76,15.7,15.75,25000.0,11.9467,11.9924,11.9467,11.9848,25000.0
2006-10-25 10:00:00,15.74,15.79,15.73,15.76,108000.0,11.9772,12.0152,11.9695,11.9924,108000.0
2006-10-25 11:00:00,15.76,15.79,15.76,15.78,155000.0,11.9924,12.0152,11.9924,12.0076,155000.0
2006-10-25 12:00:00,15.77,15.79,15.72,15.73,303000.0,12.0,12.0152,11.9619,11.9695,303000.0
2006-10-25 13:00:00,15.72,15.75,15.72,15.75,174000.0,11.9619,11.9848,11.9619,11.9848,174000.0
2006-10-25 14:00:00,15.75,15.78,15.69,15.75,232500.0,11.9848,12.0076,11.9391,11.9848,232500.0
2006-10-25 15:00:00,15.75,15.81,15.75,15.78,220000.0,11.9848,12.0304,11.9848,12.0076,220000.0
2006-10-25 16:00:00,15.78,15.8,15.78,15.8,10500.0,12.0076,12.0228,12.0076,12.0228,10500.0
2006-10-26 09:30:00,15.86,15.86,15.82,15.82,668500.0,12.0685,12.0685,12.038,12.038,668500.0
2006-10-26 10:00:00,15.83,15.85,15.74,15.76,216000.0,12.0456,12.0609,11.9772,11.9924,216000.0
2006-10-26 11:00:00,15.76,15.79,15.75,15.78,87500.0,11.9924,12.0152,11.9848,12.0076,87500.0
2006-10-26 12:00:00,15.78,15.83,15.77,15.83,83500.0,12.0076,12.0456,12.0,12.0456,83500.0
2006-10-26 13:00:00,15.83,15.84,15.82,15.82,55500.0,12.0456,12.0533,12.038,12.038,55500.0
2006-10-26 14:00:00,15.84,15.91,15.84,15.9,42000.0,12.0533,12.1065,12.0533,12.0989,42000.0
2006-10-26 15:00:00,15.9,15.92,15.88,15.91,240500.0,12.0989,12.1141,12.0837,12.1065,240500.0
2006-10-26 16:00:00,15.89,15.89,15.89,15.89,500.0,12.0913,12.0913,12.0913,12.0913,500.0
2006-10-27 09:30:00,15.85,15.88,15.81,15.87,144000.0,12.0609,12.0837,12.0304,12.0761,144000.0
2006-10-27 10:00:00,15.87,15.89,15.86,15.88,257500.0,12.0761,12.0913,12.0685,12.0837,257500.0
2006-10-27 11:00:00,15.89,15.91,15.87,15.88,61000.0,12.0913,12.1065,12.0761,12.0837,61000.0
2006-10-27 12:00:00,15.89,15.91,15.88,15.88,56500.0,12.0913,12.1065,12.0837,12.0837,56500.0
2006-10-27 13:00:00,15.88,15.9,15.79,15.82,64000.0,12.0837,12.0989,12.0152,12.038,64000.0
2006-10-27 14:00:00,15.82,15.82,15.74,15.76,285000.0,12.038,12.038,11.9772,11.9924,285000.0
2006-10-27 15:00:00,15.75,15.77,15.72,15.73,88000.0,11.9848,12.0,11.9619,11.9695,88000.0
2006-10-27 16:00:00,15.73,15.73,15.73,15.73,6000.0,11.9695,11.9695,11.9695,11.9695,6000.0
2006-10-30 09:30:00,15.69,15.72,15.65,15.66,251000.0,11.9391,11.9619,11.9087,11.9163,251000.0
2006-10-30 10:00:00,15.65,15.7,15.64,15.69,141000.0,11.9087,11.9467,11.9011,11.9391,141000.0
2006-10-30 11:00:00,15.69,15.75,15.69,15.73,105500.0,11.9391,11.9848,11.9391,11.9695,105500.0
2006-10-30 12:00:00,15.73,15.73,15.69,15.72,130000.0,11.9695,11.9695,11.9391,11.9619,130000.0
2006-10-30 13:00:00,15.72,15.8,15.72,15.78,72000.0,11.9619,12.0228,11.9619,12.0076,72000.0
2006-10-30 14:00:00,15.79,15.8,15.77,15.78,108000.0,12.0152,12.0228,12.0,12.0076,108000.0
2006-10-30 15:00:00,15.78,15.78,15.75,15.76,78500.0,12.0076,12.0076,11.9848,11.9924,78500.0
2006-10-30 16:00:00,15.76,15.76,15.76,15.76,0.0,11.9924,11.9924,11.9924,11.9924,0.0
2006-10-31 09:30:00,15.79,15.79,15.73,15.73,159500.0,12.0152,12.0152,11.9695,11.9695,159500.0
2006-10-31 10:00:00,15.73,15.75,15.7,15.75,444500.0,11.9695,11.9848,11.9467,11.9848,444500.0
2006-10-31 11:00:00,15.75,15.75,15.68,15.69,197500.0,11.9848,11.9848,11.9315,11.9391,197500.0
2006-10-31 12:00:00,15.69,15.7,15.63,15.63,194000.0,11.9391,11.9467,11.8935,11.8935,194000.0
2006-10-31 13:00:00,15.63,15.67,15.61,15.66,131500.0,11.8935,11.9239,11.8782,11.9163,131500.0
2006-10-31 14:00:00,15.66,15.69,15.65,15.68,94500.0,11.9163,11.9391,11.9087,11.9315,94500.0
2006-10-31 15:00:00,15.67,15.73,15.65,15.68,353500.0,11.9239,11.9695,11.9087,11.9315,353500.0
2006-10-31 16:00:00,15.68,15.7,15.68,15.7,51000.0,11.9315,11.9467,11.9315,11.9467,51000.0
2006-11-01 09:30:00,15.71,15.76,15.7,15.71,105000.0,11.9543,11.9924,11.9467,11.9543,105000.0
2006-11-01 10:00:00,15.7,15.74,15.63,15.69,124500.0,11.9467,11.9772,11.8935,11.9391,124500.0
2006-11-01 11:00:00,15.69,15.7,15.63,15.64,70500.0,11.9391,11.9467,11.8935,11.9011,70500.0
2006-11-01 12:00:00,15.64,15.65,15.59,15.6,175500.0,11.9011,11.9087,11.863,11.8706,175500.0
2006-11-01 13:00:00,15.6,15.64,15.59,15.62,113000.0,11.8706,11.9011,11.863,11.8858,113000.0
2006-11-01 14:00:00,15.62,15.62,15.56,15.56,664000.0,11.8858,11.8858,11.8402,11.8402,664000.0
2006-11-01 15:00:00,15.56,15.56,15.49,15.5,643000.0,11.8402,11.8402,11.7869,11.7945,643000.0
2006-11-01 16:00:00,15.5,15.5,15.48,15.48,2500.0,11.7945,11.7945,11.7793,11.7793,2500.0
2006-11-02 09:30:00,15.41,15.43,15.39,15.39,165500.0,11.726,11.7413,11.7108,11.7108,165500.0
2006-11-02 10:00:00,15.39,15.49,15.39,15.48,230500.0,11.7108,11.7869,11.7108,11.7793,230500.0
2006-11-02 11:00:00,15.48,15.5,15.47,15.47,242500.0,11.7793,11.7945,11.7717,11.7717,242500.0
2006-11-02 12:00:00,15.47,15.51,15.46,15.48,192500.0,11.7717,11.8021,11.7641,11.7793,192500.0
2006-11-02 13:00:00,15.48,15.51,15.47,15.5,113000.0,11.7793,11.8021,11.7717,11.7945,113000.0
2006-11-02 14:00:00,15.49,15.5,15.46,15.47,154000.0,11.7869,11.7945,11.7641,11.7717,154000.0
2006-11-02 15:00:00,15.46,15.5,15.45,15.48,194000.0,11.7641,11.7945,11.7565,11.7793,194000.0
2006-11-02 16:00:00,15.47,15.47,15.47,15.47,19000.0,11.7717,11.7717,11.7717,11.7717,19000.0
2006-11-03 09:30:00,15.55,15.6,15.52,15.54,107000.0,11.8326,11.8706,11.8098,11.825,107000.0
2006-11-03 10:00:00,15.54,15.56,15.49,15.51,157500.0,11.825,11.8402,11.7869,11.8021,157500.0
2006-11-03 11:00:00,15.51,15.51,15.43,15.46,65000.0,11.8021,11.8021,11.7413,11.7641,65000.0
2006-11-03 12:00:00,15.46,15.47,15.43,15.44,137000.0,11.7641,11.7717,11.7413,11.7489,137000.0
2006-11-03 13:00:00,15.44,15.5,15.42,15.49,90500.0,11.7489,11.7945,11.7337,11.7869,90500.0
2006-11-03 14:00:00,15.49,15.54,15.46,15.52,187500.0,11.7869,11.825,11.7641,11.8098,187500.0
2006-11-03 15:00:00,15.52,15.53,15.49,15.53,203000.0,11.8098,11.8174,11.7869,11.8174,203000.0
2006-11-03 16:00:00,15.53,15.53,15.53,15.53,19500.0,11.8174,11.8174,11.8174,11.8174,19500.0
2006-11-06 09:30:00,15.55,15.64,15.55,15.64,98500.0,11.8326,11.9011,11.8326,11.9011,98500.0
2006-11-06 10:00:00,15.64,15.69,15.64,15.67,171000.0,11.9011,11.9391,11.9011,11.9239,171000.0
2006-11-06 11:00:00,15.67,15.68,15.65,15.67,106500.0,11.9239,11.9315,11.9087,11.9239,106500.0
2006-11-06 12:00:00,15.68,15.69,15.67,15.68,88000.0,11.9315,11.9391,11.9239,11.9315,88000.0
2006-11-06 13:00:00,15.69,15.7,15.67,15.68,109000.0,11.9391,11.9467,11.9239,11.9315,109000.0
2006-11-06 14:00:00,15.68,15.72,15.68,15.72,99500.0,11.9315,11.9619,11.9315,11.9619,99500.0
2006-11-06 15:00:00,15.73,15.75,15.71,15.71,179000.0,11.9695,11.9848,11.9543,11.9543,179000.0
2006-11-06 16:00:00,15.7,15.7,15.68,15.68,101500.0,11.9467,11.9467,11.9315,11.9315,101500.0
2006-11-07 09:30:00,15.69,15.76,9.7,15.76,105000.0,11.9391,11.9924,7.3811,11.9924,105000.0
2006-11-07 10:00:00,15.76,15.85,15.76,15.78,172500.0,11.9924,12.0609,11.9924,12.0076,172500.0
2006-11-07 11:00:00,15.79,15.82,15.79,15.8,49500.0,12.0152,12.038,12.0152,12.0228,49500.0
2006-11-07 12:00:00,15.79,15.83,15.79,15.83,83500.0,12.0152,12.0456,12.0152,12.0456,83500.0
2006-11-07 13:00:00,15.82,15.82,15.78,15.79,108000.0,12.038,12.038,12.0076,12.0152,108000.0
2006-11-07 14:00:00,15.79,15.79,15.72,15.76,125500.0,12.0152,12.0152,11.9619,11.9924,125500.0
2006-11-07 15:00:00,15.76,15.77,15.73,15.75,110000.0,11.9924,12.0,11.9695,11.9848,110000.0
2006-11-07 16:00:00,15.74,15.75,15.74,15.74,5500.0,11.9772,11.9848,11.9772,11.9772,5500.0
2006-11-08 09:30:00,15.71,15.74,15.67,15.73,57500.0,11.9543,11.9772,11.9239,11.9695,57500.0
2006-11-08 10:00:00,15.73,15.79,15.72,15.79,65000.0,11.9695,12.0152,11.9619,12.0152,65000.0
2006-11-08 11:00:00,15.77,15.78,15.76,15.77,55500.0,12.0,12.0076,11.9924,12.0,55500.0
2006-11-08 12:00:00,15.78,15.8,15.73,15.79,111500.0,12.0076,12.0228,11.9695,12.0152,111500.0
2006-11-08 13:00:00,15.79,15.83,15.75,15.83,210500.0,12.0152,12.0456,11.9848,12.0456,210500.0
2006-11-08 14:00:00,15.83,15.86,15.79,15.85,199000.0,12.0456,12.0685,12.0152,12.0609,199000.0
2006-11-08 15:00:00,15.85,15.86,15.82,15.84,369500.0,12.0609,12.0685,12.038,12.0533,369500.0
2006-11-08 16:00:00,15.85,15.87,15.85,15.85,37000.0,12.0609,12.0761,12.0609,12.0609,37000.0
2006-11-09 09:30:00,15.89,15.89,15.82,15.84,114000.0,12.0913,12.0913,12.038,12.0533,114000.0
2006-11-09 10:00:00,15.84,15.87,15.79,15.86,215000.0,12.0533,12.0761,12.0152,12.0685,215000.0
2006-11-09 11:00:00,15.86,15.87,15.84,15.85,245000.0,12.0685,12.0761,12.0533,12.0609,245000.0
2006-11-09 12:00:00,15.86,15.86,15.83,15.85,94000.0,12.0685,12.0685,12.0456,12.0609,94000.0
2006-11-09 13:00:00,15.86,15.86,15.8,15.81,225000.0,12.0685,12.0685,12.0228,12.0304,225000.0
2006-11-09 14:00:00,15.8,15.82,15.75,15.76,114000.0,12.0228,12.038,11.9848,11.9924,114000.0
2006-11-09 15:00:00,15.75,15.76,15.71,15.74,264500.0,11.9848,11.9924,11.9543,11.9772,264500.0
2006-11-09 16:00:00,15.75,15.76,15.74,15.76,43500.0,11.9848,11.9924,11.9772,11.9924,43500.0
2006-11-10 09:30:00,15.77,15.78,15.74,15.75,40000.0,12.0,12.0076,11.9772,11.9848,40000.0
2006-11-10 10:00:00,15.77,15.79,15.76,15.78,38000.0,12.0,12.0152,11.9924,12.0076,38000.0
2006-11-10 11:00:00,15.76,15.81,15.76,15.79,97000.0,11.9924,12.0304,11.9924,12.0152,97000.0
2006-11-10 12:00:00,15.79,15.81,15.79,15.79,67000.0,12.0152,12.0304,12.0152,12.0152,67000.0
2006-11-10 13:00:00,15.79,15.8,15.76,15.78,130500.0,12.0152,12.0228,11.9924,12.0076,130500.0
2006-11-10 14:00:00,15.77,15.82,15.76,15.82,63500.0,12.0,12.038,11.9924,12.038,63500.0
2006-11-10 15:00:00,15.81,15.85,15.81,15.85,70000.0,12.0304,12.0609,12.0304,12.0609,70000.0
2006-11-10 16:00:00,15.85,15.86,15.85,15.85,30000.0,12.0609,12.0685,12.0609,12.0609,30000.0
2006-11-13 09:30:00,15.84,15.87,15.8,15.87,40000.0,12.0533,12.0761,12.0228,12.0761,40000.0
2006-11-13 10:00:00,15.89,15.92,15.88,15.88,143000.0,12.0913,12.1141,12.0837,12.0837,143000.0
2006-11-13 11:00:00,15.89,15.91,15.85,15.88,117000.0,12.0913,12.1065,12.0609,12.0837,117000.0
2006-11-13 12:00:00,15.87,15.9,15.84,15.85,83000.0,12.0761,12.0989,12.0533,12.0609,83000.0
2006-11-13 13:00:00,15.84,15.87,15.83,15.86,162000.0,12.0533,12.0761,12.0456,12.0685,162000.0
2006-11-13 14:00:00,15.87,15.9,15.86,15.89,138500.0,12.0761,12.0989,12.0685,12.0913,138500.0
2006-11-13 15:00:00,15.88,15.88,15.85,15.87,183500.0,12.0837,12.0837,12.0609,12.0761,183500.0
2006-11-13 16:00:00,15.84,15.86,15.84,15.86,8500.0,12.0533,12.0685,12.0533,12.0685,8500.0
2006-11-14 09:30:00,15.92,15.92,15.86,15.86,80500.0,12.1141,12.1141,12.0685,12.0685,80500.0
2006-11-14 10:00:00,15.87,15.9,15.83,15.86,126500.0,12.0761,12.0989,12.0456,12.0685,126500.0
2006-11-14 11:00:00,15.85,15.87,15.84,15.86,169500.0,12.0609,12.0761,12.0533,12.0685,169500.0
2006-11-14 12:00:00,15.87,15.91,15.85,15.9,101500.0,12.0761,12.1065,12.0609,12.0989,101500.0
2006-11-14 13:00:00,15.9,15.93,15.9,15.9,220000.0,12.0989,12.1217,12.0989,12.0989,220000.0
2006-11-14 14:00:00,15.9,15.99,15.89,15.99,174500.0,12.0989,12.1674,12.0913,12.1674,174500.0
2006-11-14 15:00:00,15.99,16.05,15.99,16.05,141000.0,12.1674,12.213,12.1674,12.213,141000.0
2006-11-14 16:00:00,16.04,16.04,16.04,16.04,22000.0,12.2054,12.2054,12.2054,12.2054,22000.0
2006-11-15 09:30:00,16.08,16.12,16.05,16.12,94000.0,12.2359,12.2663,12.213,12.2663,94000.0
2006-11-15 10:00:00,16.11,16.13,16.1,16.13,267000.0,12.2587,12.2739,12.2511,12.2739,267000.0
2006-11-15 11:00:00,16.12,16.15,16.12,16.14,64500.0,12.2663,12.2891,12.2663,12.2815,64500.0
2006-11-15 12:00:00,16.14,16.17,16.13,16.17,158500.0,12.2815,12.3044,12.2739,12.3044,158500.0
2006-11-15 13:00:00,16.15,16.18,16.15,16.18,117000.0,12.2891,12.312,12.2891,12.312,117000.0
2006-11-15 14:00:00,16.17,16.18,16.1,16.11,187000.0,12.3044,12.312,12.2511,12.2587,187000.0
2006-11-15 15:00:00,16.12,16.15,16.11,16.14,235000.0,12.2663,12.2891,12.2587,12.2815,235000.0
2006-11-15 16:00:00,16.15,16.15,16.15,16.15,8500.0,12.2891,12.2891,12.2891,12.2891,8500.0
2006-11-16 09:30:00,16.17,16.21,16.11,16.17,121500.0,12.3044,12.3348,12.2587,12.3044,121500.0
2006-11-16 10:00:00,16.17,16.19,16.12,16.13,173500.0,12.3044,12.3196,12.2663,12.2739,173500.0
2006-11-16 11:00:00,16.12,16.14,16.12,16.12,108500.0,12.2663,12.2815,12.2663,12.2663,108500.0
2006-11-16 12:00:00,16.12,16.15,16.11,16.13,156000.0,12.2663,12.2891,12.2587,12.2739,156000.0
2006-11-16 13:00:00,16.13,16.17,16.12,16.16,115500.0,12.2739,12.3044,12.2663,12.2968,115500.0
2006-11-16 14:00:00,16.16,16.16,16.12,16.13,148000.0,12.2968,12.2968,12.2663,12.2739,148000.0
2006-11-16 15:00:00,16.12,16.15,16.12,16.14,245000.0,12.2663,12.2891,12.2663,12.2815,245000.0
2006-11-16 16:00:00,16.14,16.15,16.14,16.15,17500.0,12.2815,12.2891,12.2815,12.2891,17500.0
2006-11-17 09:30:00,16.16,16.16,16.07,16.09,130500.0,12.2968,12.2968,12.2283,12.2435,130500.0
2006-11-17 10:00:00,16.09,16.09,16.03,16.05,225500.0,12.2435,12.2435,12.1978,12.213,225500.0
2006-11-17 11:00:00,16.05,16.05,16.0,16.04,168500.0,12.213,12.213,12.175,12.2054,168500.0
2006-11-17 12:00:00,16.04,16.1,16.04,16.08,183500.0,12.2054,12.2511,12.2054,12.2359,183500.0
2006-11-17 13:00:00,16.08,16.08,16.06,16.06,212500.0,12.2359,12.2359,12.2207,12.2207,212500.0
2006-11-17 14:00:00,16.07,16.09,16.06,16.08,132500.0,12.2283,12.2435,12.2207,12.2359,132500.0
2006-11-17 15:00:00,16.08,16.12,16.07,16.12,221000.0,12.2359,12.2663,12.2283,12.2663,221000.0
2006-11-17 16:00:00,16.12,16.14,16.12,16.14,214500.0,12.2663,12.2815,12.2663,12.2815,214500.0
2006-11-20 09:30:00,16.13,16.14,16.08,16.13,410500.0,12.2739,12.2815,12.2359,12.2739,410500.0
2006-11-20 10:00:00,16.13,16.2,16.11,16.18,759500.0,12.2739,12.3272,12.2587,12.312,759500.0
2006-11-20 11:00:00,16.18,16.18,16.16,16.17,130000.0,12.312,12.312,12.2968,12.3044,130000.0
2006-11-20 12:00:00,16.17,16.18,16.13,16.15,663000.0,12.3044,12.312,12.2739,12.2891,663000.0
2006-11-20 13:00:00,16.15,16.16,16.14,16.16,74500.0,12.2891,12.2968,12.2815,12.2968,74500.0
2006-11-20 14:00:00,16.16,16.17,16.1,16.11,138000.0,12.2968,12.3044,12.2511,12.2587,138000.0
2006-11-20 15:00:00,16.12,16.14,16.1,16.14,108000.0,12.2663,12.2815,12.2511,12.2815,108000.0
2006-11-20 16:00:00,16.13,16.14,16.13,16.14,349000.0,12.2739,12.2815,12.2739,12.2815,349000.0
2006-11-21 09:30:00,16.13,16.15,16.12,16.12,81000.0,12.2739,12.2891,12.2663,12.2663,81000.0
2006-11-21 10:00:00,16.13,16.17,16.12,16.13,229000.0,12.2739,12.3044,12.2663,12.2739,229000.0
2006-11-21 11:00:00,16.14,16.14,16.1,16.14,163000.0,12.2815,12.2815,12.2511,12.2815,163000.0
2006-11-21 12:00:00,16.14,16.17,16.13,16.16,180500.0,12.2815,12.3044,12.2739,12.2968,180500.0
2006-11-21 13:00:00,16.17,16.17,16.14,16.14,136500.0,12.3044,12.3044,12.2815,12.2815,136500.0
2006-11-21 14:00:00,16.14,16.16,16.14,16.15,198500.0,12.2815,12.2968,12.2815,12.2891,198500.0
2006-11-21 15:00:00,16.15,16.16,16.15,16.16,251500.0,12.2891,12.2968,12.2891,12.2968,251500.0
2006-11-21 16:00:00,16.17,16.18,16.14,16.16,408000.0,12.3044,12.312,12.2815,12.2968,408000.0
2006-11-22 09:30:00,16.17,16.23,16.17,16.2,43500.0,12.3044,12.35,12.3044,12.3272,43500.0
2006-11-22 10:00:00,16.2,16.2,16.15,16.16,110000.0,12.3272,12.3272,12.2891,12.2968,110000.0
2006-11-22 11:00:00,16.17,16.19,16.16,16.17,125000.0,12.3044,12.3196,12.2968,12.3044,125000.0
2006-11-22 12:00:00,16.17,16.19,16.16,16.18,65500.0,12.3044,12.3196,12.2968,12.312,65500.0
2006-11-22 13:00:00,16.18,16.2,16.18,16.2,59000.0,12.312,12.3272,12.312,12.3272,59000.0
2006-11-22 14:00:00,16.2,16.23,16.19,16.23,68000.0,12.3272,12.35,12.3196,12.35,68000.0
2006-11-22 15:00:00,16.23,16.25,16.22,16.25,93000.0,12.35,12.3652,12.3424,12.3652,93000.0
2006-11-22 16:00:00,16.26,16.26,16.26,16.26,3000.0,12.3728,12.3728,12.3728,12.3728,3000.0
2006-11-24 09:30:00,16.22,16.22,16.15,16.16,83500.0,12.3424,12.3424,12.2891,12.2968,83500.0
2006-11-24 10:00:00,16.17,16.26,16.16,16.25,240000.0,12.3044,12.3728,12.2968,12.3652,240000.0
2006-11-24 11:00:00,16.24,16.26,16.24,16.24,88000.0,12.3576,12.3728,12.3576,12.3576,88000.0
2006-11-24 12:00:00,16.25,16.25,16.23,16.24,53500.0,12.3652,12.3652,12.35,12.3576,53500.0
2006-11-24 13:00:00,16.23,16.25,16.22,16.22,20500.0,12.35,12.3652,12.3424,12.3424,20500.0
2006-11-24 14:00:00,16.22,16.22,16.22,16.22,0.0,12.3424,12.3424,12.3424,12.3424,0.0
2006-11-24 15:00:00,16.22,16.22,16.22,16.22,0.0,12.3424,12.3424,12.3424,12.3424,0.0
2006-11-27 09:30:00,16.18,16.18,16.12,16.12,189000.0,12.312,12.312,12.2663,12.2663,189000.0
2006-11-27 10:00:00,16.1,16.1,16.03,16.05,241500.0,12.2511,12.2511,12.1978,12.213,241500.0
2006-11-27 11:00:00,16.06,16.06,15.98,15.99,348000.0,12.2207,12.2207,12.1598,12.1674,348000.0
2006-11-27 12:00:00,15.99,16.03,15.95,15.95,575000.0,12.1674,12.1978,12.137,12.137,575000.0
2006-11-27 13:00:00,15.95,15.97,15.93,15.97,278000.0,12.137,12.1522,12.1217,12.1522,278000.0
2006-11-27 14:00:00,15.97,15.97,15.93,15.93,261500.0,12.1522,12.1522,12.1217,12.1217,261500.0
2006-11-27 15:00:00,15.93,15.94,15.9,15.9,224500.0,12.1217,12.1293,12.0989,12.0989,224500.0
2006-11-27 16:00:00,15.9,15.91,15.9,15.91,20000.0,12.0989,12.1065,12.0989,12.1065,20000.0
2006-11-28 09:30:00,15.85,15.91,15.82,15.87,383500.0,12.0609,12.1065,12.038,12.0761,383500.0
2006-11-28 10:00:00,15.87,15.97,15.86,15.94,615000.0,12.0761,12.1522,12.0685,12.1293,615000.0
2006-11-28 11:00:00,15.95,15.97,15.93,15.93,214000.0,12.137,12.1522,12.1217,12.1217,214000.0
2006-11-28 12:00:00,15.93,15.94,15.88,15.9,109000.0,12.1217,12.1293,12.0837,12.0989,109000.0
2006-11-28 13:00:00,15.9,15.93,15.88,15.89,267000.0,12.0989,12.1217,12.0837,12.0913,267000.0
2006-11-28 14:00:00,15.9,15.94,15.88,15.93,236500.0,12.0989,12.1293,12.0837,12.1217,236500.0
2006-11-28 15:00:00,15.92,15.97,15.91,15.95,194000.0,12.1141,12.1522,12.1065,12.137,194000.0
2006-11-28 16:00:00,15.96,15.96,15.96,15.96,1500.0,12.1446,12.1446,12.1446,12.1446,1500.0
2006-11-29 09:30:00,16.04,16.08,16.03,16.06,161000.0,12.2054,12.2359,12.1978,12.2207,161000.0
2006-11-29 10:00:00,16.06,16.12,16.05,16.09,77000.0,12.2207,12.2663,12.213,12.2435,77000.0
2006-11-29 11:00:00,16.09,16.14,16.09,16.11,114000.0,12.2435,12.2815,12.2435,12.2587,114000.0
2006-11-29 12:00:00,16.11,16.12,16.09,16.1,139000.0,12.2587,12.2663,12.2435,12.2511,139000.0
2006-11-29 13:00:00,16.1,16.1,16.02,16.06,169000.0,12.2511,12.2511,12.1902,12.2207,169000.0
2006-11-29 14:00:00,16.07,16.12,16.05,16.11,159000.0,12.2283,12.2663,12.213,12.2587,159000.0
2006-11-29 15:00:00,16.11,16.15,16.11,16.15,70500.0,12.2587,12.2891,12.2587,12.2891,70500.0
2006-11-29 16:00:00,16.16,16.16,16.16,16.16,15500.0,12.2968,12.2968,12.2968,12.2968,15500.0
2006-11-30 09:30:00,16.19,16.2,16.13,16.18,119500.0,12.3196,12.3272,12.2739,12.312,119500.0
2006-11-30 10:00:00,16.18,16.18,16.09,16.14,201500.0,12.312,12.312,12.2435,12.2815,201500.0
2006-11-30 11:00:00,16.14,16.15,16.11,16.13,277500.0,12.2815,12.2891,12.2587,12.2739,277500.0
2006-11-30 12:00:00,16.13,16.18,16.13,16.16,107000.0,12.2739,12.312,12.2739,12.2968,107000.0
2006-11-30 13:00:00,16.17,16.22,16.16,16.19,146500.0,12.3044,12.3424,12.2968,12.3196,146500.0
2006-11-30 14:00:00,16.17,16.24,16.17,16.24,104500.0,12.3044,12.3576,12.3044,12.3576,104500.0
2006-11-30 15:00:00,16.24,16.24,16.17,16.17,442500.0,12.3576,12.3576,12.3044,12.3044,442500.0
2006-11-30 16:00:00,16.19,16.22,16.17,16.17,25000.0,12.3196,12.3424,12.3044,12.3044,25000.0
2006-12-01 09:30:00,16.21,16.23,16.21,16.21,93000.0,12.3348,12.35,12.3348,12.3348,93000.0
2006-12-01 10:00:00,16.19,16.19,16.03,16.06,281000.0,12.3196,12.3196,12.1978,12.2207,281000.0
2006-12-01 11:00:00,16.06,16.14,16.06,16.14,221000.0,12.2207,12.2815,12.2207,12.2815,221000.0
2006-12-01 12:00:00,16.14,16.14,16.12,16.12,77000.0,12.2815,12.2815,12.2663,12.2663,77000.0
2006-12-01 13:00:00,16.12,16.12,16.04,16.05,103500.0,12.2663,12.2663,12.2054,12.213,103500.0
2006-12-01 14:00:00,16.06,16.09,16.01,16.05,154000.0,12.2207,12.2435,12.1826,12.213,154000.0
2006-12-01 15:00:00,16.06,16.23,16.06,16.19,113000.0,12.2207,12.35,12.2207,12.3196,113000.0
2006-12-01 16:00:00,16.18,16.19,16.18,16.19,5000.0,12.312,12.3196,12.312,12.3196,5000.0
2006-12-04 09:30:00,16.23,16.27,16.23,16.25,78000.0,12.35,12.3805,12.35,12.3652,78000.0
2006-12-04 10:00:00,16.25,16.31,16.24,16.29,153500.0,12.3652,12.4109,12.3576,12.3957,153500.0
2006-12-04 11:00:00,16.3,16.37,16.29,16.34,169000.0,12.4033,12.4565,12.3957,12.4337,169000.0
2006-12-04 12:00:00,16.35,16.35,16.33,16.35,260500.0,12.4413,12.4413,12.4261,12.4413,260500.0
2006-12-04 13:00:00,16.35,16.39,16.34,16.39,268000.0,12.4413,12.4718,12.4337,12.4718,268000.0
2006-12-04 14:00:00,16.38,16.4,16.36,16.4,311500.0,12.4642,12.4794,12.4489,12.4794,311500.0
2006-12-04 15:00:00,16.41,16.41,16.36,16.38,311000.0,12.487,12.487,12.4489,12.4642,311000.0
2006-12-04 16:00:00,16.36,16.36,16.36,16.36,4500.0,12.4489,12.4489,12.4489,12.4489,4500.0
2006-12-05 09:30:00,16.42,16.46,16.35,16.38,121500.0,12.4946,12.525,12.4413,12.4642,121500.0
2006-12-05 10:00:00,16.38,16.45,16.38,16.42,780500.0,12.4642,12.5174,12.4642,12.4946,780500.0
2006-12-05 11:00:00,16.42,16.44,16.41,16.41,120500.0,12.4946,12.5098,12.487,12.487,120500.0
2006-12-05 12:00:00,16.4,16.42,16.39,16.41,85000.0,12.4794,12.4946,12.4718,12.487,85000.0
2006-12-05 13:00:00,16.41,16.43,16.4,16.41,51500.0,12.487,12.5022,12.4794,12.487,51500.0
2006-12-05 14:00:00,16.42,16.45,16.41,16.43,111000.0,12.4946,12.5174,12.487,12.5022,111000.0
2006-12-05 15:00:00,16.43,16.44,16.4,16.43,99000.0,12.5022,12.5098,12.4794,12.5022,99000.0
2006-12-05 16:00:00,16.43,16.43,16.4,16.4,37000.0,12.5022,12.5022,12.4794,12.4794,37000.0
2006-12-06 09:30:00,16.42,16.42,16.37,16.39,94500.0,12.4946,12.4946,12.4565,12.4718,94500.0
2006-12-06 10:00:00,16.38,16.45,16.37,16.42,184000.0,12.4642,12.5174,12.4565,12.4946,184000.0
2006-12-06 11:00:00,16.42,16.45,16.42,16.43,278000.0,12.4946,12.5174,12.4946,12.5022,278000.0
2006-12-06 12:00:00,16.42,16.46,16.42,16.46,486500.0,12.4946,12.525,12.4946,12.525,486500.0
2006-12-06 13:00:00,16.45,16.47,16.43,16.44,94000.0,12.5174,12.5326,12.5022,12.5098,94000.0
2006-12-06 14:00:00,16.45,16.46,16.44,16.44,169000.0,12.5174,12.525,12.5098,12.5098,169000.0
2006-12-06 15:00:00,16.44,16.44,16.41,16.41,140500.0,12.5098,12.5098,12.487,12.487,140500.0
2006-12-06 16:00:00,16.4,16.4,16.4,16.4,13000.0,12.4794,12.4794,12.4794,12.4794,13000.0
2006-12-07 09:30:00,16.45,16.46,16.44,16.44,37500.0,12.5174,12.525,12.5098,12.5098,37500.0
2006-12-07 10:00:00,16.43,16.43,16.32,16.36,146500.0,12.5022,12.5022,12.4185,12.4489,146500.0
2006-12-07 11:00:00,16.36,16.4,16.35,16.39,60000.0,12.4489,12.4794,12.4413,12.4718,60000.0
2006-12-07 12:00:00,16.39,16.42,16.39,16.4,121000.0,12.4718,12.4946,12.4718,12.4794,121000.0
2006-12-07 13:00:00,16.39,16.43,16.39,16.42,58000.0,12.4718,12.5022,12.4718,12.4946,58000.0
2006-12-07 14:00:00,16.42,16.42,16.36,16.37,71500.0,12.4946,12.4946,12.4489,12.4565,71500.0
2006-12-07 15:00:00,16.36,16.36,16.33,16.34,146000.0,12.4489,12.4489,12.4261,12.4337,146000.0
2006-12-07 16:00:00,16.34,16.34,16.34,16.34,22500.0,12.4337,12.4337,12.4337,12.4337,22500.0
2006-12-08 09:30:00,16.32,16.37,16.29,16.32,97000.0,12.4185,12.4565,12.3957,12.4185,97000.0
2006-12-08 10:00:00,16.3,16.35,16.26,16.33,273500.0,12.4033,12.4413,12.3728,12.4261,273500.0
2006-12-08 11:00:00,16.33,16.42,16.33,16.39,126000.0,12.4261,12.4946,12.4261,12.4718,126000.0
2006-12-08 12:00:00,16.39,16.4,16.36,16.36,154000.0,12.4718,12.4794,12.4489,12.4489,154000.0
2006-12-08 13:00:00,16.36,16.38,16.34,16.34,109000.0,12.4489,12.4642,12.4337,12.4337,109000.0
2006-12-08 14:00:00,16.35,16.37,16.34,16.37,146000.0,12.4413,12.4565,12.4337,12.4565,146000.0
2006-12-08 15:00:00,16.36,16.37,16.34,16.34,111000.0,12.4489,12.4565,12.4337,12.4337,111000.0
2006-12-08 16:00:00,16.33,16.33,16.32,16.32,22000.0,12.4261,12.4261,12.4185,12.4185,22000.0
2006-12-11 09:30:00,16.37,16.37,16.27,16.32,313500.0,12.4565,12.4565,12.3805,12.4185,313500.0
2006-12-11 10:00:00,16.33,16.36,16.31,16.33,180500.0,12.4261,12.4489,12.4109,12.4261,180500.0
2006-12-11 11:00:00,16.33,16.35,16.33,16.33,300000.0,12.4261,12.4413,12.4261,12.4261,300000.0
2006-12-11 12:00:00,16.34,16.34,16.3,16.32,47500.0,12.4337,12.4337,12.4033,12.4185,47500.0
2006-12-11 13:00:00,16.31,16.34,16.31,16.34,77500.0,12.4109,12.4337,12.4109,12.4337,77500.0
2006-12-11 14:00:00,16.34,16.34,16.32,16.33,103000.0,12.4337,12.4337,12.4185,12.4261,103000.0
2006-12-11 15:00:00,16.33,16.34,16.31,16.32,158500.0,12.4261,12.4337,12.4109,12.4185,158500.0
2006-12-11 16:00:00,16.32,16.32,16.32,16.32,9000.0,12.4185,12.4185,12.4185,12.4185,9000.0
2006-12-12 09:30:00,16.35,16.35,16.29,16.3,142000.0,12.4413,12.4413,12.3957,12.4033,142000.0
2006-12-12 10:00:00,16.3,16.31,16.27,16.28,108000.0,12.4033,12.4109,12.3805,12.3881,108000.0
2006-12-12 11:00:00,16.27,16.29,16.23,16.24,216500.0,12.3805,12.3957,12.35,12.3576,216500.0
2006-12-12 12:00:00,16.24,16.25,16.16,16.18,395500.0,12.3576,12.3652,12.2968,12.312,395500.0
2006-12-12 13:00:00,16.19,16.2,16.18,16.19,120000.0,12.3196,12.3272,12.312,12.3196,120000.0
2006-12-12 14:00:00,16.19,16.26,16.14,16.23,250000.0,12.3196,12.3728,12.2815,12.35,250000.0
2006-12-12 15:00:00,16.22,16.25,16.21,16.23,262500.0,12.3424,12.3652,12.3348,12.35,262500.0
2006-12-12 16:00:00,16.23,16.23,16.23,16.23,4000.0,12.35,12.35,12.35,12.35,4000.0
2006-12-13 09:30:00,16.33,16.33,16.29,16.31,161000.0,12.4261,12.4261,12.3957,12.4109,161000.0
2006-12-13 10:00:00,16.31,16.31,16.24,16.28,240000.0,12.4109,12.4109,12.3576,12.3881,240000.0
2006-12-13 11:00:00,16.27,16.29,16.27,16.29,75000.0,12.3805,12.3957,12.3805,12.3957,75000.0
2006-12-13 12:00:00,16.29,16.29,16.25,16.26,98500.0,12.3957,12.3957,12.3652,12.3728,98500.0
2006-12-13 13:00:00,16.26,16.28,16.22,16.25,190500.0,12.3728,12.3881,12.3424,12.3652,190500.0
2006-12-13 14:00:00,16.25,16.26,16.23,16.24,117000.0,12.3652,12.3728,12.35,12.3576,117000.0
2006-12-13 15:00:00,16.23,16.27,16.23,16.27,86000.0,12.35,12.3805,12.35,12.3805,86000.0
2006-12-13 16:00:00,16.26,16.27,16.26,16.27,17000.0,12.3728,12.3805,12.3728,12.3805,17000.0
2006-12-14 09:30:00,16.3,16.43,16.28,16.41,93000.0,12.4033,12.5022,12.3881,12.487,93000.0
2006-12-14 10:00:00,16.43,16.46,16.39,16.41,230500.0,12.5022,12.525,12.4718,12.487,230500.0
2006-12-14 11:00:00,16.41,16.42,16.39,16.4,95500.0,12.487,12.4946,12.4718,12.4794,95500.0
2006-12-14 12:00:00,16.41,16.42,16.39,16.4,199500.0,12.487,12.4946,12.4718,12.4794,199500.0
2006-12-14 13:00:00,16.4,16.42,16.4,16.4,78500.0,12.4794,12.4946,12.4794,12.4794,78500.0
2006-12-14 14:00:00,16.4,16.42,16.39,16.41,88500.0,12.4794,12.4946,12.4718,12.487,88500.0
2006-12-14 15:00:00,16.39,16.41,16.38,16.38,86000.0,12.4718,12.487,12.4642,12.4642,86000.0
2006-12-14 16:00:00,16.38,16.38,16.38,16.38,25000.0,12.4642,12.4642,12.4642,12.4642,25000.0
2006-12-15 09:30:00,16.45,16.45,16.39,16.43,239500.0,12.5174,12.5174,12.4718,12.5022,239500.0
2006-12-15 10:00:00,16.42,16.42,16.4,16.42,72500.0,12.4946,12.4946,12.4794,12.4946,72500.0
2006-12-15 11:00:00,16.41,16.43,16.4,16.41,99000.0,12.487,12.5022,12.4794,12.487,99000.0
2006-12-15 12:00:00,16.4,16.41,16.37,16.39,87500.0,12.4794,12.487,12.4565,12.4718,87500.0
2006-12-15 13:00:00,16.38,16.39,16.34,16.37,66000.0,12.4642,12.4718,12.4337,12.4565,66000.0
2006-12-15 14:00:00,16.36,16.37,16.35,16.37,57500.0,12.4489,12.4565,12.4413,12.4565,57500.0
2006-12-15 15:00:00,16.37,16.37,16.32,16.33,957500.0,12.4565,12.4565,12.4185,12.4261,957500.0
2006-12-15 16:00:00,16.31,16.34,16.29,16.34,115500.0,12.4109,12.4337,12.3957,12.4337,115500.0
2006-12-18 09:30:00,16.39,16.39,16.34,16.38,169500.0,12.4718,12.4718,12.4337,12.4642,169500.0
2006-12-18 10:00:00,16.39,16.39,16.33,16.34,71500.0,12.4718,12.4718,12.4261,12.4337,71500.0
2006-12-18 11:00:00,16.33,16.33,16.29,16.29,66000.0,12.4261,12.4261,12.3957,12.3957,66000.0
2006-12-18 12:00:00,16.29,16.29,16.22,16.23,146000.0,12.3957,12.3957,12.3424,12.35,146000.0
2006-12-18 13:00:00,16.23,16.26,16.22,16.25,45000.0,12.35,12.3728,12.3424,12.3652,45000.0
2006-12-18 14:00:00,16.25,16.25,16.17,16.18,162500.0,12.3652,12.3652,12.3044,12.312,162500.0
2006-12-18 15:00:00,16.18,16.18,16.15,16.17,167000.0,12.312,12.312,12.2891,12.3044,167000.0
2006-12-18 16:00:00,16.17,16.18,16.16,16.18,14000.0,12.3044,12.312,12.2968,12.312,14000.0
2006-12-19 09:30:00,16.11,16.12,16.04,16.08,123000.0,12.2587,12.2663,12.2054,12.2359,123000.0
2006-12-19 10:00:00,16.08,16.13,16.08,16.12,183000.0,12.2359,12.2739,12.2359,12.2663,183000.0
2006-12-19 11:00:00,16.12,16.14,16.08,16.09,137000.0,12.2663,12.2815,12.2359,12.2435,137000.0
2006-12-19 12:00:00,16.09,16.12,16.07,16.12,81000.0,12.2435,12.2663,12.2283,12.2663,81000.0
2006-12-19 13:00:00,16.12,16.14,16.1,16.14,96500.0,12.2663,12.2815,12.2511,12.2815,96500.0
2006-12-19 14:00:00,16.14,16.19,16.14,16.17,147000.0,12.2815,12.3196,12.2815,12.3044,147000.0
2006-12-19 15:00:00,16.18,16.22,16.18,16.19,81500.0,12.312,12.3424,12.312,12.3196,81500.0
2006-12-19 16:00:00,16.19,16.19,16.17,16.18,47000.0,12.3196,12.3196,12.3044,12.312,47000.0
2006-12-20 09:30:00,16.21,16.26,16.2,16.26,53500.0,12.3348,12.3728,12.3272,12.3728,53500.0
2006-12-20 10:00:00,16.26,16.28,16.25,16.27,73500.0,12.3728,12.3881,12.3652,12.3805,73500.0
2006-12-20 11:00:00,16.27,16.28,16.26,16.27,77000.0,12.3805,12.3881,12.3728,12.3805,77000.0
2006-12-20 12:00:00,16.26,16.28,16.25,16.26,95500.0,12.3728,12.3881,12.3652,12.3728,95500.0
2006-12-20 13:00:00,16.26,16.26,16.19,16.2,75500.0,12.3728,12.3728,12.3196,12.3272,75500.0
2006-12-20 14:00:00,16.21,16.23,16.2,16.21,101000.0,12.3348,12.35,12.3272,12.3348,101000.0
2006-12-20 15:00:00,16.21,16.22,16.2,16.21,226500.0,12.3348,12.3424,12.3272,12.3348,226500.0
2006-12-20 16:00:00,16.22,16.22,16.22,16.22,500.0,12.3424,12.3424,12.3424,12.3424,500.0
2006-12-21 09:30:00,16.18,16.22,16.16,16.18,130500.0,12.3573,12.3878,12.342,12.3573,130500.0
2006-12-21 10:00:00,16.18,16.2,16.14,16.16,125500.0,12.3573,12.3725,12.3267,12.342,125500.0
2006-12-21 11:00:00,16.17,16.18,16.16,16.17,81000.0,12.3496,12.3573,12.342,12.3496,81000.0
2006-12-21 12:00:00,16.15,16.16,16.06,16.08,180500.0,12.3343,12.342,12.2656,12.2809,180500.0
2006-12-21 13:00:00,16.07,16.08,16.05,16.06,127000.0,12.2732,12.2809,12.258,12.2656,127000.0
2006-12-21 14:00:00,16.05,16.07,16.04,16.06,50500.0,12.258,12.2732,12.2503,12.2656,50500.0
2006-12-21 15:00:00,16.06,16.08,16.05,16.07,91000.0,12.2656,12.2809,12.258,12.2732,91000.0
2006-12-21 16:00:00,16.08,16.08,16.08,16.08,27000.0,12.2809,12.2809,12.2809,12.2809,27000.0
2006-12-22 09:30:00,16.07,16.08,15.98,16.03,108000.0,12.2732,12.2809,12.2045,12.2427,108000.0
2006-12-22 10:00:00,16.03,16.07,16.02,16.03,142000.0,12.2427,12.2732,12.2351,12.2427,142000.0
2006-12-22 11:00:00,16.04,16.05,16.01,16.01,107000.0,12.2503,12.258,12.2274,12.2274,107000.0
2006-12-22 12:00:00,16.0,16.03,16.0,16.01,165000.0,12.2198,12.2427,12.2198,12.2274,165000.0
2006-12-22 13:00:00,16.0,16.02,15.99,16.01,61500.0,12.2198,12.2351,12.2121,12.2274,61500.0
2006-12-22 14:00:00,16.01,16.03,16.0,16.02,68500.0,12.2274,12.2427,12.2198,12.2351,68500.0
2006-12-22 15:00:00,16.03,16.04,16.0,16.0,128000.0,12.2427,12.2503,12.2198,12.2198,128000.0
2006-12-22 16:00:00,16.0,16.0,15.98,15.99,26500.0,12.2198,12.2198,12.2045,12.2121,26500.0
2006-12-26 09:30:00,15.95,16.09,15.94,16.08,57000.0,12.1816,12.2885,12.174,12.2809,57000.0
2006-12-26 10:00:00,16.08,16.09,16.05,16.05,97500.0,12.2809,12.2885,12.258,12.258,97500.0
2006-12-26 11:00:00,16.05,16.07,16.03,16.06,55500.0,12.258,12.2732,12.2427,12.2656,55500.0
2006-12-26 12:00:00,16.06,16.06,16.04,16.05,63000.0,12.2656,12.2656,12.2503,12.258,63000.0
2006-12-26 13:00:00,16.05,16.07,16.03,16.07,45000.0,12.258,12.2732,12.2427,12.2732,45000.0
2006-12-26 14:00:00,16.07,16.08,16.06,16.06,44500.0,12.2732,12.2809,12.2656,12.2656,44500.0
2006-12-26 15:00:00,16.06,16.11,16.06,16.08,119500.0,12.2656,12.3038,12.2656,12.2809,119500.0
2006-12-26 16:00:00,16.1,16.1,16.08,16.08,16500.0,12.2962,12.2962,12.2809,12.2809,16500.0
2006-12-27 09:30:00,16.16,16.23,16.16,16.2,80500.0,12.342,12.3954,12.342,12.3725,80500.0
2006-12-27 10:00:00,16.2,16.22,16.17,16.21,248500.0,12.3725,12.3878,12.3496,12.3802,248500.0
2006-12-27 11:00:00,16.22,16.22,16.2,16.21,66000.0,12.3878,12.3878,12.3725,12.3802,66000.0
2006-12-27 12:00:00,16.21,16.21,16.19,16.19,152000.0,12.3802,12.3802,12.3649,12.3649,152000.0
2006-12-27 13:00:00,16.19,16.2,16.18,16.2,75500.0,12.3649,12.3725,12.3573,12.3725,75500.0
2006-12-27 14:00:00,16.21,16.23,16.2,16.23,60500.0,12.3802,12.3954,12.3725,12.3954,60500.0
2006-12-27 15:00:00,16.22,16.25,16.22,16.24,135000.0,12.3878,12.4107,12.3878,12.4031,135000.0
2006-12-27 16:00:00,16.23,16.24,16.2,16.2,15500.0,12.3954,12.4031,12.3725,12.3725,15500.0
2006-12-28 09:30:00,16.24,16.25,16.17,16.19,102500.0,12.4031,12.4107,12.3496,12.3649,102500.0
2006-12-28 10:00:00,16.21,16.24,16.18,16.19,164000.0,12.3802,12.4031,12.3573,12.3649,164000.0
2006-12-28 11:00:00,16.18,16.2,16.17,16.19,83000.0,12.3573,12.3725,12.3496,12.3649,83000.0
2006-12-28 12:00:00,16.2,16.22,16.19,16.2,144000.0,12.3725,12.3878,12.3649,12.3725,144000.0
2006-12-28 13:00:00,16.2,16.21,16.17,16.2,51500.0,12.3725,12.3802,12.3496,12.3725,51500.0
2006-12-28 14:00:00,16.2,16.23,16.19,16.23,54000.0,12.3725,12.3954,12.3649,12.3954,54000.0
2006-12-28 15:00:00,16.22,16.23,16.18,16.18,149000.0,12.3878,12.3954,12.3573,12.3573,149000.0
2006-12-28 16:00:00,16.17,16.17,16.16,16.16,196500.0,12.3496,12.3496,12.342,12.342,196500.0
2006-12-29 09:30:00,16.17,16.19,16.15,16.19,85000.0,12.3496,12.3649,12.3343,12.3649,85000.0
2006-12-29 10:00:00,16.2,16.21,16.17,16.18,179500.0,12.3725,12.3802,12.3496,12.3573,179500.0
2006-12-29 11:00:00,16.17,16.18,16.15,16.16,1254500.0,12.3496,12.3573,12.3343,12.342,1254500.0
2006-12-29 12:00:00,16.16,16.17,16.14,16.15,112000.0,12.342,12.3496,12.3267,12.3343,112000.0
2006-12-29 13:00:00,16.15,16.17,16.12,16.13,94500.0,12.3343,12.3496,12.3114,12.3191,94500.0
2006-12-29 14:00:00,16.13,16.13,16.07,16.07,57000.0,12.3191,12.3191,12.2732,12.2732,57000.0
2006-12-29 15:00:00,16.07,16.08,16.03,16.05,226500.0,12.2732,12.2809,12.2427,12.258,226500.0
2006-12-29 16:00:00,16.02,16.04,16.02,16.03,23500.0,12.2351,12.2503,12.2351,12.2427,23500.0
2007-01-03 09:30:00,16.22,16.24,16.14,16.14,966500.0,12.3878,12.4031,12.3267,12.3267,966500.0
2007-01-03 10:00:00,16.13,16.24,16.13,16.21,1604500.0,12.3191,12.4031,12.3191,12.3802,1604500.0
2007-01-03 11:00:00,16.21,16.22,16.18,16.2,543500.0,12.3802,12.3878,12.3573,12.3725,543500.0
2007-01-03 12:00:00,16.2,16.21,16.18,16.2,395500.0,12.3725,12.3802,12.3573,12.3725,395500.0
2007-01-03 13:00:00,16.2,16.2,16.15,16.15,244000.0,12.3725,12.3725,12.3343,12.3343,244000.0
2007-01-03 14:00:00,16.15,16.16,15.95,15.95,766500.0,12.3343,12.342,12.1816,12.1816,766500.0
2007-01-03 15:00:00,15.97,16.12,15.97,16.11,357000.0,12.1969,12.3114,12.1969,12.3038,357000.0
2007-01-03 16:00:00,16.12,16.14,16.12,16.14,30000.0,12.3114,12.3267,12.3114,12.3267,30000.0
2007-01-04 09:30:00,16.13,16.14,16.03,16.07,818000.0,12.3191,12.3267,12.2427,12.2732,818000.0
2007-01-04 10:00:00,16.07,16.12,15.99,16.11,801500.0,12.2732,12.3114,12.2121,12.3038,801500.0
2007-01-04 11:00:00,16.11,16.14,16.09,16.11,503000.0,12.3038,12.3267,12.2885,12.3038,503000.0
2007-01-04 12:00:00,16.11,16.12,16.08,16.1,744000.0,12.3038,12.3114,12.2809,12.2962,744000.0
2007-01-04 13:00:00,16.11,16.11,16.06,16.08,80000.0,12.3038,12.3038,12.2656,12.2809,80000.0
2007-01-04 14:00:00,16.08,16.14,16.08,16.14,250000.0,12.2809,12.3267,12.2809,12.3267,250000.0
2007-01-04 15:00:00,16.15,16.18,16.13,16.15,223000.0,12.3343,12.3573,12.3191,12.3343,223000.0
2007-01-04 16:00:00,16.15,16.16,16.14,16.16,33500.0,12.3343,12.342,12.3267,12.342,33500.0
2007-01-05 09:30:00,16.1,16.1,16.01,16.02,153500.0,12.2962,12.2962,12.2274,12.2351,153500.0
2007-01-05 10:00:00,16.02,16.06,16.02,16.03,260500.0,12.2351,12.2656,12.2351,12.2427,260500.0
2007-01-05 11:00:00,16.02,16.03,15.93,15.97,275000.0,12.2351,12.2427,12.1663,12.1969,275000.0
2007-01-05 12:00:00,15.97,16.02,15.97,16.0,104500.0,12.1969,12.2351,12.1969,12.2198,104500.0
2007-01-05 13:00:00,15.99,16.01,15.97,15.99,181500.0,12.2121,12.2274,12.1969,12.2121,181500.0
2007-01-05 14:00:00,16.0,16.01,15.97,15.97,155000.0,12.2198,12.2274,12.1969,12.1969,155000.0
2007-01-05 15:00:00,15.97,15.99,15.94,15.98,144500.0,12.1969,12.2121,12.174,12.2045,144500.0
2007-01-05 16:00:00,15.97,15.97,15.95,15.95,12500.0,12.1969,12.1969,12.1816,12.1816,12500.0
2007-01-08 09:30:00,15.95,15.98,15.92,15.93,125500.0,12.1816,12.2045,12.1587,12.1663,125500.0
2007-01-08 10:00:00,15.95,15.96,15.89,15.93,134000.0,12.1816,12.1892,12.1358,12.1663,134000.0
2007-01-08 11:00:00,15.92,15.98,15.92,15.97,84000.0,12.1587,12.2045,12.1587,12.1969,84000.0
2007-01-08 12:00:00,15.97,15.97,15.94,15.96,92000.0,12.1969,12.1969,12.174,12.1892,92000.0
2007-01-08 13:00:00,15.96,16.01,15.94,16.0,220500.0,12.1892,12.2274,12.174,12.2198,220500.0
2007-01-08 14:00:00,16.01,16.03,16.0,16.0,239000.0,12.2274,12.2427,12.2198,12.2198,239000.0
2007-01-08 15:00:00,16.0,16.03,15.98,15.98,126000.0,12.2198,12.2427,12.2045,12.2045,126000.0
2007-01-08 16:00:00,15.98,15.98,15.97,15.97,90000.0,12.2045,12.2045,12.1969,12.1969,90000.0
2007-01-09 09:30:00,15.99,16.0,15.95,15.98,69500.0,12.2121,12.2198,12.1816,12.2045,69500.0
2007-01-09 10:00:00,15.98,16.03,15.98,16.01,113000.0,12.2045,12.2427,12.2045,12.2274,113000.0
2007-01-09 11:00:00,16.01,16.02,15.93,15.93,93000.0,12.2274,12.2351,12.1663,12.1663,93000.0
2007-01-09 12:00:00,15.94,15.97,15.91,15.96,245000.0,12.174,12.1969,12.1511,12.1892,245000.0
2007-01-09 13:00:00,15.96,16.02,15.95,16.01,123000.0,12.1892,12.2351,12.1816,12.2274,123000.0
2007-01-09 14:00:00,16.02,16.04,16.01,16.02,121500.0,12.2351,12.2503,12.2274,12.2351,121500.0
2007-01-09 15:00:00,16.02,16.06,16.01,16.04,153000.0,12.2351,12.2656,12.2274,12.2503,153000.0
2007-01-09 16:00:00,16.03,16.05,16.03,16.04,16000.0,12.2427,12.258,12.2427,12.2503,16000.0
2007-01-10 09:30:00,15.93,15.99,15.93,15.99,186000.0,12.1663,12.2121,12.1663,12.2121,186000.0
2007-01-10 10:00:00,15.97,16.06,15.97,16.04,417500.0,12.1969,12.2656,12.1969,12.2503,417500.0
2007-01-10 11:00:00,16.03,16.03,16.0,16.01,105000.0,12.2427,12.2427,12.2198,12.2274,105000.0
2007-01-10 12:00:00,16.01,16.03,16.0,16.02,81500.0,12.2274,12.2427,12.2198,12.2351,81500.0
2007-01-10 13:00:00,16.02,16.06,16.02,16.05,93500.0,12.2351,12.2656,12.2351,12.258,93500.0
2007-01-10 14:00:00,16.05,16.09,16.04,16.08,158000.0,12.258,12.2885,12.2503,12.2809,158000.0
2007-01-10 15:00:00,16.08,16.11,16.08,16.09,178500.0,12.2809,12.3038,12.2809,12.2885,178500.0
2007-01-10 16:00:00,16.1,16.13,16.1,16.13,20500.0,12.2962,12.3191,12.2962,12.3191,20500.0
2007-01-11 09:30:00,16.16,16.25,16.15,16.24,233000.0,12.342,12.4107,12.3343,12.4031,233000.0
2007-01-11 10:00:00,16.25,16.29,16.24,16.28,244500.0,12.4107,12.4413,12.4031,12.4336,244500.0
2007-01-11 11:00:00,16.29,16.33,16.28,16.31,176500.0,12.4413,12.4718,12.4336,12.4565,176500.0
2007-01-11 12:00:00,16.3,16.31,16.29,16.3,81000.0,12.4489,12.4565,12.4413,12.4489,81000.0
2007-01-11 13:00:00,16.3,16.3,16.25,16.26,156000.0,12.4489,12.4489,12.4107,12.4184,156000.0
2007-01-11 14:00:00,16.25,16.27,16.21,16.27,165000.0,12.4107,12.426,12.3802,12.426,165000.0
2007-01-11 15:00:00,16.27,16.28,16.24,16.26,214500.0,12.426,12.4336,12.4031,12.4184,214500.0
2007-01-11 16:00:00,16.24,16.26,16.24,16.26,22500.0,12.4031,12.4184,12.4031,12.4184,22500.0
2007-01-12 09:30:00,16.3,16.35,16.28,16.35,291500.0,12.4489,12.4871,12.4336,12.4871,291500.0
2007-01-12 10:00:00,16.33,16.34,16.28,16.31,129500.0,12.4718,12.4795,12.4336,12.4565,129500.0
2007-01-12 11:00:00,16.31,16.33,16.29,16.33,194000.0,12.4565,12.4718,12.4413,12.4718,194000.0
2007-01-12 12:00:00,16.33,16.37,16.32,16.37,135500.0,12.4718,12.5024,12.4642,12.5024,135500.0
2007-01-12 13:00:00,16.36,16.36,16.34,16.35,113000.0,12.4947,12.4947,12.4795,12.4871,113000.0
2007-01-12 14:00:00,16.35,16.35,16.33,16.34,108000.0,12.4871,12.4871,12.4718,12.4795,108000.0
2007-01-12 15:00:00,16.34,16.38,16.34,16.38,154000.0,12.4795,12.51,12.4795,12.51,154000.0
2007-01-12 16:00:00,16.39,16.42,16.39,16.42,49000.0,12.5176,12.5406,12.5176,12.5406,49000.0
2007-01-16 09:30:00,16.43,16.47,16.43,16.45,230500.0,12.5482,12.5787,12.5482,12.5635,230500.0
2007-01-16 10:00:00,16.43,16.43,16.35,16.35,128000.0,12.5482,12.5482,12.4871,12.4871,128000.0
2007-01-16 11:00:00,16.36,16.39,16.35,16.38,133500.0,12.4947,12.5176,12.4871,12.51,133500.0
2007-01-16 12:00:00,16.38,16.41,16.35,16.36,185000.0,12.51,12.5329,12.4871,12.4947,185000.0
2007-01-16 13:00:00,16.37,16.37,16.32,16.34,182500.0,12.5024,12.5024,12.4642,12.4795,182500.0
2007-01-16 14:00:00,16.34,16.36,16.33,16.35,104500.0,12.4795,12.4947,12.4718,12.4871,104500.0
2007-01-16 15:00:00,16.34,16.36,16.33,16.35,134500.0,12.4795,12.4947,12.4718,12.4871,134500.0
2007-01-16 16:00:00,16.35,16.37,16.32,16.32,64500.0,12.4871,12.5024,12.4642,12.4642,64500.0
2007-01-17 09:30:00,16.33,16.37,16.31,16.36,216500.0,12.4718,12.5024,12.4565,12.4947,216500.0
2007-01-17 10:00:00,16.36,16.36,16.33,16.35,192000.0,12.4947,12.4947,12.4718,12.4871,192000.0
2007-01-17 11:00:00,16.35,16.39,16.35,16.39,220500.0,12.4871,12.5176,12.4871,12.5176,220500.0
2007-01-17 12:00:00,16.38,16.41,16.38,16.4,99000.0,12.51,12.5329,12.51,12.5253,99000.0
2007-01-17 13:00:00,16.41,16.41,16.39,16.39,111000.0,12.5329,12.5329,12.5176,12.5176,111000.0
2007-01-17 14:00:00,16.39,16.42,16.34,16.36,212500.0,12.5176,12.5406,12.4795,12.4947,212500.0
2007-01-17 15:00:00,16.36,16.36,16.32,16.34,72000.0,12.4947,12.4947,12.4642,12.4795,72000.0
2007-01-17 16:00:00,16.35,16.37,16.35,16.36,103000.0,12.4871,12.5024,12.4871,12.4947,103000.0
2007-01-18 09:30:00,16.37,16.37,16.33,16.35,212500.0,12.5024,12.5024,12.4718,12.4871,212500.0
2007-01-18 10:00:00,16.34,16.34,16.25,16.26,395500.0,12.4795,12.4795,12.4107,12.4184,395500.0
2007-01-18 11:00:00,16.27,16.3,16.27,16.29,151500.0,12.426,12.4489,12.426,12.4413,151500.0
2007-01-18 12:00:00,16.29,16.31,16.28,16.28,180000.0,12.4413,12.4565,12.4336,12.4336,180000.0
2007-01-18 13:00:00,16.29,16.29,16.25,16.26,104500.0,12.4413,12.4413,12.4107,12.4184,104500.0
2007-01-18 14:00:00,16.25,16.25,16.18,16.19,184500.0,12.4107,12.4107,12.3573,12.3649,184500.0
2007-01-18 15:00:00,16.18,16.23,16.18,16.19,341500.0,12.3573,12.3954,12.3573,12.3649,341500.0
2007-01-18 16:00:00,16.19,16.19,16.18,16.19,37500.0,12.3649,12.3649,12.3573,12.3649,37500.0
2007-01-19 09:30:00,16.15,16.17,16.13,16.14,238000.0,12.3343,12.3496,12.3191,12.3267,238000.0
2007-01-19 10:00:00,16.16,16.27,16.15,16.26,287000.0,12.342,12.426,12.3343,12.4184,287000.0
2007-01-19 11:00:00,16.26,16.27,16.23,16.25,390500.0,12.4184,12.426,12.3954,12.4107,390500.0
2007-01-19 12:00:00,16.25,16.26,16.22,16.24,53000.0,12.4107,12.4184,12.3878,12.4031,53000.0
2007-01-19 13:00:00,16.24,16.27,16.24,16.27,200500.0,12.4031,12.426,12.4031,12.426,200500.0
2007-01-19 14:00:00,16.27,16.3,16.27,16.3,332500.0,12.426,12.4489,12.426,12.4489,332500.0
2007-01-19 15:00:00,16.29,16.3,16.29,16.3,83500.0,12.4413,12.4489,12.4413,12.4489,83500.0
2007-01-19 16:00:00,16.29,16.3,16.29,16.3,133000.0,12.4413,12.4489,12.4413,12.4489,133000.0
2007-01-22 09:30:00,16.32,16.32,16.27,16.28,408000.0,12.4642,12.4642,12.426,12.4336,408000.0
2007-01-22 10:00:00,16.27,16.27,16.19,16.21,340000.0,12.426,12.426,12.3649,12.3802,340000.0
2007-01-22 11:00:00,16.21,16.21,16.18,16.19,173000.0,12.3802,12.3802,12.3573,12.3649,173000.0
2007-01-22 12:00:00,16.2,16.2,16.17,16.17,147000.0,12.3725,12.3725,12.3496,12.3496,147000.0
2007-01-22 13:00:00,16.18,16.23,16.18,16.22,163500.0,12.3573,12.3954,12.3573,12.3878,163500.0
2007-01-22 14:00:00,16.22,16.24,16.22,16.23,128500.0,12.3878,12.4031,12.3878,12.3954,128500.0
2007-01-22 15:00:00,16.23,16.24,16.21,16.22,154000.0,12.3954,12.4031,12.3802,12.3878,154000.0
2007-01-22 16:00:00,16.21,16.25,16.21,16.25,24500.0,12.3802,12.4107,12.3802,12.4107,24500.0
2007-01-23 09:30:00,16.23,16.31,16.22,16.3,157500.0,12.3954,12.4565,12.3878,12.4489,157500.0
2007-01-23 10:00:00,16.29,16.32,16.28,16.31,767500.0,12.4413,12.4642,12.4336,12.4565,767500.0
2007-01-23 11:00:00,16.32,16.36,16.32,16.35,426500.0,12.4642,12.4947,12.4642,12.4871,426500.0
2007-01-23 12:00:00,16.35,16.4,16.34,16.4,210000.0,12.4871,12.5253,12.4795,12.5253,210000.0
2007-01-23 13:00:00,16.4,16.41,16.38,16.39,181000.0,12.5253,12.5329,12.51,12.5176,181000.0
2007-01-23 14:00:00,16.4,16.4,16.34,16.36,195000.0,12.5253,12.5253,12.4795,12.4947,195000.0
2007-01-23 15:00:00,16.37,16.37,16.33,16.33,228500.0,12.5024,12.5024,12.4718,12.4718,228500.0
2007-01-23 16:00:00,16.33,16.33,16.32,16.33,18000.0,12.4718,12.4718,12.4642,12.4718,18000.0
2007-01-24 09:30:00,16.37,16.42,16.37,16.39,377500.0,12.5024,12.5406,12.5024,12.5176,377500.0
2007-01-24 10:00:00,16.41,16.45,16.38,16.44,232500.0,12.5329,12.5635,12.51,12.5558,232500.0
2007-01-24 11:00:00,16.44,16.46,16.44,16.44,104000.0,12.5558,12.5711,12.5558,12.5558,104000.0
2007-01-24 12:00:00,16.45,16.46,16.43,16.45,64500.0,12.5635,12.5711,12.5482,12.5635,64500.0
2007-01-24 13:00:00,16.45,16.5,16.44,16.5,172000.0,12.5635,12.6017,12.5558,12.6017,172000.0
2007-01-24 14:00:00,16.5,16.51,16.48,16.49,305000.0,12.6017,12.6093,12.5864,12.594,305000.0
2007-01-24 15:00:00,16.5,16.51,16.49,16.51,444500.0,12.6017,12.6093,12.594,12.6093,444500.0
2007-01-24 16:00:00,16.51,16.51,16.51,16.51,19000.0,12.6093,12.6093,12.6093,12.6093,19000.0
2007-01-25 09:30:00,16.5,16.5,16.42,16.43,251500.0,12.6017,12.6017,12.5406,12.5482,251500.0
2007-01-25 10:00:00,16.43,16.43,16.37,16.39,173500.0,12.5482,12.5482,12.5024,12.5176,173500.0
2007-01-25 11:00:00,16.4,16.42,16.37,16.37,88500.0,12.5253,12.5406,12.5024,12.5024,88500.0
2007-01-25 12:00:00,16.37,16.37,16.34,16.37,133500.0,12.5024,12.5024,12.4795,12.5024,133500.0
2007-01-25 13:00:00,16.37,16.38,16.32,16.32,176000.0,12.5024,12.51,12.4642,12.4642,176000.0
2007-01-25 14:00:00,16.32,16.32,16.28,16.31,118500.0,12.4642,12.4642,12.4336,12.4565,118500.0
2007-01-25 15:00:00,16.3,16.33,16.28,16.33,210500.0,12.4489,12.4718,12.4336,12.4718,210500.0
2007-01-25 16:00:00,16.33,16.34,16.33,16.33,17500.0,12.4718,12.4795,12.4718,12.4718,17500.0
2007-01-26 09:30:00,16.37,16.37,16.27,16.28,328000.0,12.5024,12.5024,12.426,12.4336,328000.0
2007-01-26 10:00:00,16.28,16.31,16.23,16.29,553000.0,12.4336,12.4565,12.3954,12.4413,553000.0
2007-01-26 11:00:00,16.29,16.3,16.25,16.27,344500.0,12.4413,12.4489,12.4107,12.426,344500.0
2007-01-26 12:00:00,16.29,16.32,16.28,16.31,335000.0,12.4413,12.4642,12.4336,12.4565,335000.0
2007-01-26 13:00:00,16.3,16.31,16.27,16.3,198000.0,12.4489,12.4565,12.426,12.4489,198000.0
2007-01-26 14:00:00,16.3,16.33,16.28,16.33,270000.0,12.4489,12.4718,12.4336,12.4718,270000.0
2007-01-26 15:00:00,16.32,16.38,16.32,16.36,163500.0,12.4642,12.51,12.4642,12.4947,163500.0
2007-01-26 16:00:00,16.36,16.36,16.34,16.34,31000.0,12.4947,12.4947,12.4795,12.4795,31000.0
2007-01-29 09:30:00,16.36,16.44,16.36,16.42,117000.0,12.4947,12.5558,12.4947,12.5406,117000.0
2007-01-29 10:00:00,16.43,16.45,16.41,16.45,181000.0,12.5482,12.5635,12.5329,12.5635,181000.0
2007-01-29 11:00:00,16.45,16.47,16.43,16.45,456000.0,12.5635,12.5787,12.5482,12.5635,456000.0
2007-01-29 12:00:00,16.45,16.47,16.44,16.47,156500.0,12.5635,12.5787,12.5558,12.5787,156500.0
2007-01-29 13:00:00,16.47,16.49,16.41,16.41,183500.0,12.5787,12.594,12.5329,12.5329,183500.0
2007-01-29 14:00:00,16.41,16.42,16.37,16.4,400000.0,12.5329,12.5406,12.5024,12.5253,400000.0
2007-01-29 15:00:00,16.4,16.43,16.4,16.43,404000.0,12.5253,12.5482,12.5253,12.5482,404000.0
2007-01-29 16:00:00,16.43,16.44,16.43,16.44,131500.0,12.5482,12.5558,12.5482,12.5558,131500.0
2007-01-30 09:30:00,16.46,16.48,16.43,16.44,128500.0,12.5711,12.5864,12.5482,12.5558,128500.0
2007-01-30 10:00:00,16.44,16.48,16.44,16.46,194000.0,12.5558,12.5864,12.5558,12.5711,194000.0
2007-01-30 11:00:00,16.46,16.51,16.46,16.48,354000.0,12.5711,12.6093,12.5711,12.5864,354000.0
2007-01-30 12:00:00,16.48,16.49,16.47,16.49,341000.0,12.5864,12.594,12.5787,12.594,341000.0
2007-01-30 13:00:00,16.49,16.49,16.46,16.48,395000.0,12.594,12.594,12.5711,12.5864,395000.0
2007-01-30 14:00:00,16.49,16.5,16.47,16.5,625000.0,12.594,12.6017,12.5787,12.6017,625000.0
2007-01-30 15:00:00,16.5,16.52,16.49,16.51,547500.0,12.6017,12.6169,12.594,12.6093,547500.0
2007-01-30 16:00:00,16.51,16.51,16.5,16.5,41000.0,12.6093,12.6093,12.6017,12.6017,41000.0
2007-01-31 09:30:00,16.48,16.48,16.45,16.47,183500.0,12.5864,12.5864,12.5635,12.5787,183500.0
2007-01-31 10:00:00,16.46,16.56,16.46,16.54,124000.0,12.5711,12.6475,12.5711,12.6322,124000.0
2007-01-31 11:00:00,16.54,16.54,16.51,16.54,62500.0,12.6322,12.6322,12.6093,12.6322,62500.0
2007-01-31 12:00:00,16.54,16.54,16.51,16.52,78000.0,12.6322,12.6322,12.6093,12.6169,78000.0
2007-01-31 13:00:00,16.52,16.54,16.52,16.54,89000.0,12.6169,12.6322,12.6169,12.6322,89000.0
2007-01-31 14:00:00,16.54,16.65,16.53,16.64,231000.0,12.6322,12.7162,12.6246,12.7086,231000.0
2007-01-31 15:00:00,16.64,16.67,16.6,16.61,259000.0,12.7086,12.7315,12.678,12.6857,259000.0
2007-01-31 16:00:00,16.61,16.61,16.6,16.6,72500.0,12.6857,12.6857,12.678,12.678,72500.0
2007-02-01 09:30:00,16.7,16.76,16.66,16.75,278000.0,12.7544,12.8002,12.7239,12.7926,278000.0
2007-02-01 10:00:00,16.75,16.77,16.72,16.75,200000.0,12.7926,12.8079,12.7697,12.7926,200000.0
2007-02-01 11:00:00,16.75,16.75,16.7,16.75,137000.0,12.7926,12.7926,12.7544,12.7926,137000.0
2007-02-01 12:00:00,16.74,16.75,16.73,16.73,49500.0,12.785,12.7926,12.7773,12.7773,49500.0
2007-02-01 13:00:00,16.72,16.75,16.71,16.74,36500.0,12.7697,12.7926,12.762,12.785,36500.0
2007-02-01 14:00:00,16.74,16.76,16.73,16.75,148000.0,12.785,12.8002,12.7773,12.7926,148000.0
2007-02-01 15:00:00,16.77,16.79,16.76,16.78,129000.0,12.8079,12.8231,12.8002,12.8155,129000.0
2007-02-01 16:00:00,16.79,16.79,16.78,16.78,39000.0,12.8231,12.8231,12.8155,12.8155,39000.0
2007-02-02 09:30:00,16.84,16.84,16.78,16.78,217000.0,12.8613,12.8613,12.8155,12.8155,217000.0
2007-02-02 10:00:00,16.78,16.84,16.78,16.81,385500.0,12.8155,12.8613,12.8155,12.8384,385500.0
2007-02-02 11:00:00,16.81,16.83,16.78,16.82,102500.0,12.8384,12.8537,12.8155,12.8461,102500.0
2007-02-02 12:00:00,16.82,16.85,16.81,16.85,136500.0,12.8461,12.869,12.8384,12.869,136500.0
2007-02-02 13:00:00,16.85,16.86,16.82,16.83,73000.0,12.869,12.8766,12.8461,12.8537,73000.0
2007-02-02 14:00:00,16.83,16.84,16.82,16.83,142500.0,12.8537,12.8613,12.8461,12.8537,142500.0
2007-02-02 15:00:00,16.83,16.85,16.82,16.82,165500.0,12.8537,12.869,12.8461,12.8461,165500.0
2007-02-02 16:00:00,16.82,16.82,16.82,16.82,0.0,12.8461,12.8461,12.8461,12.8461,0.0
2007-02-05 09:30:00,16.81,16.88,16.81,16.82,60500.0,12.8384,12.8919,12.8384,12.8461,60500.0
2007-02-05 10:00:00,16.83,16.86,16.79,16.84,77000.0,12.8537,12.8766,12.8231,12.8613,77000.0
2007-02-05 11:00:00,16.84,16.84,16.82,16.83,78500.0,12.8613,12.8613,12.8461,12.8537,78500.0
2007-02-05 12:00:00,16.83,16.85,16.82,16.85,186500.0,12.8537,12.869,12.8461,12.869,186500.0
2007-02-05 13:00:00,16.85,16.85,16.82,16.83,45000.0,12.869,12.869,12.8461,12.8537,45000.0
2007-02-05 14:00:00,16.83,16.86,16.83,16.86,91500.0,12.8537,12.8766,12.8537,12.8766,91500.0
2007-02-05 15:00:00,16.84,16.85,16.82,16.83,229000.0,12.8613,12.869,12.8461,12.8537,229000.0
2007-02-05 16:00:00,16.84,16.84,16.83,16.83,28000.0,12.8613,12.8613,12.8537,12.8537,28000.0
2007-02-06 09:30:00,16.87,16.9,16.85,16.87,253000.0,12.8842,12.9071,12.869,12.8842,253000.0
2007-02-06 10:00:00,16.87,16.89,16.84,16.84,354500.0,12.8842,12.8995,12.8613,12.8613,354500.0
2007-02-06 11:00:00,16.84,16.86,16.83,16.84,116000.0,12.8613,12.8766,12.8537,12.8613,116000.0
2007-02-06 12:00:00,16.83,16.84,16.83,16.84,98000.0,12.8537,12.8613,12.8537,12.8613,98000.0
2007-02-06 13:00:00,16.83,16.89,16.83,16.89,133000.0,12.8537,12.8995,12.8537,12.8995,133000.0
2007-02-06 14:00:00,16.89,16.91,16.87,16.9,163000.0,12.8995,12.9148,12.8842,12.9071,163000.0
2007-02-06 15:00:00,16.91,16.93,16.9,16.93,196500.0,12.9148,12.9301,12.9071,12.9301,196500.0
2007-02-06 16:00:00,16.94,16.94,16.93,16.94,31000.0,12.9377,12.9377,12.9301,12.9377,31000.0
2007-02-07 09:30:00,16.97,16.97,16.91,16.92,149000.0,12.9606,12.9606,12.9148,12.9224,149000.0
2007-02-07 10:00:00,16.93,17.0,16.92,16.99,152500.0,12.9301,12.9835,12.9224,12.9759,152500.0
2007-02-07 11:00:00,16.99,17.01,16.98,16.99,130000.0,12.9759,12.9912,12.9682,12.9759,130000.0
2007-02-07 12:00:00,16.99,17.01,16.99,17.0,92500.0,12.9759,12.9912,12.9759,12.9835,92500.0
2007-02-07 13:00:00,17.0,17.01,16.97,16.98,207000.0,12.9835,12.9912,12.9606,12.9682,207000.0
2007-02-07 14:00:00,16.98,16.99,16.93,16.95,88500.0,12.9682,12.9759,12.9301,12.9453,88500.0
2007-02-07 15:00:00,16.95,16.99,16.93,16.99,384000.0,12.9453,12.9759,12.9301,12.9759,384000.0
2007-02-07 16:00:00,16.99,16.99,16.99,16.99,1500.0,12.9759,12.9759,12.9759,12.9759,1500.0
2007-02-09 09:30:00,17.01,17.02,17.0,17.01,66000.0,12.9912,12.9988,12.9835,12.9912,66000.0
2007-02-09 10:00:00,17.0,17.02,16.97,16.98,267500.0,12.9835,12.9988,12.9606,12.9682,267500.0
2007-02-09 11:00:00,16.98,17.0,16.97,16.99,107000.0,12.9682,12.9835,12.9606,12.9759,107000.0
2007-02-09 12:00:00,16.99,16.99,16.9,16.9,302500.0,12.9759,12.9759,12.9071,12.9071,302500.0
2007-02-09 13:00:00,16.88,16.9,16.85,16.86,93000.0,12.8919,12.9071,12.869,12.8766,93000.0
2007-02-09 14:00:00,16.86,16.86,16.8,16.82,188500.0,12.8766,12.8766,12.8308,12.8461,188500.0
2007-02-09 15:00:00,16.83,16.89,16.83,16.88,124500.0,12.8537,12.8995,12.8537,12.8919,124500.0
2007-02-09 16:00:00,16.89,16.93,16.88,16.93,169000.0,12.8995,12.9301,12.8919,12.9301,169000.0
2007-02-12 09:30:00,16.9,16.91,16.84,16.84,71000.0,12.9071,12.9148,12.8613,12.8613,71000.0
2007-02-12 10:00:00,16.84,16.85,16.82,16.82,72500.0,12.8613,12.869,12.8461,12.8461,72500.0
2007-02-12 11:00:00,16.82,16.84,16.8,16.83,187000.0,12.8461,12.8613,12.8308,12.8537,187000.0
2007-02-12 12:00:00,16.83,16.85,16.82,16.85,91500.0,12.8537,12.869,12.8461,12.869,91500.0
2007-02-12 13:00:00,16.84,16.84,16.78,16.78,117000.0,12.8613,12.8613,12.8155,12.8155,117000.0
2007-02-12 14:00:00,16.79,16.81,16.78,16.8,232000.0,12.8231,12.8384,12.8155,12.8308,232000.0
2007-02-12 15:00:00,16.8,16.83,16.79,16.82,104000.0,12.8308,12.8537,12.8231,12.8461,104000.0
2007-02-12 16:00:00,16.83,16.83,16.83,16.83,1000.0,12.8537,12.8537,12.8537,12.8537,1000.0
2007-02-13 09:30:00,16.88,16.92,16.88,16.9,95000.0,12.8919,12.9224,12.8919,12.9071,95000.0
2007-02-13 10:00:00,16.91,16.92,16.87,16.87,225000.0,12.9148,12.9224,12.8842,12.8842,225000.0
2007-02-13 11:00:00,16.87,16.92,16.87,16.91,131500.0,12.8842,12.9224,12.8842,12.9148,131500.0
2007-02-13 12:00:00,16.91,16.93,16.9,16.93,101000.0,12.9148,12.9301,12.9071,12.9301,101000.0
2007-02-13 13:00:00,16.93,16.95,16.92,16.93,156000.0,12.9301,12.9453,12.9224,12.9301,156000.0
2007-02-13 14:00:00,16.93,16.94,16.93,16.94,69500.0,12.9301,12.9377,12.9301,12.9377,69500.0
2007-02-13 15:00:00,16.93,16.99,16.91,16.99,277000.0,12.9301,12.9759,12.9148,12.9759,277000.0
2007-02-13 16:00:00,17.0,17.0,17.0,17.0,36000.0,12.9835,12.9835,12.9835,12.9835,36000.0
2007-02-14 09:30:00,17.03,17.03,16.99,17.0,66500.0,13.0064,13.0064,12.9759,12.9835,66500.0
2007-02-14 10:00:00,17.01,17.11,17.01,17.08,124000.0,12.9912,13.0675,12.9912,13.0446,124000.0
2007-02-14 11:00:00,17.08,17.11,17.08,17.09,87500.0,13.0446,13.0675,13.0446,13.0523,87500.0
2007-02-14 12:00:00,17.08,17.09,17.07,17.09,77500.0,13.0446,13.0523,13.037,13.0523,77500.0
2007-02-14 13:00:00,17.09,17.11,17.07,17.1,340500.0,13.0523,13.0675,13.037,13.0599,340500.0
2007-02-14 14:00:00,17.1,17.11,17.08,17.09,69500.0,13.0599,13.0675,13.0446,13.0523,69500.0
2007-02-14 15:00:00,17.09,17.11,17.07,17.08,256000.0,13.0523,13.0675,13.037,13.0446,256000.0
2007-02-14 16:00:00,17.08,17.1,17.08,17.09,50500.0,13.0446,13.0599,13.0446,13.0523,50500.0
2007-02-15 09:30:00,17.12,17.12,17.08,17.1,94500.0,13.0752,13.0752,13.0446,13.0599,94500.0
2007-02-15 10:00:00,17.09,17.11,17.08,17.08,91500.0,13.0523,13.0675,13.0446,13.0446,91500.0
2007-02-15 11:00:00,17.09,17.14,17.09,17.13,451000.0,13.0523,13.0904,13.0523,13.0828,451000.0
2007-02-15 12:00:00,17.13,17.14,17.11,17.13,138500.0,13.0828,13.0904,13.0675,13.0828,138500.0
2007-02-15 13:00:00,17.14,17.15,17.12,17.14,65500.0,13.0904,13.0981,13.0752,13.0904,65500.0
2007-02-15 14:00:00,17.14,17.16,17.12,17.16,183500.0,13.0904,13.1057,13.0752,13.1057,183500.0
2007-02-15 15:00:00,17.15,17.16,17.13,17.14,62000.0,13.0981,13.1057,13.0828,13.0904,62000.0
2007-02-15 16:00:00,17.12,17.13,17.12,17.13,13500.0,13.0752,13.0828,13.0752,13.0828,13500.0
2007-02-16 09:30:00,17.16,17.16,17.09,17.09,146500.0,13.1057,13.1057,13.0523,13.0523,146500.0
2007-02-16 10:00:00,17.09,17.12,17.07,17.12,163500.0,13.0523,13.0752,13.037,13.0752,163500.0
2007-02-16 11:00:00,17.12,17.12,17.09,17.11,189500.0,13.0752,13.0752,13.0523,13.0675,189500.0
2007-02-16 12:00:00,17.11,17.12,17.1,17.12,176500.0,13.0675,13.0752,13.0599,13.0752,176500.0
2007-02-16 13:00:00,17.12,17.14,17.12,17.13,35500.0,13.0752,13.0904,13.0752,13.0828,35500.0
2007-02-16 14:00:00,17.12,17.15,17.12,17.13,129000.0,13.0752,13.0981,13.0752,13.0828,129000.0
2007-02-16 15:00:00,17.13,17.17,17.13,17.15,197500.0,13.0828,13.1134,13.0828,13.0981,197500.0
2007-02-16 16:00:00,17.15,17.15,17.14,17.14,15000.0,13.0981,13.0981,13.0904,13.0904,15000.0
2007-02-20 09:30:00,17.14,17.14,17.1,17.12,43000.0,13.0904,13.0904,13.0599,13.0752,43000.0
2007-02-20 10:00:00,17.08,17.17,17.07,17.17,116000.0,13.0446,13.1134,13.037,13.1134,116000.0
2007-02-20 11:00:00,17.17,17.25,17.16,17.23,89000.0,13.1134,13.1745,13.1057,13.1592,89000.0
2007-02-20 12:00:00,17.23,17.26,17.23,17.25,137500.0,13.1592,13.1821,13.1592,13.1745,137500.0
2007-02-20 13:00:00,17.24,17.25,17.22,17.24,53000.0,13.1668,13.1745,13.1515,13.1668,53000.0
2007-02-20 14:00:00,17.25,17.28,17.23,17.28,174500.0,13.1745,13.1974,13.1592,13.1974,174500.0
2007-02-20 15:00:00,17.29,17.29,17.26,17.26,197500.0,13.205,13.205,13.1821,13.1821,197500.0
2007-02-20 16:00:00,17.26,17.26,17.26,17.26,16500.0,13.1821,13.1821,13.1821,13.1821,16500.0
2007-02-21 09:30:00,17.24,17.26,17.2,17.25,228000.0,13.1668,13.1821,13.1363,13.1745,228000.0
2007-02-21 10:00:00,17.25,17.27,17.2,17.24,110000.0,13.1745,13.1897,13.1363,13.1668,110000.0
2007-02-21 11:00:00,17.23,17.27,17.23,17.27,89500.0,13.1592,13.1897,13.1592,13.1897,89500.0
2007-02-21 12:00:00,17.26,17.3,17.26,17.29,104000.0,13.1821,13.2126,13.1821,13.205,104000.0
2007-02-21 13:00:00,17.29,17.3,17.25,17.26,214000.0,13.205,13.2126,13.1745,13.1821,214000.0
2007-02-21 14:00:00,17.26,17.29,17.24,17.29,179500.0,13.1821,13.205,13.1668,13.205,179500.0
2007-02-21 15:00:00,17.28,17.32,17.28,17.31,1257500.0,13.1974,13.2279,13.1974,13.2203,1257500.0
2007-02-21 16:00:00,17.31,17.32,17.31,17.32,12500.0,13.2203,13.2279,13.2203,13.2279,12500.0
2007-02-22 09:30:00,17.34,17.38,17.31,17.38,89500.0,13.2432,13.2737,13.2203,13.2737,89500.0
2007-02-22 10:00:00,17.37,17.37,17.31,17.34,188500.0,13.2661,13.2661,13.2203,13.2432,188500.0
2007-02-22 11:00:00,17.35,17.35,17.25,17.28,86500.0,13.2508,13.2508,13.1745,13.1974,86500.0
2007-02-22 12:00:00,17.29,17.31,17.28,17.3,49000.0,13.205,13.2203,13.1974,13.2126,49000.0
2007-02-22 13:00:00,17.3,17.31,17.28,17.3,161000.0,13.2126,13.2203,13.1974,13.2126,161000.0
2007-02-22 14:00:00,17.3,17.3,17.28,17.29,81000.0,13.2126,13.2126,13.1974,13.205,81000.0
2007-02-22 15:00:00,17.29,17.35,17.29,17.35,91500.0,13.205,13.2508,13.205,13.2508,91500.0
2007-02-22 16:00:00,17.35,17.36,17.34,17.34,34500.0,13.2508,13.2585,13.2432,13.2432,34500.0
2007-02-23 09:30:00,17.35,17.35,17.31,17.31,230000.0,13.2508,13.2508,13.2203,13.2203,230000.0
2007-02-23 10:00:00,17.31,17.33,17.26,17.28,217000.0,13.2203,13.2356,13.1821,13.1974,217000.0
2007-02-23 11:00:00,17.28,17.33,17.27,17.32,127000.0,13.1974,13.2356,13.1897,13.2279,127000.0
2007-02-23 12:00:00,17.32,17.32,17.29,17.3,161000.0,13.2279,13.2279,13.205,13.2126,161000.0
2007-02-23 13:00:00,17.31,17.32,17.3,17.3,99000.0,13.2203,13.2279,13.2126,13.2126,99000.0
2007-02-23 14:00:00,17.31,17.34,17.3,17.33,133000.0,13.2203,13.2432,13.2126,13.2356,133000.0
2007-02-23 15:00:00,17.33,17.36,17.32,17.34,150500.0,13.2356,13.2585,13.2279,13.2432,150500.0
2007-02-23 16:00:00,17.33,17.33,17.33,17.33,2500.0,13.2356,13.2356,13.2356,13.2356,2500.0
2007-02-26 09:30:00,17.4,17.41,17.32,17.32,87500.0,13.289,13.2967,13.2279,13.2279,87500.0
2007-02-26 10:00:00,17.31,17.32,17.27,17.31,214500.0,13.2203,13.2279,13.1897,13.2203,214500.0
2007-02-26 11:00:00,17.32,17.32,17.27,17.29,151500.0,13.2279,13.2279,13.1897,13.205,151500.0
2007-02-26 12:00:00,17.29,17.29,17.2,17.2,88000.0,13.205,13.205,13.1363,13.1363,88000.0
2007-02-26 13:00:00,17.2,17.24,17.2,17.24,118500.0,13.1363,13.1668,13.1363,13.1668,118500.0
2007-02-26 14:00:00,17.24,17.27,17.23,17.26,259000.0,13.1668,13.1897,13.1592,13.1821,259000.0
2007-02-26 15:00:00,17.27,17.27,17.24,17.27,1848500.0,13.1897,13.1897,13.1668,13.1897,1848500.0
2007-02-26 16:00:00,17.29,17.29,17.28,17.29,31000.0,13.205,13.205,13.1974,13.205,31000.0
2007-02-27 09:30:00,17.01,17.01,16.87,16.93,330000.0,12.9912,12.9912,12.8842,12.9301,330000.0
2007-02-27 10:00:00,16.93,17.04,16.91,17.0,296000.0,12.9301,13.0141,12.9148,12.9835,296000.0
2007-02-27 11:00:00,17.0,17.02,16.98,16.98,464000.0,12.9835,12.9988,12.9682,12.9682,464000.0
2007-02-27 12:00:00,16.98,16.99,16.94,16.96,160500.0,12.9682,12.9759,12.9377,12.953,160500.0
2007-02-27 13:00:00,16.96,16.96,16.88,16.89,200500.0,12.953,12.953,12.8919,12.8995,200500.0
2007-02-27 14:00:00,16.88,16.88,16.71,16.72,222000.0,12.8919,12.8919,12.762,12.7697,222000.0
2007-02-27 15:00:00,16.72,16.88,16.66,16.71,396000.0,12.7697,12.8919,12.7239,12.762,396000.0
2007-02-27 16:00:00,16.71,16.71,16.69,16.69,126000.0,12.762,12.762,12.7468,12.7468,126000.0
2007-02-28 09:30:00,16.71,16.77,16.62,16.68,301000.0,12.762,12.8079,12.6933,12.7391,301000.0
2007-02-28 10:00:00,16.67,16.84,16.64,16.77,197000.0,12.7315,12.8613,12.7086,12.8079,197000.0
2007-02-28 11:00:00,16.79,16.83,16.75,16.79,182500.0,12.8231,12.8537,12.7926,12.8231,182500.0
2007-02-28 12:00:00,16.79,16.8,16.72,16.78,168000.0,12.8231,12.8308,12.7697,12.8155,168000.0
2007-02-28 13:00:00,16.79,16.82,16.76,16.78,132000.0,12.8231,12.8461,12.8002,12.8155,132000.0
2007-02-28 14:00:00,16.78,16.8,16.75,16.77,253500.0,12.8155,12.8308,12.7926,12.8079,253500.0
2007-02-28 15:00:00,16.77,16.82,16.74,16.76,236000.0,12.8079,12.8461,12.785,12.8002,236000.0
2007-02-28 16:00:00,16.76,16.78,16.73,16.78,203000.0,12.8002,12.8155,12.7773,12.8155,203000.0
2007-03-01 09:30:00,16.53,16.59,16.4,16.53,307500.0,12.6246,12.6704,12.5253,12.6246,307500.0
2007-03-01 10:00:00,16.53,16.67,16.45,16.67,294500.0,12.6246,12.7315,12.5635,12.7315,294500.0
2007-03-01 11:00:00,16.66,16.71,16.57,16.68,111500.0,12.7239,12.762,12.6551,12.7391,111500.0
2007-03-01 12:00:00,16.67,16.71,16.63,16.71,73500.0,12.7315,12.762,12.7009,12.762,73500.0
2007-03-01 13:00:00,16.7,16.73,16.67,16.73,139000.0,12.7544,12.7773,12.7315,12.7773,139000.0
2007-03-01 14:00:00,16.73,16.81,16.73,16.81,180500.0,12.7773,12.8384,12.7773,12.8384,180500.0
2007-03-01 15:00:00,16.81,16.81,16.71,16.72,230000.0,12.8384,12.8384,12.762,12.7697,230000.0
2007-03-01 16:00:00,16.72,16.74,16.72,16.74,33000.0,12.7697,12.785,12.7697,12.785,33000.0
2007-03-02 09:30:00,16.68,16.69,16.6,16.62,365500.0,12.7391,12.7468,12.678,12.6933,365500.0
2007-03-02 10:00:00,16.61,16.69,16.61,16.67,146500.0,12.6857,12.7468,12.6857,12.7315,146500.0
2007-03-02 11:00:00,16.67,16.68,16.64,16.64,190500.0,12.7315,12.7391,12.7086,12.7086,190500.0
2007-03-02 12:00:00,16.64,16.65,16.54,16.57,105500.0,12.7086,12.7162,12.6322,12.6551,105500.0
2007-03-02 13:00:00,16.57,16.58,16.51,16.54,51500.0,12.6551,12.6628,12.6093,12.6322,51500.0
2007-03-02 14:00:00,16.54,16.56,16.48,16.51,123000.0,12.6322,12.6475,12.5864,12.6093,123000.0
2007-03-02 15:00:00,16.52,16.54,16.45,16.47,104500.0,12.6169,12.6322,12.5635,12.5787,104500.0
2007-03-02 16:00:00,16.45,16.48,16.45,16.48,79000.0,12.5635,12.5864,12.5635,12.5864,79000.0
2007-03-05 09:30:00,16.28,16.34,16.27,16.34,274500.0,12.4336,12.4795,12.426,12.4795,274500.0
2007-03-05 10:00:00,16.37,16.45,16.3,16.34,245500.0,12.5024,12.5635,12.4489,12.4795,245500.0
2007-03-05 11:00:00,16.33,16.41,16.32,16.33,177000.0,12.4718,12.5329,12.4642,12.4718,177000.0
2007-03-05 12:00:00,16.32,16.33,16.28,16.29,170000.0,12.4642,12.4718,12.4336,12.4413,170000.0
2007-03-05 13:00:00,16.29,16.36,16.27,16.34,167500.0,12.4413,12.4947,12.426,12.4795,167500.0
2007-03-05 14:00:00,16.36,16.36,16.29,16.31,171500.0,12.4947,12.4947,12.4413,12.4565,171500.0
2007-03-05 15:00:00,16.31,16.31,16.17,16.18,247000.0,12.4565,12.4565,12.3496,12.3573,247000.0
2007-03-05 16:00:00,16.16,16.16,16.08,16.08,130500.0,12.342,12.342,12.2809,12.2809,130500.0
2007-03-06 09:30:00,16.28,16.37,16.28,16.35,155500.0,12.4336,12.5024,12.4336,12.4871,155500.0
2007-03-06 10:00:00,16.34,16.35,16.29,16.29,110000.0,12.4795,12.4871,12.4413,12.4413,110000.0
2007-03-06 11:00:00,16.29,16.38,16.29,16.38,130500.0,12.4413,12.51,12.4413,12.51,130500.0
2007-03-06 12:00:00,16.38,16.41,16.36,16.41,156000.0,12.51,12.5329,12.4947,12.5329,156000.0
2007-03-06 13:00:00,16.41,16.45,16.4,16.43,94500.0,12.5329,12.5635,12.5253,12.5482,94500.0
2007-03-06 14:00:00,16.44,16.47,16.42,16.47,107500.0,12.5558,12.5787,12.5406,12.5787,107500.0
2007-03-06 15:00:00,16.47,16.49,16.44,16.44,100000.0,12.5787,12.594,12.5558,12.5558,100000.0
2007-03-06 16:00:00,16.44,16.44,16.41,16.41,17500.0,12.5558,12.5558,12.5329,12.5329,17500.0
2007-03-07 09:30:00,16.44,16.5,16.41,16.45,315500.0,12.5558,12.6017,12.5329,12.5635,315500.0
2007-03-07 10:00:00,16.46,16.49,16.43,16.47,587500.0,12.5711,12.594,12.5482,12.5787,587500.0
2007-03-07 11:00:00,16.46,16.46,16.41,16.44,145000.0,12.5711,12.5711,12.5329,12.5558,145000.0
2007-03-07 12:00:00,16.46,16.51,16.45,16.5,161000.0,12.5711,12.6093,12.5635,12.6017,161000.0
2007-03-07 13:00:00,16.49,16.56,16.49,16.55,434500.0,12.594,12.6475,12.594,12.6398,434500.0
2007-03-07 14:00:00,16.54,16.55,16.51,16.53,215500.0,12.6322,12.6398,12.6093,12.6246,215500.0
2007-03-07 15:00:00,16.53,16.55,16.46,16.48,157000.0,12.6246,12.6398,12.5711,12.5864,157000.0
2007-03-07 16:00:00,16.49,16.49,16.47,16.47,50500.0,12.594,12.594,12.5787,12.5787,50500.0
2007-03-08 09:30:00,16.58,16.67,16.58,16.63,43500.0,12.6628,12.7315,12.6628,12.7009,43500.0
2007-03-08 10:00:00,16.61,16.67,16.6,16.65,212000.0,12.6857,12.7315,12.678,12.7162,212000.0
2007-03-08 11:00:00,16.66,16.66,16.63,16.65,200500.0,12.7239,12.7239,12.7009,12.7162,200500.0
2007-03-08 12:00:00,16.65,16.67,16.64,16.66,92500.0,12.7162,12.7315,12.7086,12.7239,92500.0
2007-03-08 13:00:00,16.66,16.68,16.65,16.67,73000.0,12.7239,12.7391,12.7162,12.7315,73000.0
2007-03-08 14:00:00,16.67,16.67,16.54,16.6,235500.0,12.7315,12.7315,12.6322,12.678,235500.0
2007-03-08 15:00:00,16.6,16.62,16.57,16.6,198500.0,12.678,12.6933,12.6551,12.678,198500.0
2007-03-08 16:00:00,16.61,16.64,16.61,16.64,99000.0,12.6857,12.7086,12.6857,12.7086,99000.0
2007-03-09 09:30:00,16.74,16.74,16.64,16.64,138500.0,12.785,12.785,12.7086,12.7086,138500.0
2007-03-09 10:00:00,16.65,16.66,16.58,16.65,174500.0,12.7162,12.7239,12.6628,12.7162,174500.0
2007-03-09 11:00:00,16.64,16.68,16.63,16.66,96500.0,12.7086,12.7391,12.7009,12.7239,96500.0
2007-03-09 12:00:00,16.66,16.69,16.64,16.65,150500.0,12.7239,12.7468,12.7086,12.7162,150500.0
2007-03-09 13:00:00,16.65,16.66,16.6,16.6,49500.0,12.7162,12.7239,12.678,12.678,49500.0
2007-03-09 14:00:00,16.59,16.62,16.57,16.62,141000.0,12.6704,12.6933,12.6551,12.6933,141000.0
2007-03-09 15:00:00,16.62,16.66,16.6,16.66,79500.0,12.6933,12.7239,12.678,12.7239,79500.0
2007-03-09 16:00:00,16.66,16.68,16.64,16.68,40000.0,12.7239,12.7391,12.7086,12.7391,40000.0
2007-03-12 09:30:00,16.68,16.69,16.62,16.63,145000.0,12.7391,12.7468,12.6933,12.7009,145000.0
2007-03-12 10:00:00,16.61,16.66,16.61,16.65,26000.0,12.6857,12.7239,12.6857,12.7162,26000.0
2007-03-12 11:00:00,16.65,16.65,16.62,16.64,190000.0,12.7162,12.7162,12.6933,12.7086,190000.0
2007-03-12 12:00:00,16.64,16.68,16.63,16.67,100000.0,12.7086,12.7391,12.7009,12.7315,100000.0
2007-03-12 13:00:00,16.68,16.68,16.65,16.68,172500.0,12.7391,12.7391,12.7162,12.7391,172500.0
2007-03-12 14:00:00,16.67,16.74,16.67,16.73,61500.0,12.7315,12.785,12.7315,12.7773,61500.0
2007-03-12 15:00:00,16.73,16.74,16.69,16.72,132000.0,12.7773,12.785,12.7468,12.7697,132000.0
2007-03-12 16:00:00,16.73,16.73,16.72,16.72,18500.0,12.7773,12.7773,12.7697,12.7697,18500.0
2007-03-13 09:30:00,16.62,16.63,16.58,16.61,284000.0,12.6933,12.7009,12.6628,12.6857,284000.0
2007-03-13 10:00:00,16.61,16.66,16.59,16.65,167000.0,12.6857,12.7239,12.6704,12.7162,167000.0
2007-03-13 11:00:00,16.65,16.65,16.59,16.6,104500.0,12.7162,12.7162,12.6704,12.678,104500.0
2007-03-13 12:00:00,16.6,16.61,16.48,16.5,204500.0,12.678,12.6857,12.5864,12.6017,204500.0
2007-03-13 13:00:00,16.51,16.52,16.45,16.48,260500.0,12.6093,12.6169,12.5635,12.5864,260500.0
2007-03-13 14:00:00,16.47,16.47,16.4,16.43,97500.0,12.5787,12.5787,12.5253,12.5482,97500.0
2007-03-13 15:00:00,16.42,16.45,16.38,16.4,141000.0,12.5406,12.5635,12.51,12.5253,141000.0
2007-03-13 16:00:00,16.39,16.41,16.39,16.41,25500.0,12.5176,12.5329,12.5176,12.5329,25500.0
2007-03-14 09:30:00,16.4,16.47,16.33,16.34,120000.0,12.5253,12.5787,12.4718,12.4795,120000.0
2007-03-14 10:00:00,16.33,16.41,16.28,16.39,219500.0,12.4718,12.5329,12.4336,12.5176,219500.0
2007-03-14 11:00:00,16.39,16.39,16.32,16.33,88000.0,12.5176,12.5176,12.4642,12.4718,88000.0
2007-03-14 12:00:00,16.32,16.32,16.18,16.2,202500.0,12.4642,12.4642,12.3573,12.3725,202500.0
2007-03-14 13:00:00,16.2,16.39,16.2,16.32,120000.0,12.3725,12.5176,12.3725,12.4642,120000.0
2007-03-14 14:00:00,16.35,16.46,16.33,16.43,144500.0,12.4871,12.5711,12.4718,12.5482,144500.0
2007-03-14 15:00:00,16.43,16.48,16.42,16.44,191000.0,12.5482,12.5864,12.5406,12.5558,191000.0
2007-03-14 16:00:00,16.45,16.46,16.45,16.46,16000.0,12.5635,12.5711,12.5635,12.5711,16000.0
2007-03-15 09:30:00,16.49,16.55,16.46,16.55,115500.0,12.594,12.6398,12.5711,12.6398,115500.0
2007-03-15 10:00:00,16.56,16.59,16.55,16.58,458500.0,12.6475,12.6704,12.6398,12.6628,458500.0
2007-03-15 11:00:00,16.58,16.59,16.53,16.54,618000.0,12.6628,12.6704,12.6246,12.6322,618000.0
2007-03-15 12:00:00,16.53,16.58,16.53,16.57,282000.0,12.6246,12.6628,12.6246,12.6551,282000.0
2007-03-15 13:00:00,16.57,16.58,16.51,16.56,123000.0,12.6551,12.6628,12.6093,12.6475,123000.0
2007-03-15 14:00:00,16.56,16.57,16.54,16.57,87500.0,12.6475,12.6551,12.6322,12.6551,87500.0
2007-03-15 15:00:00,16.57,16.58,16.56,16.57,120000.0,12.6551,12.6628,12.6475,12.6551,120000.0
2007-03-15 16:00:00,16.57,16.57,16.57,16.57,6500.0,12.6551,12.6551,12.6551,12.6551,6500.0
2007-03-16 09:30:00,16.54,16.59,16.5,16.59,147500.0,12.6322,12.6704,12.6017,12.6704,147500.0
2007-03-16 10:00:00,16.59,16.6,16.53,16.53,194000.0,12.6704,12.678,12.6246,12.6246,194000.0
2007-03-16 11:00:00,16.53,16.54,16.45,16.47,130000.0,12.6246,12.6322,12.5635,12.5787,130000.0
2007-03-16 12:00:00,16.47,16.52,16.47,16.51,149000.0,12.5787,12.6169,12.5787,12.6093,149000.0
2007-03-16 13:00:00,16.51,16.54,16.5,16.52,106500.0,12.6093,12.6322,12.6017,12.6169,106500.0
2007-03-16 14:00:00,16.51,16.51,16.46,16.48,57000.0,12.6093,12.6093,12.5711,12.5864,57000.0
2007-03-16 15:00:00,16.48,16.5,16.46,16.47,78500.0,12.5864,12.6017,12.5711,12.5787,78500.0
2007-03-16 16:00:00,16.46,16.49,16.45,16.49,157000.0,12.5711,12.594,12.5635,12.594,157000.0
2007-03-19 09:30:00,16.58,16.61,16.58,16.61,70500.0,12.6628,12.6857,12.6628,12.6857,70500.0
2007-03-19 10:00:00,16.6,16.66,16.57,16.66,160500.0,12.678,12.7239,12.6551,12.7239,160500.0
2007-03-19 11:00:00,16.65,16.68,16.65,16.67,722000.0,12.7162,12.7391,12.7162,12.7315,722000.0
2007-03-19 12:00:00,16.67,16.69,16.64,16.65,223000.0,12.7315,12.7468,12.7086,12.7162,223000.0
2007-03-19 13:00:00,16.65,16.66,16.63,16.66,56000.0,12.7162,12.7239,12.7009,12.7239,56000.0
2007-03-19 14:00:00,16.66,16.66,16.62,16.63,101500.0,12.7239,12.7239,12.6933,12.7009,101500.0
2007-03-19 15:00:00,16.63,16.64,16.6,16.64,72500.0,12.7009,12.7086,12.678,12.7086,72500.0
2007-03-19 16:00:00,16.65,16.65,16.65,16.65,11500.0,12.7162,12.7162,12.7162,12.7162,11500.0
2007-03-20 09:30:00,16.64,16.67,16.61,16.64,76000.0,12.7086,12.7315,12.6857,12.7086,76000.0
2007-03-20 10:00:00,16.65,16.72,16.64,16.71,265500.0,12.7162,12.7697,12.7086,12.762,265500.0
2007-03-20 11:00:00,16.72,16.73,16.71,16.73,101500.0,12.7697,12.7773,12.762,12.7773,101500.0
2007-03-20 12:00:00,16.74,16.77,16.73,16.75,55000.0,12.785,12.8079,12.7773,12.7926,55000.0
2007-03-20 13:00:00,16.75,16.76,16.71,16.72,107500.0,12.7926,12.8002,12.762,12.7697,107500.0
2007-03-20 14:00:00,16.72,16.75,16.72,16.74,180000.0,12.7697,12.7926,12.7697,12.785,180000.0
2007-03-20 15:00:00,16.74,16.79,16.74,16.79,155500.0,12.785,12.8231,12.785,12.8231,155500.0
2007-03-20 16:00:00,16.8,16.8,16.8,16.8,10500.0,12.8308,12.8308,12.8308,12.8308,10500.0
2007-03-21 09:30:00,16.8,16.81,16.76,16.76,35000.0,12.8308,12.8384,12.8002,12.8002,35000.0
2007-03-21 10:00:00,16.76,16.81,16.76,16.8,123500.0,12.8002,12.8384,12.8002,12.8308,123500.0
2007-03-21 11:00:00,16.8,16.81,16.79,16.81,71000.0,12.8308,12.8384,12.8231,12.8384,71000.0
2007-03-21 12:00:00,16.81,16.82,16.81,16.81,107000.0,12.8384,12.8461,12.8384,12.8384,107000.0
2007-03-21 13:00:00,16.82,16.84,16.8,16.84,276000.0,12.8461,12.8613,12.8308,12.8613,276000.0
2007-03-21 14:00:00,16.83,17.05,16.81,17.04,212500.0,12.8537,13.0217,12.8384,13.0141,212500.0
2007-03-21 15:00:00,17.05,17.06,16.98,17.03,231500.0,13.0217,13.0293,12.9682,13.0064,231500.0
2007-03-21 16:00:00,17.05,17.05,17.03,17.03,16500.0,13.0217,13.0217,13.0064,13.0064,16500.0
2007-03-22 09:30:00,17.08,17.1,17.02,17.02,64500.0,13.0446,13.0599,12.9988,12.9988,64500.0
2007-03-22 10:00:00,17.02,17.06,16.99,17.02,128500.0,12.9988,13.0293,12.9759,12.9988,128500.0
2007-03-22 11:00:00,17.0,17.03,17.0,17.03,100000.0,12.9835,13.0064,12.9835,13.0064,100000.0
2007-03-22 12:00:00,17.04,17.06,17.04,17.04,101500.0,13.0141,13.0293,13.0141,13.0141,101500.0
2007-03-22 13:00:00,17.04,17.05,17.01,17.04,67500.0,13.0141,13.0217,12.9912,13.0141,67500.0
2007-03-22 14:00:00,17.05,17.08,17.05,17.06,139000.0,13.0217,13.0446,13.0217,13.0293,139000.0
2007-03-22 15:00:00,17.06,17.06,17.03,17.06,83500.0,13.0293,13.0293,13.0064,13.0293,83500.0
2007-03-22 16:00:00,17.07,17.1,17.07,17.1,146500.0,13.037,13.0599,13.037,13.0599,146500.0
2007-03-23 09:30:00,17.13,17.13,17.08,17.09,58500.0,13.0828,13.0828,13.0446,13.0523,58500.0
2007-03-23 10:00:00,17.1,17.14,17.08,17.11,127000.0,13.0599,13.0904,13.0446,13.0675,127000.0
2007-03-23 11:00:00,17.11,17.12,17.09,17.11,79500.0,13.0675,13.0752,13.0523,13.0675,79500.0
2007-03-23 12:00:00,17.1,17.14,17.1,17.12,101000.0,13.0599,13.0904,13.0599,13.0752,101000.0
2007-03-23 13:00:00,17.12,17.12,17.09,17.11,75000.0,13.0752,13.0752,13.0523,13.0675,75000.0
2007-03-23 14:00:00,17.12,17.13,17.09,17.13,73500.0,13.0752,13.0828,13.0523,13.0828,73500.0
2007-03-23 15:00:00,17.13,17.15,17.11,17.12,2278000.0,13.0828,13.0981,13.0675,13.0752,2278000.0
2007-03-23 16:00:00,17.13,17.13,17.13,17.13,3500.0,13.0828,13.0828,13.0828,13.0828,3500.0
2007-03-26 09:30:00,17.09,17.09,17.03,17.06,532500.0,13.1152,13.1152,13.0692,13.0922,532500.0
2007-03-26 10:00:00,17.05,17.06,16.89,16.93,408500.0,13.0845,13.0922,12.9617,12.9924,408500.0
2007-03-26 11:00:00,16.92,16.94,16.88,16.93,522000.0,12.9848,13.0001,12.9541,12.9924,522000.0
2007-03-26 12:00:00,16.93,16.97,16.92,16.95,168000.0,12.9924,13.0231,12.9848,13.0078,168000.0
2007-03-26 13:00:00,16.95,16.97,16.94,16.95,236000.0,13.0078,13.0231,13.0001,13.0078,236000.0
2007-03-26 14:00:00,16.96,16.98,16.95,16.97,179000.0,13.0155,13.0308,13.0078,13.0231,179000.0
2007-03-26 15:00:00,16.97,17.03,16.96,17.03,1016000.0,13.0231,13.0692,13.0155,13.0692,1016000.0
2007-03-26 16:00:00,17.03,17.03,16.97,17.0,118000.0,13.0692,13.0692,13.0231,13.0462,118000.0
2007-03-27 09:30:00,16.99,17.0,16.95,16.96,49500.0,13.0385,13.0462,13.0078,13.0155,49500.0
2007-03-27 10:00:00,16.95,16.96,16.92,16.95,229000.0,13.0078,13.0155,12.9848,13.0078,229000.0
2007-03-27 11:00:00,16.95,16.95,16.9,16.92,361500.0,13.0078,13.0078,12.9694,12.9848,361500.0
2007-03-27 12:00:00,16.92,16.95,16.92,16.94,272500.0,12.9848,13.0078,12.9848,13.0001,272500.0
2007-03-27 13:00:00,16.94,16.97,16.93,16.96,323500.0,13.0001,13.0231,12.9924,13.0155,323500.0
2007-03-27 14:00:00,16.96,16.96,16.92,16.94,295000.0,13.0155,13.0155,12.9848,13.0001,295000.0
2007-03-27 15:00:00,16.94,16.97,16.94,16.97,378500.0,13.0001,13.0231,13.0001,13.0231,378500.0
2007-03-27 16:00:00,16.97,16.98,16.97,16.97,22500.0,13.0231,13.0308,13.0231,13.0231,22500.0
2007-03-28 09:30:00,16.92,16.92,16.87,16.88,146000.0,12.9848,12.9848,12.9464,12.9541,146000.0
2007-03-28 10:00:00,16.89,16.91,16.8,16.86,220000.0,12.9617,12.9771,12.8927,12.9387,220000.0
2007-03-28 11:00:00,16.85,16.88,16.83,16.85,131000.0,12.931,12.9541,12.9157,12.931,131000.0
2007-03-28 12:00:00,16.86,16.95,16.86,16.92,145000.0,12.9387,13.0078,12.9387,12.9848,145000.0
2007-03-28 13:00:00,16.91,16.92,16.89,16.89,164500.0,12.9771,12.9848,12.9617,12.9617,164500.0
2007-03-28 14:00:00,16.9,16.91,16.85,16.86,112500.0,12.9694,12.9771,12.931,12.9387,112500.0
2007-03-28 15:00:00,16.88,16.9,16.85,16.87,381000.0,12.9541,12.9694,12.931,12.9464,381000.0
2007-03-28 16:00:00,16.87,16.9,16.87,16.89,71000.0,12.9464,12.9694,12.9464,12.9617,71000.0
2007-03-29 09:30:00,16.98,16.99,16.92,16.92,215000.0,13.0308,13.0385,12.9848,12.9848,215000.0
2007-03-29 10:00:00,16.91,16.94,16.87,16.88,258500.0,12.9771,13.0001,12.9464,12.9541,258500.0
2007-03-29 11:00:00,16.88,16.89,16.84,16.84,166000.0,12.9541,12.9617,12.9234,12.9234,166000.0
2007-03-29 12:00:00,16.83,16.85,16.82,16.84,121500.0,12.9157,12.931,12.908,12.9234,121500.0
2007-03-29 13:00:00,16.83,16.85,16.78,16.79,115000.0,12.9157,12.931,12.8773,12.885,115000.0
2007-03-29 14:00:00,16.79,16.83,16.76,16.82,169000.0,12.885,12.9157,12.862,12.908,169000.0
2007-03-29 15:00:00,16.81,16.89,16.8,16.86,88000.0,12.9003,12.9617,12.8927,12.9387,88000.0
2007-03-29 16:00:00,16.87,16.87,16.86,16.86,174000.0,12.9464,12.9464,12.9387,12.9387,174000.0
2007-03-30 09:30:00,16.93,16.99,16.9,16.95,146500.0,12.9924,13.0385,12.9694,13.0078,146500.0
2007-03-30 10:00:00,16.97,16.97,16.91,16.93,154500.0,13.0231,13.0231,12.9771,12.9924,154500.0
2007-03-30 11:00:00,16.93,16.94,16.79,16.82,228000.0,12.9924,13.0001,12.885,12.908,228000.0
2007-03-30 12:00:00,16.81,16.84,16.8,16.84,74500.0,12.9003,12.9234,12.8927,12.9234,74500.0
2007-03-30 13:00:00,16.83,16.88,16.83,16.88,65000.0,12.9157,12.9541,12.9157,12.9541,65000.0
2007-03-30 14:00:00,16.87,16.92,16.87,16.9,69000.0,12.9464,12.9848,12.9464,12.9694,69000.0
2007-03-30 15:00:00,16.9,16.9,16.86,16.89,81000.0,12.9694,12.9694,12.9387,12.9617,81000.0
2007-03-30 16:00:00,16.91,16.93,16.9,16.92,107000.0,12.9771,12.9924,12.9694,12.9848,107000.0
2007-04-02 09:30:00,16.97,16.97,16.93,16.93,100000.0,13.0231,13.0231,12.9924,12.9924,100000.0
2007-04-02 10:00:00,16.93,16.94,16.87,16.92,211000.0,12.9924,13.0001,12.9464,12.9848,211000.0
2007-04-02 11:00:00,16.92,16.94,16.9,16.9,89500.0,12.9848,13.0001,12.9694,12.9694,89500.0
2007-04-02 12:00:00,16.91,16.92,16.9,16.91,75000.0,12.9771,12.9848,12.9694,12.9771,75000.0
2007-04-02 13:00:00,16.9,16.92,16.89,16.91,124000.0,12.9694,12.9848,12.9617,12.9771,124000.0
2007-04-02 14:00:00,16.91,16.92,16.89,16.92,204500.0,12.9771,12.9848,12.9617,12.9848,204500.0
2007-04-02 15:00:00,16.92,16.98,16.92,16.98,619000.0,12.9848,13.0308,12.9848,13.0308,619000.0
2007-04-02 16:00:00,16.97,16.97,16.97,16.97,5000.0,13.0231,13.0231,13.0231,13.0231,5000.0
2007-04-03 09:30:00,17.05,17.05,17.02,17.04,55000.0,13.0845,13.0845,13.0615,13.0769,55000.0
2007-04-03 10:00:00,17.05,17.12,17.05,17.11,296500.0,13.0845,13.1382,13.0845,13.1306,296500.0
2007-04-03 11:00:00,17.11,17.12,17.09,17.11,156500.0,13.1306,13.1382,13.1152,13.1306,156500.0
2007-04-03 12:00:00,17.12,17.12,17.1,17.11,177500.0,13.1382,13.1382,13.1229,13.1306,177500.0
2007-04-03 13:00:00,17.11,17.14,17.11,17.12,221500.0,13.1306,13.1536,13.1306,13.1382,221500.0
2007-04-03 14:00:00,17.12,17.13,17.1,17.11,290500.0,13.1382,13.1459,13.1229,13.1306,290500.0
2007-04-03 15:00:00,17.11,17.12,17.1,17.1,485000.0,13.1306,13.1382,13.1229,13.1229,485000.0
2007-04-03 16:00:00,17.1,17.1,17.08,17.09,79500.0,13.1229,13.1229,13.1075,13.1152,79500.0
2007-04-04 09:30:00,17.1,17.1,17.08,17.08,75000.0,13.1229,13.1229,13.1075,13.1075,75000.0
2007-04-04 10:00:00,17.07,17.09,17.04,17.08,162500.0,13.0999,13.1152,13.0769,13.1075,162500.0
2007-04-04 11:00:00,17.09,17.12,17.08,17.12,188000.0,13.1152,13.1382,13.1075,13.1382,188000.0
2007-04-04 12:00:00,17.11,17.13,17.11,17.13,197500.0,13.1306,13.1459,13.1306,13.1459,197500.0
2007-04-04 13:00:00,17.12,17.12,17.09,17.1,296000.0,13.1382,13.1382,13.1152,13.1229,296000.0
2007-04-04 14:00:00,17.1,17.11,17.09,17.11,306000.0,13.1229,13.1306,13.1152,13.1306,306000.0
2007-04-04 15:00:00,17.1,17.12,17.1,17.11,428000.0,13.1229,13.1382,13.1229,13.1306,428000.0
2007-04-04 16:00:00,17.11,17.11,17.11,17.11,0.0,13.1306,13.1306,13.1306,13.1306,0.0
2007-04-05 09:30:00,17.07,17.14,17.07,17.13,76000.0,13.0999,13.1536,13.0999,13.1459,76000.0
2007-04-05 10:00:00,17.12,17.15,17.12,17.15,291500.0,13.1382,13.1613,13.1382,13.1613,291500.0
2007-04-05 11:00:00,17.15,17.15,17.13,17.15,179500.0,13.1613,13.1613,13.1459,13.1613,179500.0
2007-04-05 12:00:00,17.16,17.17,17.16,17.16,83000.0,13.1689,13.1766,13.1689,13.1689,83000.0
2007-04-05 13:00:00,17.16,17.18,17.16,17.17,110500.0,13.1689,13.1843,13.1689,13.1766,110500.0
2007-04-05 14:00:00,17.17,17.19,17.17,17.18,350000.0,13.1766,13.192,13.1766,13.1843,350000.0
2007-04-05 15:00:00,17.19,17.19,17.16,17.16,441000.0,13.192,13.192,13.1689,13.1689,441000.0
2007-04-05 16:00:00,17.15,17.15,17.14,17.15,13500.0,13.1613,13.1613,13.1536,13.1613,13500.0
2007-04-09 09:30:00,17.22,17.22,17.16,17.18,109500.0,13.215,13.215,13.1689,13.1843,109500.0
2007-04-09 10:00:00,17.16,17.17,17.13,17.16,125500.0,13.1689,13.1766,13.1459,13.1689,125500.0
2007-04-09 11:00:00,17.17,17.19,17.17,17.19,131000.0,13.1766,13.192,13.1766,13.192,131000.0
2007-04-09 12:00:00,17.19,17.22,17.18,17.2,85500.0,13.192,13.215,13.1843,13.1996,85500.0
2007-04-09 13:00:00,17.2,17.22,17.18,17.18,57000.0,13.1996,13.215,13.1843,13.1843,57000.0
2007-04-09 14:00:00,17.18,17.18,17.15,17.17,128500.0,13.1843,13.1843,13.1613,13.1766,128500.0
2007-04-09 15:00:00,17.17,17.19,17.17,17.17,120000.0,13.1766,13.192,13.1766,13.1766,120000.0
2007-04-09 16:00:00,17.18,17.18,17.18,17.18,18000.0,13.1843,13.1843,13.1843,13.1843,18000.0
2007-04-10 09:30:00,17.17,17.22,17.17,17.21,50500.0,13.1766,13.215,13.1766,13.2073,50500.0
2007-04-10 10:00:00,17.22,17.26,17.21,17.24,219000.0,13.215,13.2457,13.2073,13.2303,219000.0
2007-04-10 11:00:00,17.24,17.24,17.21,17.21,80000.0,13.2303,13.2303,13.2073,13.2073,80000.0
2007-04-10 12:00:00,17.21,17.23,17.21,17.21,101000.0,13.2073,13.2227,13.2073,13.2073,101000.0
2007-04-10 13:00:00,17.21,17.24,17.21,17.22,96500.0,13.2073,13.2303,13.2073,13.215,96500.0
2007-04-10 14:00:00,17.22,17.23,17.21,17.23,183500.0,13.215,13.2227,13.2073,13.2227,183500.0
2007-04-10 15:00:00,17.22,17.24,17.22,17.24,379000.0,13.215,13.2303,13.215,13.2303,379000.0
2007-04-10 16:00:00,17.23,17.23,17.21,17.21,47500.0,13.2227,13.2227,13.2073,13.2073,47500.0
2007-04-11 09:30:00,17.24,17.24,17.17,17.18,66500.0,13.2303,13.2303,13.1766,13.1843,66500.0
2007-04-11 10:00:00,17.18,17.19,17.1,17.12,66000.0,13.1843,13.192,13.1229,13.1382,66000.0
2007-04-11 11:00:00,17.12,17.15,17.11,17.14,122000.0,13.1382,13.1613,13.1306,13.1536,122000.0
2007-04-11 12:00:00,17.14,17.17,17.14,17.17,67500.0,13.1536,13.1766,13.1536,13.1766,67500.0
2007-04-11 13:00:00,17.16,17.19,17.16,17.17,140000.0,13.1689,13.192,13.1689,13.1766,140000.0
2007-04-11 14:00:00,17.17,17.17,17.09,17.11,420000.0,13.1766,13.1766,13.1152,13.1306,420000.0
2007-04-11 15:00:00,17.11,17.14,17.1,17.14,194000.0,13.1306,13.1536,13.1229,13.1536,194000.0
2007-04-11 16:00:00,17.14,17.14,17.14,17.14,0.0,13.1536,13.1536,13.1536,13.1536,0.0
2007-04-12 09:30:00,17.13,17.13,17.05,17.06,76500.0,13.1459,13.1459,13.0845,13.0922,76500.0
2007-04-12 10:00:00,17.06,17.18,17.06,17.16,145000.0,13.0922,13.1843,13.0922,13.1689,145000.0
2007-04-12 11:00:00,17.16,17.17,17.12,17.15,81000.0,13.1689,13.1766,13.1382,13.1613,81000.0
2007-04-12 12:00:00,17.15,17.2,17.15,17.18,253500.0,13.1613,13.1996,13.1613,13.1843,253500.0
2007-04-12 13:00:00,17.19,17.24,17.19,17.23,154500.0,13.192,13.2303,13.192,13.2227,154500.0
2007-04-12 14:00:00,17.22,17.25,17.22,17.23,259500.0,13.215,13.238,13.215,13.2227,259500.0
2007-04-12 15:00:00,17.23,17.25,17.22,17.25,120500.0,13.2227,13.238,13.215,13.238,120500.0
2007-04-12 16:00:00,17.25,17.25,17.25,17.25,0.0,13.238,13.238,13.238,13.238,0.0
2007-04-13 09:30:00,17.25,17.29,17.22,17.23,149000.0,13.238,13.2687,13.215,13.2227,149000.0
2007-04-13 10:00:00,17.22,17.25,17.19,17.23,53000.0,13.215,13.238,13.192,13.2227,53000.0
2007-04-13 11:00:00,17.24,17.25,17.23,17.25,128000.0,13.2303,13.238,13.2227,13.238,128000.0
2007-04-13 12:00:00,17.26,17.26,17.23,17.25,168000.0,13.2457,13.2457,13.2227,13.238,168000.0
2007-04-13 13:00:00,17.24,17.26,17.23,17.25,146500.0,13.2303,13.2457,13.2227,13.238,146500.0
2007-04-13 14:00:00,17.26,17.28,17.24,17.28,77000.0,13.2457,13.261,13.2303,13.261,77000.0
2007-04-13 15:00:00,17.27,17.29,17.26,17.29,123000.0,13.2534,13.2687,13.2457,13.2687,123000.0
2007-04-13 16:00:00,17.29,17.29,17.29,17.29,0.0,13.2687,13.2687,13.2687,13.2687,0.0
2007-04-16 09:30:00,17.38,17.44,17.38,17.41,221500.0,13.3378,13.3838,13.3378,13.3608,221500.0
2007-04-16 10:00:00,17.4,17.43,17.38,17.42,102500.0,13.3531,13.3761,13.3378,13.3685,102500.0
2007-04-16 11:00:00,17.43,17.47,17.42,17.46,135500.0,13.3761,13.4068,13.3685,13.3992,135500.0
2007-04-16 12:00:00,17.46,17.46,17.43,17.43,251500.0,13.3992,13.3992,13.3761,13.3761,251500.0
2007-04-16 13:00:00,17.44,17.44,17.41,17.41,207500.0,13.3838,13.3838,13.3608,13.3608,207500.0
2007-04-16 14:00:00,17.42,17.44,17.41,17.43,108500.0,13.3685,13.3838,13.3608,13.3761,108500.0
2007-04-16 15:00:00,17.44,17.47,17.43,17.47,273500.0,13.3838,13.4068,13.3761,13.4068,273500.0
2007-04-16 16:00:00,17.47,17.48,17.47,17.47,2500.0,13.4068,13.4145,13.4068,13.4068,2500.0
2007-04-17 09:30:00,17.47,17.48,17.44,17.46,31000.0,13.4068,13.4145,13.3838,13.3992,31000.0
2007-04-17 10:00:00,17.47,17.5,17.46,17.49,224000.0,13.4068,13.4299,13.3992,13.4222,224000.0
2007-04-17 11:00:00,17.49,17.5,17.47,17.49,156000.0,13.4222,13.4299,13.4068,13.4222,156000.0
2007-04-17 12:00:00,17.49,17.49,17.44,17.45,257000.0,13.4222,13.4222,13.3838,13.3915,257000.0
2007-04-17 13:00:00,17.45,17.46,17.41,17.44,191500.0,13.3915,13.3992,13.3608,13.3838,191500.0
2007-04-17 14:00:00,17.44,17.47,17.43,17.46,90000.0,13.3838,13.4068,13.3761,13.3992,90000.0
2007-04-17 15:00:00,17.46,17.46,17.43,17.46,191500.0,13.3992,13.3992,13.3761,13.3992,191500.0
2007-04-17 16:00:00,17.46,17.46,17.46,17.46,0.0,13.3992,13.3992,13.3992,13.3992,0.0
2007-04-18 09:30:00,17.42,17.43,17.38,17.39,71000.0,13.3685,13.3761,13.3378,13.3454,71000.0
2007-04-18 10:00:00,17.39,17.42,17.31,17.41,177500.0,13.3454,13.3685,13.2841,13.3608,177500.0
2007-04-18 11:00:00,17.41,17.44,17.41,17.42,81000.0,13.3608,13.3838,13.3608,13.3685,81000.0
2007-04-18 12:00:00,17.42,17.44,17.41,17.42,118500.0,13.3685,13.3838,13.3608,13.3685,118500.0
2007-04-18 13:00:00,17.42,17.44,17.42,17.44,854500.0,13.3685,13.3838,13.3685,13.3838,854500.0
2007-04-18 14:00:00,17.44,17.46,17.44,17.46,237000.0,13.3838,13.3992,13.3838,13.3992,237000.0
2007-04-18 15:00:00,17.46,17.47,17.43,17.43,460500.0,13.3992,13.4068,13.3761,13.3761,460500.0
2007-04-18 16:00:00,17.43,17.43,17.43,17.43,0.0,13.3761,13.3761,13.3761,13.3761,0.0
2007-04-19 09:30:00,17.28,17.33,17.26,17.32,71000.0,13.261,13.2994,13.2457,13.2917,71000.0
2007-04-19 10:00:00,17.32,17.36,17.32,17.33,58500.0,13.2917,13.3224,13.2917,13.2994,58500.0
2007-04-19 11:00:00,17.34,17.39,17.32,17.38,207000.0,13.3071,13.3454,13.2917,13.3378,207000.0
2007-04-19 12:00:00,17.38,17.42,17.36,17.42,189000.0,13.3378,13.3685,13.3224,13.3685,189000.0
2007-04-19 13:00:00,17.41,17.43,17.4,17.41,143000.0,13.3608,13.3761,13.3531,13.3608,143000.0
2007-04-19 14:00:00,17.41,17.41,17.36,17.36,247500.0,13.3608,13.3608,13.3224,13.3224,247500.0
2007-04-19 15:00:00,17.36,17.38,17.35,17.36,293500.0,13.3224,13.3378,13.3148,13.3224,293500.0
2007-04-19 16:00:00,17.36,17.36,17.36,17.36,6500.0,13.3224,13.3224,13.3224,13.3224,6500.0
2007-04-20 09:30:00,17.53,17.55,17.46,17.52,206000.0,13.4529,13.4682,13.3992,13.4452,206000.0
2007-04-20 10:00:00,17.52,17.53,17.48,17.49,342500.0,13.4452,13.4529,13.4145,13.4222,342500.0
2007-04-20 11:00:00,17.48,17.49,17.46,17.47,399000.0,13.4145,13.4222,13.3992,13.4068,399000.0
2007-04-20 12:00:00,17.47,17.48,17.44,17.45,218000.0,13.4068,13.4145,13.3838,13.3915,218000.0
2007-04-20 13:00:00,17.45,17.48,17.45,17.47,283000.0,13.3915,13.4145,13.3915,13.4068,283000.0
2007-04-20 14:00:00,17.46,17.5,17.46,17.5,513500.0,13.3992,13.4299,13.3992,13.4299,513500.0
2007-04-20 15:00:00,17.5,17.52,17.48,17.51,349000.0,13.4299,13.4452,13.4145,13.4375,349000.0
2007-04-20 16:00:00,17.53,17.53,17.53,17.53,10000.0,13.4529,13.4529,13.4529,13.4529,10000.0
2007-04-23 09:30:00,17.53,17.59,17.47,17.58,109000.0,13.4529,13.4989,13.4068,13.4913,109000.0
2007-04-23 10:00:00,17.57,17.59,17.56,17.58,108500.0,13.4836,13.4989,13.4759,13.4913,108500.0
2007-04-23 11:00:00,17.58,17.58,17.55,17.56,111500.0,13.4913,13.4913,13.4682,13.4759,111500.0
2007-04-23 12:00:00,17.56,17.57,17.54,17.56,56500.0,13.4759,13.4836,13.4606,13.4759,56500.0
2007-04-23 13:00:00,17.57,17.59,17.52,17.53,134000.0,13.4836,13.4989,13.4452,13.4529,134000.0
2007-04-23 14:00:00,17.52,17.55,17.51,17.55,151000.0,13.4452,13.4682,13.4375,13.4682,151000.0
2007-04-23 15:00:00,17.55,17.57,17.54,17.56,177500.0,13.4682,13.4836,13.4606,13.4759,177500.0
2007-04-23 16:00:00,17.58,17.58,17.57,17.57,16000.0,13.4913,13.4913,13.4836,13.4836,16000.0
2007-04-24 09:30:00,17.57,17.59,17.51,17.54,178500.0,13.4836,13.4989,13.4375,13.4606,178500.0
2007-04-24 10:00:00,17.54,17.54,17.43,17.46,376500.0,13.4606,13.4606,13.3761,13.3992,376500.0
2007-04-24 11:00:00,17.46,17.5,17.46,17.5,275500.0,13.3992,13.4299,13.3992,13.4299,275500.0
2007-04-24 12:00:00,17.49,17.56,17.49,17.54,268000.0,13.4222,13.4759,13.4222,13.4606,268000.0
2007-04-24 13:00:00,17.53,17.55,17.5,17.54,290500.0,13.4529,13.4682,13.4299,13.4606,290500.0
2007-04-24 14:00:00,17.55,17.56,17.52,17.53,294000.0,13.4682,13.4759,13.4452,13.4529,294000.0
2007-04-24 15:00:00,17.53,17.55,17.52,17.54,328500.0,13.4529,13.4682,13.4452,13.4606,328500.0
2007-04-24 16:00:00,17.56,17.56,17.56,17.56,11000.0,13.4759,13.4759,13.4759,13.4759,11000.0
2007-04-25 09:30:00,17.63,17.63,17.58,17.59,78500.0,13.5296,13.5296,13.4913,13.4989,78500.0
2007-04-25 10:00:00,17.58,17.59,17.54,17.56,84000.0,13.4913,13.4989,13.4606,13.4759,84000.0
2007-04-25 11:00:00,17.57,17.64,17.57,17.64,79500.0,13.4836,13.5373,13.4836,13.5373,79500.0
2007-04-25 12:00:00,17.63,17.64,17.62,17.63,133500.0,13.5296,13.5373,13.522,13.5296,133500.0
2007-04-25 13:00:00,17.63,17.67,17.63,17.67,61000.0,13.5296,13.5603,13.5296,13.5603,61000.0
2007-04-25 14:00:00,17.67,17.71,17.66,17.69,137000.0,13.5603,13.591,13.5527,13.5757,137000.0
2007-04-25 15:00:00,17.7,17.72,17.68,17.68,201500.0,13.5833,13.5987,13.568,13.568,201500.0
2007-04-25 16:00:00,17.68,17.68,17.68,17.68,28500.0,13.568,13.568,13.568,13.568,28500.0
2007-04-26 09:30:00,17.67,17.68,17.63,17.63,61000.0,13.5603,13.568,13.5296,13.5296,61000.0
2007-04-26 10:00:00,17.62,17.68,17.6,17.67,142500.0,13.522,13.568,13.5066,13.5603,142500.0
2007-04-26 11:00:00,17.67,17.69,17.66,17.67,61500.0,13.5603,13.5757,13.5527,13.5603,61500.0
2007-04-26 12:00:00,17.67,17.69,17.67,17.68,84000.0,13.5603,13.5757,13.5603,13.568,84000.0
2007-04-26 13:00:00,17.68,17.7,17.65,17.66,116000.0,13.568,13.5833,13.545,13.5527,116000.0
2007-04-26 14:00:00,17.67,17.74,17.66,17.73,133000.0,13.5603,13.614,13.5527,13.6064,133000.0
2007-04-26 15:00:00,17.73,17.75,17.71,17.72,201500.0,13.6064,13.6217,13.591,13.5987,201500.0
2007-04-26 16:00:00,17.72,17.74,17.72,17.74,49000.0,13.5987,13.614,13.5987,13.614,49000.0
2007-04-27 09:30:00,17.66,17.67,17.62,17.63,96500.0,13.5527,13.5603,13.522,13.5296,96500.0
2007-04-27 10:00:00,17.65,17.69,17.61,17.62,140500.0,13.545,13.5757,13.5143,13.522,140500.0
2007-04-27 11:00:00,17.61,17.66,17.61,17.66,90500.0,13.5143,13.5527,13.5143,13.5527,90500.0
2007-04-27 12:00:00,17.67,17.69,17.66,17.66,101500.0,13.5603,13.5757,13.5527,13.5527,101500.0
2007-04-27 13:00:00,17.65,17.71,17.65,17.68,98500.0,13.545,13.591,13.545,13.568,98500.0
2007-04-27 14:00:00,17.68,17.7,17.68,17.68,71000.0,13.568,13.5833,13.568,13.568,71000.0
2007-04-27 15:00:00,17.68,17.69,17.65,17.66,137500.0,13.568,13.5757,13.545,13.5527,137500.0
2007-04-27 16:00:00,17.65,17.65,17.64,17.64,8000.0,13.545,13.545,13.5373,13.5373,8000.0
2007-04-30 09:30:00,17.65,17.66,17.61,17.62,187500.0,13.545,13.5527,13.5143,13.522,187500.0
2007-04-30 10:00:00,17.63,17.64,17.59,17.64,179000.0,13.5296,13.5373,13.4989,13.5373,179000.0
2007-04-30 11:00:00,17.64,17.64,17.6,17.61,47500.0,13.5373,13.5373,13.5066,13.5143,47500.0
2007-04-30 12:00:00,17.61,17.63,17.61,17.62,79500.0,13.5143,13.5296,13.5143,13.522,79500.0
2007-04-30 13:00:00,17.61,17.63,17.6,17.6,135500.0,13.5143,13.5296,13.5066,13.5066,135500.0
2007-04-30 14:00:00,17.6,17.61,17.46,17.49,72500.0,13.5066,13.5143,13.3992,13.4222,72500.0
2007-04-30 15:00:00,17.49,17.5,17.39,17.39,198500.0,13.4222,13.4299,13.3454,13.3454,198500.0
2007-04-30 16:00:00,17.39,17.39,17.39,17.39,3500.0,13.3454,13.3454,13.3454,13.3454,3500.0
2007-05-01 09:30:00,17.44,17.44,17.32,17.34,305500.0,13.3838,13.3838,13.2917,13.3071,305500.0
2007-05-01 10:00:00,17.34,17.36,17.27,17.36,237000.0,13.3071,13.3224,13.2534,13.3224,237000.0
2007-05-01 11:00:00,17.36,17.39,17.34,17.36,92000.0,13.3224,13.3454,13.3071,13.3224,92000.0
2007-05-01 12:00:00,17.36,17.39,17.36,17.37,62000.0,13.3224,13.3454,13.3224,13.3301,62000.0
2007-05-01 13:00:00,17.36,17.4,17.33,17.4,71000.0,13.3224,13.3531,13.2994,13.3531,71000.0
2007-05-01 14:00:00,17.4,17.48,17.38,17.46,143000.0,13.3531,13.4145,13.3378,13.3992,143000.0
2007-05-01 15:00:00,17.46,17.47,17.43,17.45,127000.0,13.3992,13.4068,13.3761,13.3915,127000.0
2007-05-01 16:00:00,17.46,17.46,17.46,17.46,9000.0,13.3992,13.3992,13.3992,13.3992,9000.0
2007-05-02 09:30:00,17.44,17.53,17.44,17.53,185500.0,13.3838,13.4529,13.3838,13.4529,185500.0
2007-05-02 10:00:00,17.53,17.66,17.53,17.64,136000.0,13.4529,13.5527,13.4529,13.5373,136000.0
2007-05-02 11:00:00,17.64,17.65,17.63,17.63,236500.0,13.5373,13.545,13.5296,13.5296,236500.0
2007-05-02 12:00:00,17.64,17.65,17.63,17.64,85500.0,13.5373,13.545,13.5296,13.5373,85500.0
2007-05-02 13:00:00,17.65,17.67,17.64,17.67,153500.0,13.545,13.5603,13.5373,13.5603,153500.0
2007-05-02 14:00:00,17.67,17.69,17.66,17.67,140500.0,13.5603,13.5757,13.5527,13.5603,140500.0
2007-05-02 15:00:00,17.67,17.67,17.64,17.65,198000.0,13.5603,13.5603,13.5373,13.545,198000.0
2007-05-02 16:00:00,17.65,17.65,17.65,17.65,10500.0,13.545,13.545,13.545,13.545,10500.0
2007-05-03 09:30:00,17.67,17.68,17.63,17.65,241000.0,13.5603,13.568,13.5296,13.545,241000.0
2007-05-03 10:00:00,17.65,17.73,17.62,17.73,132500.0,13.545,13.6064,13.522,13.6064,132500.0
2007-05-03 11:00:00,17.73,17.73,17.69,17.71,78000.0,13.6064,13.6064,13.5757,13.591,78000.0
2007-05-03 12:00:00,17.71,17.71,17.66,17.69,97000.0,13.591,13.591,13.5527,13.5757,97000.0
2007-05-03 13:00:00,17.69,17.7,17.67,17.7,50500.0,13.5757,13.5833,13.5603,13.5833,50500.0
2007-05-03 14:00:00,17.7,17.72,17.69,17.72,140500.0,13.5833,13.5987,13.5757,13.5987,140500.0
2007-05-03 15:00:00,17.73,17.73,17.69,17.69,102500.0,13.6064,13.6064,13.5757,13.5757,102500.0
2007-05-03 16:00:00,17.69,17.69,17.69,17.69,0.0,13.5757,13.5757,13.5757,13.5757,0.0
2007-05-04 09:30:00,17.74,17.74,17.7,17.74,43500.0,13.614,13.614,13.5833,13.614,43500.0
2007-05-04 10:00:00,17.74,17.78,17.72,17.78,91000.0,13.614,13.6447,13.5987,13.6447,91000.0
2007-05-04 11:00:00,17.77,17.78,17.75,17.76,93500.0,13.6371,13.6447,13.6217,13.6294,93500.0
2007-05-04 12:00:00,17.75,17.76,17.7,17.74,231000.0,13.6217,13.6294,13.5833,13.614,231000.0
2007-05-04 13:00:00,17.75,17.75,17.71,17.71,123500.0,13.6217,13.6217,13.591,13.591,123500.0
2007-05-04 14:00:00,17.72,17.75,17.71,17.75,117000.0,13.5987,13.6217,13.591,13.6217,117000.0
2007-05-04 15:00:00,17.74,17.77,17.74,17.77,128500.0,13.614,13.6371,13.614,13.6371,128500.0
2007-05-04 16:00:00,17.78,17.8,17.77,17.8,82000.0,13.6447,13.6601,13.6371,13.6601,82000.0
2007-05-07 09:30:00,17.77,17.82,17.77,17.79,133000.0,13.6371,13.6754,13.6371,13.6524,133000.0
2007-05-07 10:00:00,17.79,17.79,17.76,17.78,146500.0,13.6524,13.6524,13.6294,13.6447,146500.0
2007-05-07 11:00:00,17.78,17.79,17.78,17.78,90000.0,13.6447,13.6524,13.6447,13.6447,90000.0
2007-05-07 12:00:00,17.79,17.79,17.76,17.78,63500.0,13.6524,13.6524,13.6294,13.6447,63500.0
2007-05-07 13:00:00,17.77,17.77,17.75,17.77,58500.0,13.6371,13.6371,13.6217,13.6371,58500.0
2007-05-07 14:00:00,17.76,17.78,17.76,17.77,68500.0,13.6294,13.6447,13.6294,13.6371,68500.0
2007-05-07 15:00:00,17.77,17.78,17.75,17.78,237000.0,13.6371,13.6447,13.6217,13.6447,237000.0
2007-05-07 16:00:00,17.78,17.78,17.77,17.77,12000.0,13.6447,13.6447,13.6371,13.6371,12000.0
2007-05-08 09:30:00,17.68,17.7,17.65,17.66,123500.0,13.568,13.5833,13.545,13.5527,123500.0
2007-05-08 10:00:00,17.66,17.7,17.6,17.7,178500.0,13.5527,13.5833,13.5066,13.5833,178500.0
2007-05-08 11:00:00,17.69,17.69,17.67,17.69,27500.0,13.5757,13.5757,13.5603,13.5757,27500.0
2007-05-08 12:00:00,17.69,17.77,17.68,17.77,112500.0,13.5757,13.6371,13.568,13.6371,112500.0
2007-05-08 13:00:00,17.76,17.77,17.74,17.74,40500.0,13.6294,13.6371,13.614,13.614,40500.0
2007-05-08 14:00:00,17.74,17.78,17.74,17.75,157500.0,13.614,13.6447,13.614,13.6217,157500.0
2007-05-08 15:00:00,17.76,17.79,17.76,17.79,143500.0,13.6294,13.6524,13.6294,13.6524,143500.0
2007-05-08 16:00:00,17.79,17.79,17.78,17.78,28000.0,13.6524,13.6524,13.6447,13.6447,28000.0
2007-05-09 09:30:00,17.74,17.78,17.73,17.77,136000.0,13.614,13.6447,13.6064,13.6371,136000.0
2007-05-09 10:00:00,17.78,17.82,17.78,17.79,110500.0,13.6447,13.6754,13.6447,13.6524,110500.0
2007-05-09 11:00:00,17.79,17.82,17.79,17.81,105500.0,13.6524,13.6754,13.6524,13.6678,105500.0
2007-05-09 12:00:00,17.82,17.89,17.82,17.88,94000.0,13.6754,13.7292,13.6754,13.7215,94000.0
2007-05-09 13:00:00,17.89,17.89,17.85,17.85,150500.0,13.7292,13.7292,13.6985,13.6985,150500.0
2007-05-09 14:00:00,17.85,17.94,17.79,17.9,418500.0,13.6985,13.7675,13.6524,13.7368,418500.0
2007-05-09 15:00:00,17.89,17.92,17.88,17.9,128500.0,13.7292,13.7522,13.7215,13.7368,128500.0
2007-05-09 16:00:00,17.91,17.91,17.9,17.9,181000.0,13.7445,13.7445,13.7368,13.7368,181000.0
2007-05-10 09:30:00,17.82,17.84,17.77,17.81,89000.0,13.6754,13.6908,13.6371,13.6678,89000.0
2007-05-10 10:00:00,17.8,17.86,17.79,17.85,156500.0,13.6601,13.7061,13.6524,13.6985,156500.0
2007-05-10 11:00:00,17.85,17.85,17.73,17.73,177000.0,13.6985,13.6985,13.6064,13.6064,177000.0
2007-05-10 12:00:00,17.72,17.73,17.67,17.72,75500.0,13.5987,13.6064,13.5603,13.5987,75500.0
2007-05-10 13:00:00,17.71,17.73,17.66,17.71,278000.0,13.591,13.6064,13.5527,13.591,278000.0
2007-05-10 14:00:00,17.72,17.75,17.72,17.72,91500.0,13.5987,13.6217,13.5987,13.5987,91500.0
2007-05-10 15:00:00,17.71,17.72,17.64,17.65,128000.0,13.591,13.5987,13.5373,13.545,128000.0
2007-05-10 16:00:00,17.68,17.69,17.68,17.69,19500.0,13.568,13.5757,13.568,13.5757,19500.0
2007-05-11 09:30:00,17.73,17.74,17.7,17.71,94000.0,13.6064,13.614,13.5833,13.591,94000.0
2007-05-11 10:00:00,17.71,17.79,17.69,17.78,220500.0,13.591,13.6524,13.5757,13.6447,220500.0
2007-05-11 11:00:00,17.78,17.81,17.76,17.77,184000.0,13.6447,13.6678,13.6294,13.6371,184000.0
2007-05-11 12:00:00,17.77,17.78,17.75,17.77,67500.0,13.6371,13.6447,13.6217,13.6371,67500.0
2007-05-11 13:00:00,17.77,17.79,17.76,17.77,72500.0,13.6371,13.6524,13.6294,13.6371,72500.0
2007-05-11 14:00:00,17.77,17.78,17.75,17.77,71000.0,13.6371,13.6447,13.6217,13.6371,71000.0
2007-05-11 15:00:00,17.77,17.82,17.77,17.81,136500.0,13.6371,13.6754,13.6371,13.6678,136500.0
2007-05-11 16:00:00,17.83,17.83,17.83,17.83,40000.0,13.6831,13.6831,13.6831,13.6831,40000.0
2007-05-14 09:30:00,17.83,17.88,17.82,17.85,80500.0,13.6831,13.7215,13.6754,13.6985,80500.0
2007-05-14 10:00:00,17.85,17.85,17.77,17.81,92500.0,13.6985,13.6985,13.6371,13.6678,92500.0
2007-05-14 11:00:00,17.81,17.82,17.78,17.8,63000.0,13.6678,13.6754,13.6447,13.6601,63000.0
2007-05-14 12:00:00,17.81,17.83,17.8,17.82,80000.0,13.6678,13.6831,13.6601,13.6754,80000.0
2007-05-14 13:00:00,17.81,17.82,17.73,17.73,106000.0,13.6678,13.6754,13.6064,13.6064,106000.0
2007-05-14 14:00:00,17.72,17.74,17.68,17.72,93500.0,13.5987,13.614,13.568,13.5987,93500.0
2007-05-14 15:00:00,17.72,17.77,17.71,17.75,174500.0,13.5987,13.6371,13.591,13.6217,174500.0
2007-05-14 16:00:00,17.76,17.77,17.76,17.77,30000.0,13.6294,13.6371,13.6294,13.6371,30000.0
2007-05-15 09:30:00,17.75,17.76,17.69,17.74,71500.0,13.6217,13.6294,13.5757,13.614,71500.0
2007-05-15 10:00:00,17.75,17.87,17.75,17.81,143500.0,13.6217,13.7138,13.6217,13.6678,143500.0
2007-05-15 11:00:00,17.8,17.87,17.79,17.86,108000.0,13.6601,13.7138,13.6524,13.7061,108000.0
2007-05-15 12:00:00,17.86,17.86,17.81,17.82,134000.0,13.7061,13.7061,13.6678,13.6754,134000.0
2007-05-15 13:00:00,17.81,17.83,17.75,17.78,222500.0,13.6678,13.6831,13.6217,13.6447,222500.0
2007-05-15 14:00:00,17.78,17.79,17.67,17.72,132500.0,13.6447,13.6524,13.5603,13.5987,132500.0
2007-05-15 15:00:00,17.72,17.73,17.67,17.68,436000.0,13.5987,13.6064,13.5603,13.568,436000.0
2007-05-15 16:00:00,17.69,17.7,17.69,17.7,12000.0,13.5757,13.5833,13.5757,13.5833,12000.0
2007-05-16 09:30:00,17.74,17.75,17.7,17.71,62000.0,13.614,13.6217,13.5833,13.591,62000.0
2007-05-16 10:00:00,17.72,17.73,17.65,17.67,105000.0,13.5987,13.6064,13.545,13.5603,105000.0
2007-05-16 11:00:00,17.66,17.69,17.62,17.69,106500.0,13.5527,13.5757,13.522,13.5757,106500.0
2007-05-16 12:00:00,17.68,17.69,17.65,17.69,78000.0,13.568,13.5757,13.545,13.5757,78000.0
2007-05-16 13:00:00,17.68,17.73,17.67,17.71,66000.0,13.568,13.6064,13.5603,13.591,66000.0
2007-05-16 14:00:00,17.71,17.77,17.71,17.75,123500.0,13.591,13.6371,13.591,13.6217,123500.0
2007-05-16 15:00:00,17.75,17.8,17.72,17.8,194500.0,13.6217,13.6601,13.5987,13.6601,194500.0
2007-05-16 16:00:00,17.79,17.79,17.78,17.78,14500.0,13.6524,13.6524,13.6447,13.6447,14500.0
2007-05-17 09:30:00,17.75,17.77,17.71,17.73,618500.0,13.6217,13.6371,13.591,13.6064,618500.0
2007-05-17 10:00:00,17.73,17.77,17.71,17.77,229000.0,13.6064,13.6371,13.591,13.6371,229000.0
2007-05-17 11:00:00,17.78,17.83,17.77,17.8,244500.0,13.6447,13.6831,13.6371,13.6601,244500.0
2007-05-17 12:00:00,17.8,17.81,17.78,17.78,172000.0,13.6601,13.6678,13.6447,13.6447,172000.0
2007-05-17 13:00:00,17.78,17.82,17.76,17.8,709000.0,13.6447,13.6754,13.6294,13.6601,709000.0
2007-05-17 14:00:00,17.8,17.86,17.8,17.86,235000.0,13.6601,13.7061,13.6601,13.7061,235000.0
2007-05-17 15:00:00,17.86,17.88,17.81,17.81,294000.0,13.7061,13.7215,13.6678,13.6678,294000.0
2007-05-17 16:00:00,17.79,17.8,17.79,17.8,9500.0,13.6524,13.6601,13.6524,13.6601,9500.0
2007-05-18 09:30:00,17.86,17.86,17.8,17.82,135500.0,13.7061,13.7061,13.6601,13.6754,135500.0
2007-05-18 10:00:00,17.82,17.87,17.8,17.84,149000.0,13.6754,13.7138,13.6601,13.6908,149000.0
2007-05-18 11:00:00,17.84,17.84,17.81,17.82,137000.0,13.6908,13.6908,13.6678,13.6754,137000.0
2007-05-18 12:00:00,17.82,17.9,17.82,17.9,131000.0,13.6754,13.7368,13.6754,13.7368,131000.0
2007-05-18 13:00:00,17.9,17.9,17.87,17.9,88500.0,13.7368,13.7368,13.7138,13.7368,88500.0
2007-05-18 14:00:00,17.89,17.94,17.87,17.89,114000.0,13.7292,13.7675,13.7138,13.7292,114000.0
2007-05-18 15:00:00,17.89,17.92,17.88,17.9,112500.0,13.7292,13.7522,13.7215,13.7368,112500.0
2007-05-18 16:00:00,17.89,17.89,17.89,17.89,14500.0,13.7292,13.7292,13.7292,13.7292,14500.0
2007-05-21 09:30:00,17.91,17.96,17.9,17.94,84000.0,13.7445,13.7829,13.7368,13.7675,84000.0
2007-05-21 10:00:00,17.95,18.02,17.94,18.02,731000.0,13.7752,13.8289,13.7675,13.8289,731000.0
2007-05-21 11:00:00,18.02,18.05,18.0,18.05,892500.0,13.8289,13.8519,13.8136,13.8519,892500.0
2007-05-21 12:00:00,18.05,18.09,18.05,18.06,603000.0,13.8519,13.8826,13.8519,13.8596,603000.0
2007-05-21 13:00:00,18.08,18.08,18.03,18.05,66500.0,13.875,13.875,13.8366,13.8519,66500.0
2007-05-21 14:00:00,18.05,18.09,18.05,18.06,98500.0,13.8519,13.8826,13.8519,13.8596,98500.0
2007-05-21 15:00:00,18.06,18.06,18.0,18.03,117500.0,13.8596,13.8596,13.8136,13.8366,117500.0
2007-05-21 16:00:00,18.03,18.03,18.03,18.03,0.0,13.8366,13.8366,13.8366,13.8366,0.0
2007-05-22 09:30:00,18.04,18.06,17.99,18.03,160000.0,13.8443,13.8596,13.8059,13.8366,160000.0
2007-05-22 10:00:00,18.04,18.07,18.02,18.05,220000.0,13.8443,13.8673,13.8289,13.8519,220000.0
2007-05-22 11:00:00,18.05,18.06,18.02,18.03,373000.0,13.8519,13.8596,13.8289,13.8366,373000.0
2007-05-22 12:00:00,18.03,18.09,18.03,18.08,341000.0,13.8366,13.8826,13.8366,13.875,341000.0
2007-05-22 13:00:00,18.08,18.12,18.07,18.11,243500.0,13.875,13.9057,13.8673,13.898,243500.0
2007-05-22 14:00:00,18.1,18.13,18.1,18.1,169000.0,13.8903,13.9133,13.8903,13.8903,169000.0
2007-05-22 15:00:00,18.11,18.13,18.08,18.08,310000.0,13.898,13.9133,13.875,13.875,310000.0
2007-05-22 16:00:00,18.08,18.08,18.07,18.07,86500.0,13.875,13.875,13.8673,13.8673,86500.0
2007-05-23 09:30:00,18.11,18.16,18.08,18.15,118500.0,13.898,13.9364,13.875,13.9287,118500.0
2007-05-23 10:00:00,18.15,18.19,18.15,18.17,140000.0,13.9287,13.9594,13.9287,13.944,140000.0
2007-05-23 11:00:00,18.17,18.17,18.15,18.15,111500.0,13.944,13.944,13.9287,13.9287,111500.0
2007-05-23 12:00:00,18.14,18.17,18.14,18.16,111500.0,13.921,13.944,13.921,13.9364,111500.0
2007-05-23 13:00:00,18.16,18.18,18.13,18.13,82000.0,13.9364,13.9517,13.9133,13.9133,82000.0
2007-05-23 14:00:00,18.14,18.14,18.02,18.08,204000.0,13.921,13.921,13.8289,13.875,204000.0
2007-05-23 15:00:00,18.07,18.09,18.02,18.03,579000.0,13.8673,13.8826,13.8289,13.8366,579000.0
2007-05-23 16:00:00,18.02,18.02,18.01,18.01,14000.0,13.8289,13.8289,13.8212,13.8212,14000.0
2007-05-24 09:30:00,18.03,18.05,17.97,18.03,120500.0,13.8366,13.8519,13.7906,13.8366,120500.0
2007-05-24 10:00:00,18.04,18.1,17.9,17.91,268000.0,13.8443,13.8903,13.7368,13.7445,268000.0
2007-05-24 11:00:00,17.9,17.95,17.82,17.88,327500.0,13.7368,13.7752,13.6754,13.7215,327500.0
2007-05-24 12:00:00,17.89,17.89,17.77,17.82,107000.0,13.7292,13.7292,13.6371,13.6754,107000.0
2007-05-24 13:00:00,17.82,17.85,17.8,17.85,80500.0,13.6754,13.6985,13.6601,13.6985,80500.0
2007-05-24 14:00:00,17.85,17.85,17.75,17.76,736500.0,13.6985,13.6985,13.6217,13.6294,736500.0
2007-05-24 15:00:00,17.78,17.79,17.72,17.74,295500.0,13.6447,13.6524,13.5987,13.614,295500.0
2007-05-24 16:00:00,17.75,17.75,17.75,17.75,12500.0,13.6217,13.6217,13.6217,13.6217,12500.0
2007-05-25 09:30:00,17.83,17.85,17.79,17.84,91500.0,13.6831,13.6985,13.6524,13.6908,91500.0
2007-05-25 10:00:00,17.83,17.89,17.8,17.86,492500.0,13.6831,13.7292,13.6601,13.7061,492500.0
2007-05-25 11:00:00,17.87,17.87,17.84,17.85,191000.0,13.7138,13.7138,13.6908,13.6985,191000.0
2007-05-25 12:00:00,17.84,17.84,17.79,17.8,118500.0,13.6908,13.6908,13.6524,13.6601,118500.0
2007-05-25 13:00:00,17.81,17.85,17.81,17.83,89000.0,13.6678,13.6985,13.6678,13.6831,89000.0
2007-05-25 14:00:00,17.84,17.87,17.81,17.86,194500.0,13.6908,13.7138,13.6678,13.7061,194500.0
2007-05-25 15:00:00,17.87,17.88,17.85,17.88,116000.0,13.7138,13.7215,13.6985,13.7215,116000.0
2007-05-25 16:00:00,17.88,17.88,17.88,17.88,0.0,13.7215,13.7215,13.7215,13.7215,0.0
2007-05-29 09:30:00,17.92,18.01,17.91,18.01,176500.0,13.7522,13.8212,13.7445,13.8212,176500.0
2007-05-29 10:00:00,18.01,18.03,17.97,17.99,378500.0,13.8212,13.8366,13.7906,13.8059,378500.0
2007-05-29 11:00:00,17.99,18.02,17.96,17.96,401000.0,13.8059,13.8289,13.7829,13.7829,401000.0
2007-05-29 12:00:00,17.96,17.96,17.94,17.96,88500.0,13.7829,13.7829,13.7675,13.7829,88500.0
2007-05-29 13:00:00,17.96,17.97,17.9,17.92,43000.0,13.7829,13.7906,13.7368,13.7522,43000.0
2007-05-29 14:00:00,17.91,17.94,17.9,17.93,70000.0,13.7445,13.7675,13.7368,13.7599,70000.0
2007-05-29 15:00:00,17.93,17.97,17.93,17.96,178000.0,13.7599,13.7906,13.7599,13.7829,178000.0
2007-05-29 16:00:00,17.97,17.97,17.97,17.97,17000.0,13.7906,13.7906,13.7906,13.7906,17000.0
2007-05-30 09:30:00,17.87,17.95,17.83,17.94,111500.0,13.7138,13.7752,13.6831,13.7675,111500.0
2007-05-30 10:00:00,17.94,17.98,17.93,17.94,237500.0,13.7675,13.7982,13.7599,13.7675,237500.0
2007-05-30 11:00:00,17.95,18.0,17.94,17.99,183000.0,13.7752,13.8136,13.7675,13.8059,183000.0
2007-05-30 12:00:00,17.99,18.06,17.99,18.04,150500.0,13.8059,13.8596,13.8059,13.8443,150500.0
2007-05-30 13:00:00,18.03,18.06,18.02,18.04,121500.0,13.8366,13.8596,13.8289,13.8443,121500.0
2007-05-30 14:00:00,18.04,18.11,18.0,18.11,147000.0,13.8443,13.898,13.8136,13.898,147000.0
2007-05-30 15:00:00,18.11,18.17,18.09,18.16,968500.0,13.898,13.944,13.8826,13.9364,968500.0
2007-05-30 16:00:00,18.16,18.18,18.16,18.18,57000.0,13.9364,13.9517,13.9364,13.9517,57000.0
2007-05-31 09:30:00,18.22,18.3,18.2,18.29,84500.0,13.9824,14.0438,13.9671,14.0361,84500.0
2007-05-31 10:00:00,18.29,18.32,18.24,18.29,125000.0,14.0361,14.0591,13.9978,14.0361,125000.0
2007-05-31 11:00:00,18.28,18.28,18.24,18.26,93500.0,14.0285,14.0285,13.9978,14.0131,93500.0
2007-05-31 12:00:00,18.26,18.28,18.25,18.27,83500.0,14.0131,14.0285,14.0054,14.0208,83500.0
2007-05-31 13:00:00,18.26,18.27,18.18,18.22,189500.0,14.0131,14.0208,13.9517,13.9824,189500.0
2007-05-31 14:00:00,18.22,18.26,18.22,18.23,136000.0,13.9824,14.0131,13.9824,13.9901,136000.0
2007-05-31 15:00:00,18.24,18.27,18.22,18.26,410500.0,13.9978,14.0208,13.9824,14.0131,410500.0
2007-05-31 16:00:00,18.27,18.29,18.26,18.29,82500.0,14.0208,14.0361,14.0131,14.0361,82500.0
2007-06-01 09:30:00,18.34,18.4,18.33,18.39,549000.0,14.0745,14.1205,14.0668,14.1129,549000.0
2007-06-01 10:00:00,18.38,18.42,18.34,18.34,547000.0,14.1052,14.1359,14.0745,14.0745,547000.0
2007-06-01 11:00:00,18.36,18.39,18.36,18.38,89500.0,14.0898,14.1129,14.0898,14.1052,89500.0
2007-06-01 12:00:00,18.37,18.37,18.32,18.35,121000.0,14.0975,14.0975,14.0591,14.0822,121000.0
2007-06-01 13:00:00,18.35,18.37,18.32,18.37,64500.0,14.0822,14.0975,14.0591,14.0975,64500.0
2007-06-01 14:00:00,18.37,18.37,18.32,18.33,116500.0,14.0975,14.0975,14.0591,14.0668,116500.0
2007-06-01 15:00:00,18.33,18.37,18.32,18.37,185500.0,14.0668,14.0975,14.0591,14.0975,185500.0
2007-06-01 16:00:00,18.38,18.39,18.38,18.38,114500.0,14.1052,14.1129,14.1052,14.1052,114500.0
2007-06-04 09:30:00,18.32,18.4,18.32,18.38,207500.0,14.0591,14.1205,14.0591,14.1052,207500.0
2007-06-04 10:00:00,18.38,18.41,18.32,18.37,178500.0,14.1052,14.1282,14.0591,14.0975,178500.0
2007-06-04 11:00:00,18.37,18.42,18.36,18.41,134500.0,14.0975,14.1359,14.0898,14.1282,134500.0
2007-06-04 12:00:00,18.41,18.42,18.4,18.41,75000.0,14.1282,14.1359,14.1205,14.1282,75000.0
2007-06-04 13:00:00,18.41,18.41,18.39,18.4,67500.0,14.1282,14.1282,14.1129,14.1205,67500.0
2007-06-04 14:00:00,18.4,18.43,18.39,18.43,90000.0,14.1205,14.1436,14.1129,14.1436,90000.0
2007-06-04 15:00:00,18.43,18.46,18.42,18.44,112500.0,14.1436,14.1666,14.1359,14.1512,112500.0
2007-06-04 16:00:00,18.45,18.45,18.45,18.45,14500.0,14.1589,14.1589,14.1589,14.1589,14500.0
2007-06-05 09:30:00,18.43,18.43,18.34,18.35,157000.0,14.1436,14.1436,14.0745,14.0822,157000.0
2007-06-05 10:00:00,18.36,18.39,18.31,18.38,339500.0,14.0898,14.1129,14.0515,14.1052,339500.0
2007-06-05 11:00:00,18.38,18.39,18.32,18.32,155500.0,14.1052,14.1129,14.0591,14.0591,155500.0
2007-06-05 12:00:00,18.32,18.32,18.27,18.32,119500.0,14.0591,14.0591,14.0208,14.0591,119500.0
2007-06-05 13:00:00,18.32,18.33,18.28,18.3,83500.0,14.0591,14.0668,14.0285,14.0438,83500.0
2007-06-05 14:00:00,18.31,18.33,18.28,18.3,88500.0,14.0515,14.0668,14.0285,14.0438,88500.0
2007-06-05 15:00:00,18.31,18.35,18.3,18.34,90000.0,14.0515,14.0822,14.0438,14.0745,90000.0
2007-06-05 16:00:00,18.35,18.35,18.35,18.35,25000.0,14.0822,14.0822,14.0822,14.0822,25000.0
2007-06-06 09:30:00,18.27,18.27,18.15,18.18,145500.0,14.0208,14.0208,13.9287,13.9517,145500.0
2007-06-06 10:00:00,18.17,18.18,18.13,18.16,95500.0,13.944,13.9517,13.9133,13.9364,95500.0
2007-06-06 11:00:00,18.16,18.17,18.11,18.12,118500.0,13.9364,13.944,13.898,13.9057,118500.0
2007-06-06 12:00:00,18.12,18.16,18.11,18.11,249500.0,13.9057,13.9364,13.898,13.898,249500.0
2007-06-06 13:00:00,18.12,18.12,18.08,18.1,104500.0,13.9057,13.9057,13.875,13.8903,104500.0
2007-06-06 14:00:00,18.11,18.12,18.07,18.11,116000.0,13.898,13.9057,13.8673,13.898,116000.0
2007-06-06 15:00:00,18.1,18.15,18.08,18.1,376500.0,13.8903,13.9287,13.875,13.8903,376500.0
2007-06-06 16:00:00,18.11,18.11,18.07,18.08,29500.0,13.898,13.898,13.8673,13.875,29500.0
2007-06-07 09:30:00,18.07,18.07,18.01,18.07,636000.0,13.8673,13.8673,13.8212,13.8673,636000.0
2007-06-07 10:00:00,18.08,18.08,17.97,17.99,463000.0,13.875,13.875,13.7906,13.8059,463000.0
2007-06-07 11:00:00,17.99,17.99,17.9,17.94,289000.0,13.8059,13.8059,13.7368,13.7675,289000.0
2007-06-07 12:00:00,17.93,17.96,17.85,17.89,113000.0,13.7599,13.7829,13.6985,13.7292,113000.0
2007-06-07 13:00:00,17.89,17.9,17.79,17.82,197000.0,13.7292,13.7368,13.6524,13.6754,197000.0
2007-06-07 14:00:00,17.82,17.85,17.78,17.82,337500.0,13.6754,13.6985,13.6447,13.6754,337500.0
2007-06-07 15:00:00,17.82,17.87,17.74,17.75,146500.0,13.6754,13.7138,13.614,13.6217,146500.0
2007-06-07 16:00:00,17.74,17.74,17.71,17.71,75500.0,13.614,13.614,13.591,13.591,75500.0
2007-06-08 09:30:00,17.74,17.77,17.67,17.76,428000.0,13.614,13.6371,13.5603,13.6294,428000.0
2007-06-08 10:00:00,17.75,17.82,17.71,17.81,348000.0,13.6217,13.6754,13.591,13.6678,348000.0
2007-06-08 11:00:00,17.8,17.81,17.75,17.79,202000.0,13.6601,13.6678,13.6217,13.6524,202000.0
2007-06-08 12:00:00,17.79,17.8,17.75,17.77,191500.0,13.6524,13.6601,13.6217,13.6371,191500.0
2007-06-08 13:00:00,17.76,17.86,17.76,17.83,157000.0,13.6294,13.7061,13.6294,13.6831,157000.0
2007-06-08 14:00:00,17.84,17.9,17.84,17.87,188500.0,13.6908,13.7368,13.6908,13.7138,188500.0
2007-06-08 15:00:00,17.87,17.94,17.87,17.93,328500.0,13.7138,13.7675,13.7138,13.7599,328500.0
2007-06-08 16:00:00,17.91,17.91,17.91,17.91,1000.0,13.7445,13.7445,13.7445,13.7445,1000.0
2007-06-11 09:30:00,17.91,17.95,17.84,17.94,109000.0,13.7445,13.7752,13.6908,13.7675,109000.0
2007-06-11 10:00:00,17.93,17.93,17.85,17.89,126500.0,13.7599,13.7599,13.6985,13.7292,126500.0
2007-06-11 11:00:00,17.88,17.94,17.88,17.93,91000.0,13.7215,13.7675,13.7215,13.7599,91000.0
2007-06-11 12:00:00,17.94,17.99,17.92,17.97,79500.0,13.7675,13.8059,13.7522,13.7906,79500.0
2007-06-11 13:00:00,17.97,18.0,17.96,17.96,117500.0,13.7906,13.8136,13.7829,13.7829,117500.0
2007-06-11 14:00:00,17.97,17.99,17.95,17.97,155000.0,13.7906,13.8059,13.7752,13.7906,155000.0
2007-06-11 15:00:00,17.96,17.98,17.91,17.93,167500.0,13.7829,13.7982,13.7445,13.7599,167500.0
2007-06-11 16:00:00,17.95,17.95,17.95,17.95,1500.0,13.7752,13.7752,13.7752,13.7752,1500.0
2007-06-12 09:30:00,17.85,17.9,17.84,17.85,244000.0,13.6985,13.7368,13.6908,13.6985,244000.0
2007-06-12 10:00:00,17.84,17.84,17.76,17.78,170500.0,13.6908,13.6908,13.6294,13.6447,170500.0
2007-06-12 11:00:00,17.78,17.84,17.76,17.83,515500.0,13.6447,13.6908,13.6294,13.6831,515500.0
2007-06-12 12:00:00,17.83,17.84,17.79,17.8,432500.0,13.6831,13.6908,13.6524,13.6601,432500.0
2007-06-12 13:00:00,17.8,17.89,17.79,17.89,193500.0,13.6601,13.7292,13.6524,13.7292,193500.0
2007-06-12 14:00:00,17.9,17.92,17.8,17.84,109000.0,13.7368,13.7522,13.6601,13.6908,109000.0
2007-06-12 15:00:00,17.84,17.85,17.72,17.74,315500.0,13.6908,13.6985,13.5987,13.614,315500.0
2007-06-12 16:00:00,17.74,17.74,17.74,17.74,15500.0,13.614,13.614,13.614,13.614,15500.0
2007-06-13 09:30:00,17.78,17.82,17.76,17.81,115500.0,13.6447,13.6754,13.6294,13.6678,115500.0
2007-06-13 10:00:00,17.81,17.88,17.78,17.87,273000.0,13.6678,13.7215,13.6447,13.7138,273000.0
2007-06-13 11:00:00,17.86,17.87,17.83,17.86,103500.0,13.7061,13.7138,13.6831,13.7061,103500.0
2007-06-13 12:00:00,17.86,17.88,17.84,17.86,119000.0,13.7061,13.7215,13.6908,13.7061,119000.0
2007-06-13 13:00:00,17.85,17.86,17.83,17.85,90000.0,13.6985,13.7061,13.6831,13.6985,90000.0
2007-06-13 14:00:00,17.86,17.96,17.86,17.96,487500.0,13.7061,13.7829,13.7061,13.7829,487500.0
2007-06-13 15:00:00,17.95,17.96,17.91,17.94,201000.0,13.7752,13.7829,13.7445,13.7675,201000.0
2007-06-13 16:00:00,17.94,17.95,17.94,17.94,27500.0,13.7675,13.7752,13.7675,13.7675,27500.0
2007-06-14 09:30:00,17.99,18.1,17.97,18.1,125500.0,13.8059,13.8903,13.7906,13.8903,125500.0
2007-06-14 10:00:00,18.1,18.14,18.07,18.09,222500.0,13.8903,13.921,13.8673,13.8826,222500.0
2007-06-14 11:00:00,18.09,18.09,18.02,18.03,80000.0,13.8826,13.8826,13.8289,13.8366,80000.0
2007-06-14 12:00:00,18.04,18.08,18.04,18.05,122500.0,13.8443,13.875,13.8443,13.8519,122500.0
2007-06-14 13:00:00,18.06,18.07,18.04,18.05,55000.0,13.8596,13.8673,13.8443,13.8519,55000.0
2007-06-14 14:00:00,18.04,18.08,18.03,18.06,98000.0,13.8443,13.875,13.8366,13.8596,98000.0
2007-06-14 15:00:00,18.05,18.09,18.05,18.08,104000.0,13.8519,13.8826,13.8519,13.875,104000.0
2007-06-14 16:00:00,18.08,18.09,18.07,18.08,30000.0,13.875,13.8826,13.8673,13.875,30000.0
2007-06-15 09:30:00,18.25,18.27,18.23,18.24,308500.0,14.0054,14.0208,13.9901,13.9978,308500.0
2007-06-15 10:00:00,18.23,18.26,18.21,18.25,157000.0,13.9901,14.0131,13.9747,14.0054,157000.0
2007-06-15 11:00:00,18.25,18.26,18.21,18.21,172500.0,14.0054,14.0131,13.9747,13.9747,172500.0
2007-06-15 12:00:00,18.21,18.22,18.18,18.18,38000.0,13.9747,13.9824,13.9517,13.9517,38000.0
2007-06-15 13:00:00,18.18,18.2,18.16,18.2,77000.0,13.9517,13.9671,13.9364,13.9671,77000.0
2007-06-15 14:00:00,18.19,18.21,18.17,18.2,66500.0,13.9594,13.9747,13.944,13.9671,66500.0
2007-06-15 15:00:00,18.2,18.22,18.17,18.18,211000.0,13.9671,13.9824,13.944,13.9517,211000.0
2007-06-15 16:00:00,18.17,18.2,18.17,18.2,112500.0,13.944,13.9671,13.944,13.9671,112500.0
2007-06-18 09:30:00,18.23,18.23,18.17,18.18,138000.0,13.9901,13.9901,13.944,13.9517,138000.0
2007-06-18 10:00:00,18.17,18.17,18.1,18.15,264500.0,13.944,13.944,13.8903,13.9287,264500.0
2007-06-18 11:00:00,18.14,18.17,18.12,18.16,88000.0,13.921,13.944,13.9057,13.9364,88000.0
2007-06-18 12:00:00,18.14,18.19,18.13,18.17,79500.0,13.921,13.9594,13.9133,13.944,79500.0
2007-06-18 13:00:00,18.17,18.19,18.13,18.15,182000.0,13.944,13.9594,13.9133,13.9287,182000.0
2007-06-18 14:00:00,18.14,18.17,18.12,18.14,114000.0,13.921,13.944,13.9057,13.921,114000.0
2007-06-18 15:00:00,18.15,18.17,18.14,18.15,99500.0,13.9287,13.944,13.921,13.9287,99500.0
2007-06-18 16:00:00,18.15,18.15,18.14,18.14,29000.0,13.9287,13.9287,13.921,13.921,29000.0
2007-06-19 09:30:00,18.1,18.1,18.02,18.03,120500.0,13.8903,13.8903,13.8289,13.8366,120500.0
2007-06-19 10:00:00,18.02,18.1,18.0,18.09,190000.0,13.8289,13.8903,13.8136,13.8826,190000.0
2007-06-19 11:00:00,18.09,18.1,18.04,18.08,104500.0,13.8826,13.8903,13.8443,13.875,104500.0
2007-06-19 12:00:00,18.08,18.13,18.08,18.13,46500.0,13.875,13.9133,13.875,13.9133,46500.0
2007-06-19 13:00:00,18.14,18.15,18.11,18.11,78500.0,13.921,13.9287,13.898,13.898,78500.0
2007-06-19 14:00:00,18.12,18.12,18.08,18.1,202000.0,13.9057,13.9057,13.875,13.8903,202000.0
2007-06-19 15:00:00,18.1,18.15,18.1,18.12,140500.0,13.8903,13.9287,13.8903,13.9057,140500.0
2007-06-19 16:00:00,18.12,18.12,18.11,18.11,11500.0,13.9057,13.9057,13.898,13.898,11500.0
2007-06-20 09:30:00,18.15,18.19,18.13,18.15,239500.0,13.9287,13.9594,13.9133,13.9287,239500.0
2007-06-20 10:00:00,18.12,18.19,18.11,18.18,90500.0,13.9057,13.9594,13.898,13.9517,90500.0
2007-06-20 11:00:00,18.18,18.18,18.09,18.1,106500.0,13.9517,13.9517,13.8826,13.8903,106500.0
2007-06-20 12:00:00,18.11,18.13,18.08,18.12,90000.0,13.898,13.9133,13.875,13.9057,90000.0
2007-06-20 13:00:00,18.11,18.11,18.04,18.08,177500.0,13.898,13.898,13.8443,13.875,177500.0
2007-06-20 14:00:00,18.07,18.1,18.03,18.05,321000.0,13.8673,13.8903,13.8366,13.8519,321000.0
2007-06-20 15:00:00,18.05,18.05,17.93,17.93,299000.0,13.8519,13.8519,13.7599,13.7599,299000.0
2007-06-20 16:00:00,17.94,17.94,17.94,17.94,50000.0,13.7675,13.7675,13.7675,13.7675,50000.0
2007-06-21 09:30:00,17.89,17.92,17.83,17.83,250000.0,13.7292,13.7522,13.6831,13.6831,250000.0
2007-06-21 10:00:00,17.83,18.02,17.81,18.0,796000.0,13.6831,13.8289,13.6678,13.8136,796000.0
2007-06-21 11:00:00,18.01,18.01,17.92,17.94,298500.0,13.8212,13.8212,13.7522,13.7675,298500.0
2007-06-21 12:00:00,17.94,17.97,17.9,17.94,227000.0,13.7675,13.7906,13.7368,13.7675,227000.0
2007-06-21 13:00:00,17.96,18.07,17.96,18.07,217000.0,13.7829,13.8673,13.7829,13.8673,217000.0
2007-06-21 14:00:00,18.07,18.07,17.99,18.01,76000.0,13.8673,13.8673,13.8059,13.8212,76000.0
2007-06-21 15:00:00,18.01,18.06,18.0,18.05,94000.0,13.8212,13.8596,13.8136,13.8519,94000.0
2007-06-21 16:00:00,18.05,18.06,18.05,18.06,56000.0,13.8519,13.8596,13.8519,13.8596,56000.0
2007-06-22 09:30:00,18.02,18.03,17.96,18.01,201500.0,13.8289,13.8366,13.7829,13.8212,201500.0
2007-06-22 10:00:00,17.99,18.0,17.93,17.95,231000.0,13.8059,13.8136,13.7599,13.7752,231000.0
2007-06-22 11:00:00,17.95,17.96,17.89,17.94,274000.0,13.7752,13.7829,13.7292,13.7675,274000.0
2007-06-22 12:00:00,17.94,17.94,17.83,17.85,285000.0,13.7675,13.7675,13.6831,13.6985,285000.0
2007-06-22 13:00:00,17.86,17.93,17.82,17.89,718500.0,13.7061,13.7599,13.6754,13.7292,718500.0
2007-06-22 14:00:00,17.88,17.92,17.85,17.91,477000.0,13.7215,13.7522,13.6985,13.7445,477000.0
2007-06-22 15:00:00,17.92,17.93,17.86,17.87,366000.0,13.7522,13.7599,13.7061,13.7138,366000.0
2007-06-22 16:00:00,17.87,17.94,17.87,17.94,101000.0,13.7138,13.7675,13.7138,13.7675,101000.0
2007-06-25 09:30:00,17.87,17.93,17.8,17.83,317000.0,13.7138,13.7599,13.6601,13.6831,317000.0
2007-06-25 10:00:00,17.83,17.95,17.82,17.92,514000.0,13.6831,13.7752,13.6754,13.7522,514000.0
2007-06-25 11:00:00,17.94,17.97,17.9,17.92,1246000.0,13.7675,13.7906,13.7368,13.7522,1246000.0
2007-06-25 12:00:00,17.92,17.94,17.9,17.9,383500.0,13.7522,13.7675,13.7368,13.7368,383500.0
2007-06-25 13:00:00,17.9,17.92,17.88,17.88,294500.0,13.7368,13.7522,13.7215,13.7215,294500.0
2007-06-25 14:00:00,17.88,17.9,17.73,17.75,527000.0,13.7215,13.7368,13.6064,13.6217,527000.0
2007-06-25 15:00:00,17.75,17.79,17.71,17.76,437500.0,13.6217,13.6524,13.591,13.6294,437500.0
2007-06-25 16:00:00,17.75,17.75,17.75,17.75,500.0,13.6217,13.6217,13.6217,13.6217,500.0
2007-06-26 09:30:00,17.84,17.85,17.8,17.81,120500.0,13.6908,13.6985,13.6601,13.6678,120500.0
2007-06-26 10:00:00,17.81,17.84,17.71,17.71,226500.0,13.6678,13.6908,13.591,13.591,226500.0
2007-06-26 11:00:00,17.7,17.8,17.69,17.79,354500.0,13.5833,13.6601,13.5757,13.6524,354500.0
2007-06-26 12:00:00,17.8,17.81,17.74,17.75,208500.0,13.6601,13.6678,13.614,13.6217,208500.0
2007-06-26 13:00:00,17.77,17.79,17.74,17.75,156000.0,13.6371,13.6524,13.614,13.6217,156000.0
2007-06-26 14:00:00,17.77,17.77,17.65,17.67,202500.0,13.6371,13.6371,13.545,13.5603,202500.0
2007-06-26 15:00:00,17.67,17.72,17.65,17.69,474000.0,13.5603,13.5987,13.545,13.5757,474000.0
2007-06-26 16:00:00,17.67,17.67,17.67,17.67,24500.0,13.5603,13.5603,13.5603,13.5603,24500.0
2007-06-27 09:30:00,17.61,17.64,17.56,17.63,113500.0,13.5143,13.5373,13.4759,13.5296,113500.0
2007-06-27 10:00:00,17.62,17.69,17.6,17.66,837000.0,13.522,13.5757,13.5066,13.5527,837000.0
2007-06-27 11:00:00,17.66,17.72,17.64,17.69,221000.0,13.5527,13.5987,13.5373,13.5757,221000.0
2007-06-27 12:00:00,17.7,17.76,17.7,17.75,153000.0,13.5833,13.6294,13.5833,13.6217,153000.0
2007-06-27 13:00:00,17.75,17.76,17.71,17.75,312500.0,13.6217,13.6294,13.591,13.6217,312500.0
2007-06-27 14:00:00,17.77,17.85,17.76,17.83,108500.0,13.6371,13.6985,13.6294,13.6831,108500.0
2007-06-27 15:00:00,17.83,17.91,17.83,17.91,192500.0,13.6831,13.7445,13.6831,13.7445,192500.0
2007-06-27 16:00:00,17.9,17.9,17.89,17.9,38000.0,13.7368,13.7368,13.7292,13.7368,38000.0
2007-06-28 09:30:00,17.9,17.93,17.88,17.92,540000.0,13.7368,13.7599,13.7215,13.7522,540000.0
2007-06-28 10:00:00,17.93,17.97,17.91,17.92,352000.0,13.7599,13.7906,13.7445,13.7522,352000.0
2007-06-28 11:00:00,17.92,17.98,17.9,17.98,121000.0,13.7522,13.7982,13.7368,13.7982,121000.0
2007-06-28 12:00:00,17.98,17.99,17.97,17.98,152500.0,13.7982,13.8059,13.7906,13.7982,152500.0
2007-06-28 13:00:00,17.97,17.99,17.96,17.98,56000.0,13.7906,13.8059,13.7829,13.7982,56000.0
2007-06-28 14:00:00,17.98,18.02,17.9,17.95,639500.0,13.7982,13.8289,13.7368,13.7752,639500.0
2007-06-28 15:00:00,17.93,17.96,17.9,17.91,278000.0,13.7599,13.7829,13.7368,13.7445,278000.0
2007-06-28 16:00:00,17.91,17.91,17.9,17.9,52500.0,13.7445,13.7445,13.7368,13.7368,52500.0
2007-06-29 09:30:00,17.93,17.97,17.91,17.94,79000.0,13.7916,13.8224,13.7762,13.7993,79000.0
2007-06-29 10:00:00,17.94,17.98,17.93,17.94,349000.0,13.7993,13.8301,13.7916,13.7993,349000.0
2007-06-29 11:00:00,17.94,17.96,17.91,17.93,498000.0,13.7993,13.8147,13.7762,13.7916,498000.0
2007-06-29 12:00:00,17.93,17.94,17.84,17.87,677000.0,13.7916,13.7993,13.7224,13.7454,677000.0
2007-06-29 13:00:00,17.87,17.91,17.84,17.9,354000.0,13.7454,13.7762,13.7224,13.7685,354000.0
2007-06-29 14:00:00,17.9,17.9,17.81,17.86,269500.0,13.7685,13.7685,13.6993,13.7377,269500.0
2007-06-29 15:00:00,17.87,17.87,17.74,17.82,453500.0,13.7454,13.7454,13.6454,13.707,453500.0
2007-06-29 16:00:00,17.82,17.86,17.81,17.85,145000.0,13.707,13.7377,13.6993,13.7301,145000.0
2007-07-02 09:30:00,17.93,17.96,17.9,17.96,70500.0,13.7916,13.8147,13.7685,13.8147,70500.0
2007-07-02 10:00:00,17.97,18.01,17.97,18.01,392000.0,13.8224,13.8531,13.8224,13.8531,392000.0
2007-07-02 11:00:00,18.0,18.01,17.97,17.97,90000.0,13.8454,13.8531,13.8224,13.8224,90000.0
2007-07-02 12:00:00,17.98,18.01,17.95,17.95,126500.0,13.8301,13.8531,13.807,13.807,126500.0
2007-07-02 13:00:00,17.96,18.04,17.96,18.02,64500.0,13.8147,13.8762,13.8147,13.8608,64500.0
2007-07-02 14:00:00,18.03,18.03,17.99,18.01,184000.0,13.8685,13.8685,13.8377,13.8531,184000.0
2007-07-02 15:00:00,18.01,18.05,18.0,18.05,102000.0,13.8531,13.8839,13.8454,13.8839,102000.0
2007-07-02 16:00:00,18.05,18.05,18.03,18.05,71000.0,13.8839,13.8839,13.8685,13.8839,71000.0
2007-07-03 09:30:00,18.07,18.13,18.06,18.13,137500.0,13.8993,13.9454,13.8916,13.9454,137500.0
2007-07-03 10:00:00,18.13,18.15,18.11,18.14,306500.0,13.9454,13.9608,13.93,13.9531,306500.0
2007-07-03 11:00:00,18.13,18.13,18.11,18.13,698500.0,13.9454,13.9454,13.93,13.9454,698500.0
2007-07-03 12:00:00,18.13,18.14,18.11,18.13,254000.0,13.9454,13.9531,13.93,13.9454,254000.0
2007-07-03 13:00:00,18.13,18.16,18.13,18.16,7000.0,13.9454,13.9685,13.9454,13.9685,7000.0
2007-07-05 09:30:00,18.14,18.17,18.12,18.16,71500.0,13.9531,13.9762,13.9377,13.9685,71500.0
2007-07-05 10:00:00,18.16,18.17,18.11,18.13,198500.0,13.9685,13.9762,13.93,13.9454,198500.0
2007-07-05 11:00:00,18.11,18.12,18.08,18.1,239500.0,13.93,13.9377,13.907,13.9224,239500.0
2007-07-05 12:00:00,18.09,18.11,18.03,18.05,84000.0,13.9147,13.93,13.8685,13.8839,84000.0
2007-07-05 13:00:00,18.05,18.1,18.05,18.07,186000.0,13.8839,13.9224,13.8839,13.8993,186000.0
2007-07-05 14:00:00,18.07,18.14,18.07,18.12,225000.0,13.8993,13.9531,13.8993,13.9377,225000.0
2007-07-05 15:00:00,18.12,18.14,18.11,18.13,156500.0,13.9377,13.9531,13.93,13.9454,156500.0
2007-07-05 16:00:00,18.12,18.12,18.12,18.12,2500.0,13.9377,13.9377,13.9377,13.9377,2500.0
2007-07-06 09:30:00,18.13,18.13,18.06,18.07,60500.0,13.9454,13.9454,13.8916,13.8993,60500.0
2007-07-06 10:00:00,18.09,18.16,18.09,18.14,378000.0,13.9147,13.9685,13.9147,13.9531,378000.0
2007-07-06 11:00:00,18.14,18.21,18.14,18.19,187000.0,13.9531,14.007,13.9531,13.9916,187000.0
2007-07-06 12:00:00,18.2,18.21,18.17,18.2,107000.0,13.9993,14.007,13.9762,13.9993,107000.0
2007-07-06 13:00:00,18.18,18.22,18.18,18.21,94500.0,13.9839,14.0147,13.9839,14.007,94500.0
2007-07-06 14:00:00,18.21,18.24,18.2,18.23,90000.0,14.007,14.03,13.9993,14.0223,90000.0
2007-07-06 15:00:00,18.23,18.25,18.21,18.24,202500.0,14.0223,14.0377,14.007,14.03,202500.0
2007-07-06 16:00:00,18.24,18.26,18.24,18.26,21500.0,14.03,14.0454,14.03,14.0454,21500.0
2007-07-09 09:30:00,18.29,18.3,18.22,18.23,341500.0,14.0685,14.0762,14.0147,14.0223,341500.0
2007-07-09 10:00:00,18.23,18.26,18.16,18.18,1830500.0,14.0223,14.0454,13.9685,13.9839,1830500.0
2007-07-09 11:00:00,18.18,18.22,18.18,18.22,524000.0,13.9839,14.0147,13.9839,14.0147,524000.0
2007-07-09 12:00:00,18.22,18.25,18.21,18.24,559000.0,14.0147,14.0377,14.007,14.03,559000.0
2007-07-09 13:00:00,18.24,18.25,18.22,18.25,1096000.0,14.03,14.0377,14.0147,14.0377,1096000.0
2007-07-09 14:00:00,18.25,18.28,18.23,18.27,1819500.0,14.0377,14.0608,14.0223,14.0531,1819500.0
2007-07-09 15:00:00,18.27,18.28,18.24,18.24,512500.0,14.0531,14.0608,14.03,14.03,512500.0
2007-07-09 16:00:00,18.23,18.24,18.23,18.23,119000.0,14.0223,14.03,14.0223,14.0223,119000.0
2007-07-10 09:30:00,18.15,18.15,18.08,18.11,359000.0,13.9608,13.9608,13.907,13.93,359000.0
2007-07-10 10:00:00,18.11,18.15,18.08,18.11,316500.0,13.93,13.9608,13.907,13.93,316500.0
2007-07-10 11:00:00,18.11,18.15,18.11,18.15,115500.0,13.93,13.9608,13.93,13.9608,115500.0
2007-07-10 12:00:00,18.15,18.16,18.12,18.14,131500.0,13.9608,13.9685,13.9377,13.9531,131500.0
2007-07-10 13:00:00,18.14,18.16,18.02,18.05,260000.0,13.9531,13.9685,13.8608,13.8839,260000.0
2007-07-10 14:00:00,18.06,18.1,18.03,18.07,185000.0,13.8916,13.9224,13.8685,13.8993,185000.0
2007-07-10 15:00:00,18.06,18.07,17.98,17.98,221500.0,13.8916,13.8993,13.8301,13.8301,221500.0
2007-07-10 16:00:00,17.98,17.99,17.98,17.99,14500.0,13.8301,13.8377,13.8301,13.8377,14500.0
2007-07-11 09:30:00,18.01,18.04,17.93,17.95,105000.0,13.8531,13.8762,13.7916,13.807,105000.0
2007-07-11 10:00:00,17.93,18.04,17.92,18.02,151000.0,13.7916,13.8762,13.7839,13.8608,151000.0
2007-07-11 11:00:00,18.03,18.08,18.03,18.07,98000.0,13.8685,13.907,13.8685,13.8993,98000.0
2007-07-11 12:00:00,18.07,18.09,18.03,18.04,200500.0,13.8993,13.9147,13.8685,13.8762,200500.0
2007-07-11 13:00:00,18.04,18.08,18.03,18.03,178500.0,13.8762,13.907,13.8685,13.8685,178500.0
2007-07-11 14:00:00,18.02,18.06,18.0,18.02,212500.0,13.8608,13.8916,13.8454,13.8608,212500.0
2007-07-11 15:00:00,18.01,18.08,18.01,18.08,317500.0,13.8531,13.907,13.8531,13.907,317500.0
2007-07-11 16:00:00,18.09,18.13,18.08,18.13,60500.0,13.9147,13.9454,13.907,13.9454,60500.0
2007-07-12 09:30:00,18.19,18.3,18.19,18.28,149000.0,13.9916,14.0762,13.9916,14.0608,149000.0
2007-07-12 10:00:00,18.28,18.3,18.22,18.25,1405000.0,14.0608,14.0762,14.0147,14.0377,1405000.0
2007-07-12 11:00:00,18.25,18.27,18.24,18.24,160500.0,14.0377,14.0531,14.03,14.03,160500.0
2007-07-12 12:00:00,18.24,18.28,18.24,18.27,115000.0,14.03,14.0608,14.03,14.0531,115000.0
2007-07-12 13:00:00,18.27,18.29,18.25,18.27,109500.0,14.0531,14.0685,14.0377,14.0531,109500.0
2007-07-12 14:00:00,18.27,18.28,18.24,18.28,88500.0,14.0531,14.0608,14.03,14.0608,88500.0
2007-07-12 15:00:00,18.28,18.38,18.28,18.38,977500.0,14.0608,14.1377,14.0608,14.1377,977500.0
2007-07-12 16:00:00,18.38,18.39,18.36,18.36,89000.0,14.1377,14.1454,14.1223,14.1223,89000.0
2007-07-13 09:30:00,18.34,18.4,18.32,18.35,389500.0,14.107,14.1531,14.0916,14.1147,389500.0
2007-07-13 10:00:00,18.36,18.41,18.35,18.4,532000.0,14.1223,14.1608,14.1147,14.1531,532000.0
2007-07-13 11:00:00,18.39,18.4,18.36,18.36,208500.0,14.1454,14.1531,14.1223,14.1223,208500.0
2007-07-13 12:00:00,18.35,18.38,18.35,18.38,170000.0,14.1147,14.1377,14.1147,14.1377,170000.0
2007-07-13 13:00:00,18.38,18.39,18.37,18.39,129500.0,14.1377,14.1454,14.13,14.1454,129500.0
2007-07-13 14:00:00,18.39,18.45,18.39,18.44,302500.0,14.1454,14.1916,14.1454,14.1839,302500.0
2007-07-13 15:00:00,18.44,18.44,18.41,18.42,369000.0,14.1839,14.1839,14.1608,14.1685,369000.0
2007-07-13 16:00:00,18.42,18.42,18.4,18.4,85500.0,14.1685,14.1685,14.1531,14.1531,85500.0
2007-07-16 09:30:00,18.37,18.4,18.35,18.37,165500.0,14.13,14.1531,14.1147,14.13,165500.0
2007-07-16 10:00:00,18.37,18.42,18.35,18.41,232000.0,14.13,14.1685,14.1147,14.1608,232000.0
2007-07-16 11:00:00,18.4,18.43,18.4,18.42,224000.0,14.1531,14.1762,14.1531,14.1685,224000.0
2007-07-16 12:00:00,18.42,18.42,18.39,18.41,184000.0,14.1685,14.1685,14.1454,14.1608,184000.0
2007-07-16 13:00:00,18.41,18.41,18.31,18.31,323500.0,14.1608,14.1608,14.0839,14.0839,323500.0
2007-07-16 14:00:00,18.31,18.34,18.3,18.33,185000.0,14.0839,14.107,14.0762,14.0993,185000.0
2007-07-16 15:00:00,18.34,18.36,18.29,18.32,228000.0,14.107,14.1223,14.0685,14.0916,228000.0
2007-07-16 16:00:00,18.32,18.32,18.32,18.32,32000.0,14.0916,14.0916,14.0916,14.0916,32000.0
2007-07-17 09:30:00,18.34,18.44,18.33,18.42,204000.0,14.107,14.1839,14.0993,14.1685,204000.0
2007-07-17 10:00:00,18.41,18.44,18.38,18.43,461000.0,14.1608,14.1839,14.1377,14.1762,461000.0
2007-07-17 11:00:00,18.43,18.45,18.4,18.41,435500.0,14.1762,14.1916,14.1531,14.1608,435500.0
2007-07-17 12:00:00,18.42,18.42,18.35,18.37,237000.0,14.1685,14.1685,14.1147,14.13,237000.0
2007-07-17 13:00:00,18.37,18.41,18.35,18.39,230500.0,14.13,14.1608,14.1147,14.1454,230500.0
2007-07-17 14:00:00,18.4,18.43,18.39,18.42,242000.0,14.1531,14.1762,14.1454,14.1685,242000.0
2007-07-17 15:00:00,18.42,18.42,18.35,18.35,404000.0,14.1685,14.1685,14.1147,14.1147,404000.0
2007-07-17 16:00:00,18.34,18.35,18.34,18.35,33500.0,14.107,14.1147,14.107,14.1147,33500.0
2007-07-18 09:30:00,18.28,18.31,18.21,18.27,149500.0,14.0608,14.0839,14.007,14.0531,149500.0
2007-07-18 10:00:00,18.27,18.29,18.17,18.2,667000.0,14.0531,14.0685,13.9762,13.9993,667000.0
2007-07-18 11:00:00,18.2,18.24,18.17,18.19,241500.0,13.9993,14.03,13.9762,13.9916,241500.0
2007-07-18 12:00:00,18.18,18.22,18.14,18.2,196000.0,13.9839,14.0147,13.9531,13.9993,196000.0
2007-07-18 13:00:00,18.2,18.25,18.17,18.23,173000.0,13.9993,14.0377,13.9762,14.0223,173000.0
2007-07-18 14:00:00,18.23,18.25,18.19,18.22,222000.0,14.0223,14.0377,13.9916,14.0147,222000.0
2007-07-18 15:00:00,18.22,18.31,18.19,18.31,336000.0,14.0147,14.0839,13.9916,14.0839,336000.0
2007-07-18 16:00:00,18.31,18.31,18.31,18.31,1500.0,14.0839,14.0839,14.0839,14.0839,1500.0
2007-07-19 09:30:00,18.42,18.43,18.38,18.39,182500.0,14.1685,14.1762,14.1377,14.1454,182500.0
2007-07-19 10:00:00,18.38,18.4,18.34,18.36,467500.0,14.1377,14.1531,14.107,14.1223,467500.0
2007-07-19 11:00:00,18.36,18.39,18.36,18.37,277000.0,14.1223,14.1454,14.1223,14.13,277000.0
2007-07-19 12:00:00,18.36,18.41,18.36,18.39,65000.0,14.1223,14.1608,14.1223,14.1454,65000.0
2007-07-19 13:00:00,18.4,18.41,18.38,18.4,210000.0,14.1531,14.1608,14.1377,14.1531,210000.0
2007-07-19 14:00:00,18.4,18.4,18.36,18.39,202000.0,14.1531,14.1531,14.1223,14.1454,202000.0
2007-07-19 15:00:00,18.39,18.42,18.39,18.39,130500.0,14.1454,14.1685,14.1454,14.1454,130500.0
2007-07-19 16:00:00,18.39,18.39,18.38,18.38,21500.0,14.1454,14.1454,14.1377,14.1377,21500.0
2007-07-20 09:30:00,18.36,18.37,18.26,18.27,166000.0,14.1223,14.13,14.0454,14.0531,166000.0
2007-07-20 10:00:00,18.27,18.31,18.22,18.27,363000.0,14.0531,14.0839,14.0147,14.0531,363000.0
2007-07-20 11:00:00,18.27,18.28,18.14,18.14,521500.0,14.0531,14.0608,13.9531,13.9531,521500.0
2007-07-20 12:00:00,18.14,18.21,18.11,18.14,388500.0,13.9531,14.007,13.93,13.9531,388500.0
2007-07-20 13:00:00,18.14,18.26,18.14,18.23,239000.0,13.9531,14.0454,13.9531,14.0223,239000.0
2007-07-20 14:00:00,18.21,18.3,18.21,18.25,337000.0,14.007,14.0762,14.007,14.0377,337000.0
2007-07-20 15:00:00,18.25,18.27,18.18,18.19,213500.0,14.0377,14.0531,13.9839,13.9916,213500.0
2007-07-20 16:00:00,18.18,18.2,18.18,18.2,39500.0,13.9839,13.9993,13.9839,13.9993,39500.0
2007-07-23 09:30:00,18.28,18.28,18.24,18.25,175500.0,14.0608,14.0608,14.03,14.0377,175500.0
2007-07-23 10:00:00,18.25,18.28,18.2,18.26,398000.0,14.0377,14.0608,13.9993,14.0454,398000.0
2007-07-23 11:00:00,18.28,18.28,18.23,18.24,149500.0,14.0608,14.0608,14.0223,14.03,149500.0
2007-07-23 12:00:00,18.24,18.25,18.22,18.23,117500.0,14.03,14.0377,14.0147,14.0223,117500.0
2007-07-23 13:00:00,18.24,18.24,18.19,18.19,66000.0,14.03,14.03,13.9916,13.9916,66000.0
2007-07-23 14:00:00,18.2,18.21,18.14,18.19,228500.0,13.9993,14.007,13.9531,13.9916,228500.0
2007-07-23 15:00:00,18.19,18.2,18.15,18.17,974500.0,13.9916,13.9993,13.9608,13.9762,974500.0
2007-07-23 16:00:00,18.17,18.17,18.14,18.14,101500.0,13.9762,13.9762,13.9531,13.9531,101500.0
2007-07-24 09:30:00,17.99,18.01,17.93,17.96,479000.0,13.8377,13.8531,13.7916,13.8147,479000.0
2007-07-24 10:00:00,17.97,17.99,17.91,17.96,472000.0,13.8224,13.8377,13.7762,13.8147,472000.0
2007-07-24 11:00:00,17.95,17.98,17.92,17.94,382500.0,13.807,13.8301,13.7839,13.7993,382500.0
2007-07-24 12:00:00,17.95,17.98,17.9,17.96,250500.0,13.807,13.8301,13.7685,13.8147,250500.0
2007-07-24 13:00:00,17.96,17.97,17.9,17.91,233500.0,13.8147,13.8224,13.7685,13.7762,233500.0
2007-07-24 14:00:00,17.91,17.91,17.8,17.8,250000.0,13.7762,13.7762,13.6916,13.6916,250000.0
2007-07-24 15:00:00,17.8,17.8,17.68,17.75,557000.0,13.6916,13.6916,13.5993,13.6531,557000.0
2007-07-24 16:00:00,17.75,17.77,17.75,17.77,38500.0,13.6531,13.6685,13.6531,13.6685,38500.0
2007-07-25 09:30:00,17.87,17.91,17.86,17.87,342000.0,13.7454,13.7762,13.7377,13.7454,342000.0
2007-07-25 10:00:00,17.87,17.87,17.6,17.66,638500.0,13.7454,13.7454,13.5378,13.5839,638500.0
2007-07-25 11:00:00,17.66,17.73,17.63,17.69,854000.0,13.5839,13.6378,13.5608,13.607,854000.0
2007-07-25 12:00:00,17.69,17.69,17.64,17.67,177000.0,13.607,13.607,13.5685,13.5916,177000.0
2007-07-25 13:00:00,17.66,17.67,17.57,17.57,507000.0,13.5839,13.5916,13.5147,13.5147,507000.0
2007-07-25 14:00:00,17.57,17.66,17.55,17.65,867500.0,13.5147,13.5839,13.4993,13.5762,867500.0
2007-07-25 15:00:00,17.65,17.79,17.65,17.72,1166000.0,13.5762,13.6839,13.5762,13.6301,1166000.0
2007-07-25 16:00:00,17.7,17.7,17.7,17.7,9500.0,13.6147,13.6147,13.6147,13.6147,9500.0
2007-07-26 09:30:00,17.48,17.52,17.37,17.49,542000.0,13.4455,13.4762,13.3608,13.4531,542000.0
2007-07-26 10:00:00,17.49,17.56,17.44,17.48,598000.0,13.4531,13.507,13.4147,13.4455,598000.0
2007-07-26 11:00:00,17.46,17.46,17.29,17.35,704500.0,13.4301,13.4301,13.2993,13.3455,704500.0
2007-07-26 12:00:00,17.36,17.36,17.18,17.27,1539500.0,13.3532,13.3532,13.2147,13.2839,1539500.0
2007-07-26 13:00:00,17.27,17.33,17.21,17.22,1764500.0,13.2839,13.3301,13.2378,13.2455,1764500.0
2007-07-26 14:00:00,17.21,17.26,16.99,17.16,995500.0,13.2378,13.2762,13.0686,13.1993,995500.0
2007-07-26 15:00:00,17.18,17.37,17.17,17.33,874000.0,13.2147,13.3608,13.207,13.3301,874000.0
2007-07-26 16:00:00,17.33,17.33,17.28,17.3,60000.0,13.3301,13.3301,13.2916,13.307,60000.0
2007-07-27 09:30:00,17.32,17.32,17.13,17.26,234500.0,13.3224,13.3224,13.1762,13.2762,234500.0
2007-07-27 10:00:00,17.26,17.44,17.24,17.27,1020500.0,13.2762,13.4147,13.2608,13.2839,1020500.0
2007-07-27 11:00:00,17.28,17.31,17.17,17.19,559500.0,13.2916,13.3147,13.207,13.2224,559500.0
2007-07-27 12:00:00,17.19,17.22,17.1,17.16,528500.0,13.2224,13.2455,13.1532,13.1993,528500.0
2007-07-27 13:00:00,17.16,17.33,17.14,17.3,719500.0,13.1993,13.3301,13.1839,13.307,719500.0
2007-07-27 14:00:00,17.29,17.35,17.19,17.3,709500.0,13.2993,13.3455,13.2224,13.307,709500.0
2007-07-27 15:00:00,17.29,17.32,17.09,17.09,977000.0,13.2993,13.3224,13.1455,13.1455,977000.0
2007-07-27 16:00:00,17.09,17.1,16.98,17.0,293500.0,13.1455,13.1532,13.0609,13.0762,293500.0
2007-07-30 09:30:00,17.09,17.14,16.99,17.11,253000.0,13.1455,13.1839,13.0686,13.1609,253000.0
2007-07-30 10:00:00,17.12,17.22,17.09,17.1,643000.0,13.1685,13.2455,13.1455,13.1532,643000.0
2007-07-30 11:00:00,17.11,17.16,17.01,17.07,302000.0,13.1609,13.1993,13.0839,13.1301,302000.0
2007-07-30 12:00:00,17.07,17.17,17.03,17.16,174000.0,13.1301,13.207,13.0993,13.1993,174000.0
2007-07-30 13:00:00,17.17,17.26,17.13,17.24,271000.0,13.207,13.2762,13.1762,13.2608,271000.0
2007-07-30 14:00:00,17.24,17.29,17.22,17.26,268000.0,13.2608,13.2993,13.2455,13.2762,268000.0
2007-07-30 15:00:00,17.25,17.33,17.24,17.24,649500.0,13.2685,13.3301,13.2608,13.2608,649500.0
2007-07-30 16:00:00,17.25,17.25,17.23,17.23,402000.0,13.2685,13.2685,13.2532,13.2532,402000.0
2007-07-31 09:30:00,17.35,17.44,17.33,17.43,491000.0,13.3455,13.4147,13.3301,13.407,491000.0
2007-07-31 10:00:00,17.43,17.48,17.26,17.3,1240500.0,13.407,13.4455,13.2762,13.307,1240500.0
2007-07-31 11:00:00,17.3,17.4,17.29,17.38,213000.0,13.307,13.3839,13.2993,13.3685,213000.0
2007-07-31 12:00:00,17.38,17.4,17.35,17.37,126500.0,13.3685,13.3839,13.3455,13.3608,126500.0
2007-07-31 13:00:00,17.38,17.43,17.31,17.35,236500.0,13.3685,13.407,13.3147,13.3455,236500.0
2007-07-31 14:00:00,17.36,17.37,17.17,17.21,782000.0,13.3532,13.3608,13.207,13.2378,782000.0
2007-07-31 15:00:00,17.22,17.29,17.02,17.02,1288500.0,13.2455,13.2993,13.0916,13.0916,1288500.0
2007-07-31 16:00:00,17.02,17.02,16.98,16.98,76500.0,13.0916,13.0916,13.0609,13.0609,76500.0
2007-08-01 09:30:00,17.0,17.19,16.91,16.99,1113000.0,13.0762,13.2224,13.007,13.0686,1113000.0
2007-08-01 10:00:00,16.98,17.2,16.88,16.88,1429000.0,13.0609,13.2301,12.9839,12.9839,1429000.0
2007-08-01 11:00:00,16.89,17.06,16.85,17.06,637500.0,12.9916,13.1224,12.9609,13.1224,637500.0
2007-08-01 12:00:00,17.07,17.13,17.02,17.04,136500.0,13.1301,13.1762,13.0916,13.107,136500.0
2007-08-01 13:00:00,17.04,17.04,16.9,16.97,459500.0,13.107,13.107,12.9993,13.0532,459500.0
2007-08-01 14:00:00,16.96,16.99,16.86,16.88,389500.0,13.0455,13.0686,12.9686,12.9839,389500.0
2007-08-01 15:00:00,16.87,17.11,16.83,17.1,858000.0,12.9762,13.1609,12.9455,13.1532,858000.0
2007-08-01 16:00:00,17.1,17.1,17.09,17.09,84500.0,13.1532,13.1532,13.1455,13.1455,84500.0
2007-08-02 09:30:00,17.17,17.28,17.16,17.22,244000.0,13.207,13.2916,13.1993,13.2455,244000.0
2007-08-02 10:00:00,17.21,17.22,17.12,17.14,454500.0,13.2378,13.2455,13.1685,13.1839,454500.0
2007-08-02 11:00:00,17.12,17.22,17.08,17.22,213000.0,13.1685,13.2455,13.1378,13.2455,213000.0
2007-08-02 12:00:00,17.23,17.27,17.18,17.18,189500.0,13.2532,13.2839,13.2147,13.2147,189500.0
2007-08-02 13:00:00,17.18,17.21,17.14,17.18,170000.0,13.2147,13.2378,13.1839,13.2147,170000.0
2007-08-02 14:00:00,17.19,17.22,17.11,17.16,264500.0,13.2224,13.2455,13.1609,13.1993,264500.0
2007-08-02 15:00:00,17.15,17.27,17.14,17.24,380500.0,13.1916,13.2839,13.1839,13.2608,380500.0
2007-08-02 16:00:00,17.25,17.26,17.25,17.26,60500.0,13.2685,13.2762,13.2685,13.2762,60500.0
2007-08-03 09:30:00,17.22,17.25,17.11,17.12,262000.0,13.2455,13.2685,13.1609,13.1685,262000.0
2007-08-03 10:00:00,17.13,17.14,17.02,17.06,500500.0,13.1762,13.1839,13.0916,13.1224,500500.0
2007-08-03 11:00:00,17.08,17.14,17.06,17.1,274500.0,13.1378,13.1839,13.1224,13.1532,274500.0
2007-08-03 12:00:00,17.11,17.13,17.04,17.06,269500.0,13.1609,13.1762,13.107,13.1224,269500.0
2007-08-03 13:00:00,17.05,17.11,17.03,17.09,157000.0,13.1147,13.1609,13.0993,13.1455,157000.0
2007-08-03 14:00:00,17.09,17.13,16.9,16.91,517500.0,13.1455,13.1762,12.9993,13.007,517500.0
2007-08-03 15:00:00,16.92,16.92,16.72,16.74,1232500.0,13.0147,13.0147,12.8609,12.8763,1232500.0
2007-08-03 16:00:00,16.72,16.73,16.72,16.73,16500.0,12.8609,12.8686,12.8609,12.8686,16500.0
2007-08-06 09:30:00,16.83,16.86,16.56,16.73,521500.0,12.9455,12.9686,12.7378,12.8686,521500.0
2007-08-06 10:00:00,16.74,16.76,16.54,16.58,517500.0,12.8763,12.8916,12.7224,12.7532,517500.0
2007-08-06 11:00:00,16.58,16.76,16.54,16.71,951000.0,12.7532,12.8916,12.7224,12.8532,951000.0
2007-08-06 12:00:00,16.71,16.83,16.65,16.8,987000.0,12.8532,12.9455,12.807,12.9224,987000.0
2007-08-06 13:00:00,16.8,16.8,16.66,16.67,991500.0,12.9224,12.9224,12.8147,12.8224,991500.0
2007-08-06 14:00:00,16.67,16.89,16.67,16.85,871500.0,12.8224,12.9916,12.8224,12.9609,871500.0
2007-08-06 15:00:00,16.85,16.96,16.84,16.91,620500.0,12.9609,13.0455,12.9532,13.007,620500.0
2007-08-06 16:00:00,16.9,16.9,16.9,16.9,14000.0,12.9993,12.9993,12.9993,12.9993,14000.0
2007-08-07 09:30:00,16.87,16.94,16.84,16.94,1214000.0,12.9762,13.0301,12.9532,13.0301,1214000.0
2007-08-07 10:00:00,16.94,17.02,16.93,16.94,287500.0,13.0301,13.0916,13.0224,13.0301,287500.0
2007-08-07 11:00:00,16.95,17.05,16.94,17.04,455000.0,13.0378,13.1147,13.0301,13.107,455000.0
2007-08-07 12:00:00,17.05,17.1,17.02,17.02,383500.0,13.1147,13.1532,13.0916,13.0916,383500.0
2007-08-07 13:00:00,17.03,17.09,17.03,17.08,233500.0,13.0993,13.1455,13.0993,13.1378,233500.0
2007-08-07 14:00:00,17.09,17.12,16.82,17.07,4087000.0,13.1455,13.1685,12.9378,13.1301,4087000.0
2007-08-07 15:00:00,17.08,17.16,17.04,17.1,947000.0,13.1378,13.1993,13.107,13.1532,947000.0
2007-08-07 16:00:00,17.1,17.1,17.09,17.09,19500.0,13.1532,13.1532,13.1455,13.1455,19500.0
2007-08-08 12:00:00,17.35,17.41,17.35,17.39,250500.0,13.3455,13.3916,13.3455,13.3762,250500.0
2007-08-08 13:00:00,17.39,17.44,17.38,17.43,267000.0,13.3762,13.4147,13.3685,13.407,267000.0
2007-08-08 14:00:00,17.44,17.48,17.34,17.36,1201000.0,13.4147,13.4455,13.3378,13.3532,1201000.0
2007-08-08 15:00:00,17.35,17.36,17.1,17.33,1187000.0,13.3455,13.3532,13.1532,13.3301,1187000.0
2007-08-08 16:00:00,17.33,17.39,17.33,17.39,64000.0,13.3301,13.3762,13.3301,13.3762,64000.0
2007-08-09 09:30:00,17.08,17.2,16.89,17.09,2419000.0,13.1378,13.2301,12.9916,13.1455,2419000.0
2007-08-09 10:00:00,17.1,17.28,17.08,17.21,821500.0,13.1532,13.2916,13.1378,13.2378,821500.0
2007-08-09 11:00:00,17.22,17.24,17.16,17.2,244000.0,13.2455,13.2608,13.1993,13.2301,244000.0
2007-08-09 12:00:00,17.2,17.21,17.06,17.08,927000.0,13.2301,13.2378,13.1224,13.1378,927000.0
2007-08-09 13:00:00,17.07,17.1,16.97,17.08,639500.0,13.1301,13.1532,13.0532,13.1378,639500.0
2007-08-09 14:00:00,17.07,17.08,16.94,16.94,721500.0,13.1301,13.1378,13.0301,13.0301,721500.0
2007-08-09 15:00:00,16.94,17.0,16.91,16.92,903000.0,13.0301,13.0762,13.007,13.0147,903000.0
2007-08-09 16:00:00,16.92,16.92,16.87,16.87,51500.0,13.0147,13.0147,12.9762,12.9762,51500.0
2007-08-10 09:30:00,16.7,16.7,16.59,16.64,760500.0,12.8455,12.8455,12.7609,12.7993,760500.0
2007-08-10 10:00:00,16.65,16.67,16.57,16.67,510000.0,12.807,12.8224,12.7455,12.8224,510000.0
2007-08-10 11:00:00,16.67,16.94,16.65,16.94,636500.0,12.8224,13.0301,12.807,13.0301,636500.0
2007-08-10 12:00:00,16.94,17.11,16.87,16.88,500500.0,13.0301,13.1609,12.9762,12.9839,500500.0
2007-08-10 13:00:00,16.89,16.98,16.83,16.9,387000.0,12.9916,13.0609,12.9455,12.9993,387000.0
2007-08-10 14:00:00,16.9,16.96,16.87,16.89,272000.0,12.9993,13.0455,12.9762,12.9916,272000.0
2007-08-10 15:00:00,16.89,17.06,16.88,17.01,496500.0,12.9916,13.1224,12.9839,13.0839,496500.0
2007-08-10 16:00:00,17.02,17.03,17.0,17.0,104500.0,13.0916,13.0993,13.0762,13.0762,104500.0
2007-08-13 09:30:00,17.15,17.22,17.14,17.16,379500.0,13.1916,13.2455,13.1839,13.1993,379500.0
2007-08-13 10:00:00,17.16,17.25,17.13,17.15,436500.0,13.1993,13.2685,13.1762,13.1916,436500.0
2007-08-13 11:00:00,17.17,17.18,17.11,17.15,259500.0,13.207,13.2147,13.1609,13.1916,259500.0
2007-08-13 12:00:00,17.14,17.14,17.03,17.06,148500.0,13.1839,13.1839,13.0993,13.1224,148500.0
2007-08-13 13:00:00,17.06,17.06,16.97,17.06,126000.0,13.1224,13.1224,13.0532,13.1224,126000.0
2007-08-13 14:00:00,17.06,17.11,17.03,17.06,211000.0,13.1224,13.1609,13.0993,13.1224,211000.0
2007-08-13 15:00:00,17.06,17.08,17.0,17.0,295500.0,13.1224,13.1378,13.0762,13.0762,295500.0
2007-08-13 16:00:00,17.01,17.01,16.98,16.98,17000.0,13.0839,13.0839,13.0609,13.0609,17000.0
2007-08-14 09:30:00,17.05,17.09,16.99,17.02,354500.0,13.1147,13.1455,13.0686,13.0916,354500.0
2007-08-14 10:00:00,17.03,17.03,16.83,16.84,261500.0,13.0993,13.0993,12.9455,12.9532,261500.0
2007-08-14 11:00:00,16.84,16.96,16.77,16.93,299500.0,12.9532,13.0455,12.8993,13.0224,299500.0
2007-08-14 12:00:00,16.92,16.96,16.89,16.93,155500.0,13.0147,13.0455,12.9916,13.0224,155500.0
2007-08-14 13:00:00,16.92,16.94,16.81,16.81,160000.0,13.0147,13.0301,12.9301,12.9301,160000.0
2007-08-14 14:00:00,16.81,16.83,16.75,16.77,196000.0,12.9301,12.9455,12.8839,12.8993,196000.0
2007-08-14 15:00:00,16.79,16.85,16.69,16.69,393500.0,12.9147,12.9609,12.8378,12.8378,393500.0
2007-08-14 16:00:00,16.69,16.72,16.69,16.72,38500.0,12.8378,12.8609,12.8378,12.8609,38500.0
2007-08-15 09:30:00,16.71,16.83,16.61,16.76,370000.0,12.8532,12.9455,12.7763,12.8916,370000.0
2007-08-15 10:00:00,16.78,16.86,16.7,16.74,1084500.0,12.907,12.9686,12.8455,12.8763,1084500.0
2007-08-15 11:00:00,16.75,16.78,16.61,16.62,573000.0,12.8839,12.907,12.7763,12.784,573000.0
2007-08-15 12:00:00,16.63,16.69,16.63,16.67,283500.0,12.7916,12.8378,12.7916,12.8224,283500.0
2007-08-15 13:00:00,16.66,16.79,16.64,16.74,159500.0,12.8147,12.9147,12.7993,12.8763,159500.0
2007-08-15 14:00:00,16.73,16.74,16.54,16.55,488000.0,12.8686,12.8763,12.7224,12.7301,488000.0
2007-08-15 15:00:00,16.56,16.58,16.3,16.34,1467500.0,12.7378,12.7532,12.5378,12.5686,1467500.0
2007-08-15 16:00:00,16.35,16.37,16.35,16.35,39000.0,12.5763,12.5917,12.5763,12.5763,39000.0
2007-08-16 09:30:00,16.23,16.36,16.15,16.23,988500.0,12.484,12.584,12.4224,12.484,988500.0
2007-08-16 10:00:00,16.22,16.24,16.09,16.18,458000.0,12.4763,12.4917,12.3763,12.4455,458000.0
2007-08-16 11:00:00,16.18,16.34,16.09,16.14,602500.0,12.4455,12.5686,12.3763,12.4147,602500.0
2007-08-16 12:00:00,16.13,16.13,15.89,15.9,581000.0,12.407,12.407,12.2224,12.2301,581000.0
2007-08-16 13:00:00,15.9,16.18,15.87,16.16,416500.0,12.2301,12.4455,12.2071,12.4301,416500.0
2007-08-16 14:00:00,16.12,16.34,16.1,16.13,501000.0,12.3994,12.5686,12.384,12.407,501000.0
2007-08-16 15:00:00,16.13,16.39,16.01,16.35,664000.0,12.407,12.607,12.3147,12.5763,664000.0
2007-08-16 16:00:00,16.35,16.35,16.35,16.35,0.0,12.5763,12.5763,12.5763,12.5763,0.0
2007-08-17 09:30:00,16.68,16.95,16.67,16.7,792500.0,12.8301,13.0378,12.8224,12.8455,792500.0
2007-08-17 10:00:00,16.7,16.77,16.42,16.53,1188500.0,12.8455,12.8993,12.6301,12.7147,1188500.0
2007-08-17 11:00:00,16.52,16.68,16.49,16.6,553500.0,12.707,12.8301,12.684,12.7686,553500.0
2007-08-17 12:00:00,16.61,16.65,16.56,16.61,422500.0,12.7763,12.807,12.7378,12.7763,422500.0
2007-08-17 13:00:00,16.6,16.74,16.6,16.64,280000.0,12.7686,12.8763,12.7686,12.7993,280000.0
2007-08-17 14:00:00,16.63,16.67,16.59,16.67,260500.0,12.7916,12.8224,12.7609,12.8224,260500.0
2007-08-17 15:00:00,16.67,16.78,16.66,16.7,611500.0,12.8224,12.907,12.8147,12.8455,611500.0
2007-08-17 16:00:00,16.7,16.74,16.67,16.74,144500.0,12.8455,12.8763,12.8224,12.8763,144500.0
2007-08-20 09:30:00,16.74,16.81,16.69,16.76,621500.0,12.8763,12.9301,12.8378,12.8916,621500.0
2007-08-20 10:00:00,16.79,16.83,16.72,16.76,681000.0,12.9147,12.9455,12.8609,12.8916,681000.0
2007-08-20 11:00:00,16.77,16.78,16.66,16.66,289500.0,12.8993,12.907,12.8147,12.8147,289500.0
2007-08-20 12:00:00,16.65,16.68,16.58,16.63,426500.0,12.807,12.8301,12.7532,12.7916,426500.0
2007-08-20 13:00:00,16.62,16.72,16.61,16.64,1019500.0,12.784,12.8609,12.7763,12.7993,1019500.0
2007-08-20 14:00:00,16.65,16.77,16.63,16.77,408000.0,12.807,12.8993,12.7916,12.8993,408000.0
2007-08-20 15:00:00,16.77,16.86,16.75,16.77,479000.0,12.8993,12.9686,12.8839,12.8993,479000.0
2007-08-20 16:00:00,16.77,16.77,16.76,16.76,116000.0,12.8993,12.8993,12.8916,12.8916,116000.0
2007-08-21 09:30:00,16.75,16.87,16.68,16.83,397500.0,12.8839,12.9762,12.8301,12.9455,397500.0
2007-08-21 10:00:00,16.83,16.83,16.72,16.77,667500.0,12.9455,12.9455,12.8609,12.8993,667500.0
2007-08-21 11:00:00,16.76,16.85,16.73,16.85,270000.0,12.8916,12.9609,12.8686,12.9609,270000.0
2007-08-21 12:00:00,16.85,16.88,16.78,16.8,1143500.0,12.9609,12.9839,12.907,12.9224,1143500.0
2007-08-21 13:00:00,16.81,16.85,16.8,16.81,212000.0,12.9301,12.9609,12.9224,12.9301,212000.0
2007-08-21 14:00:00,16.82,16.85,16.77,16.8,511500.0,12.9378,12.9609,12.8993,12.9224,511500.0
2007-08-21 15:00:00,16.81,16.86,16.8,16.8,338500.0,12.9301,12.9686,12.9224,12.9224,338500.0
2007-08-21 16:00:00,16.85,16.85,16.85,16.85,3000.0,12.9609,12.9609,12.9609,12.9609,3000.0
2007-08-22 09:30:00,17.0,17.06,16.98,17.01,296000.0,13.0762,13.1224,13.0609,13.0839,296000.0
2007-08-22 10:00:00,17.02,17.04,16.99,17.01,260500.0,13.0916,13.107,13.0686,13.0839,260500.0
2007-08-22 11:00:00,17.01,17.01,16.94,16.98,315500.0,13.0839,13.0839,13.0301,13.0609,315500.0
2007-08-22 12:00:00,16.98,17.01,16.92,16.96,492000.0,13.0609,13.0839,13.0147,13.0455,492000.0
2007-08-22 13:00:00,16.96,17.03,16.92,17.02,487500.0,13.0455,13.0993,13.0147,13.0916,487500.0
2007-08-22 14:00:00,17.02,17.02,16.96,17.01,454500.0,13.0916,13.0916,13.0455,13.0839,454500.0
2007-08-22 15:00:00,17.01,17.09,16.99,17.02,740500.0,13.0839,13.1455,13.0686,13.0916,740500.0
2007-08-22 16:00:00,17.02,17.02,17.02,17.02,0.0,13.0916,13.0916,13.0916,13.0916,0.0
2007-08-23 09:30:00,17.1,17.13,17.01,17.03,712500.0,13.1532,13.1762,13.0839,13.0993,712500.0
2007-08-23 10:00:00,17.03,17.06,17.0,17.05,942000.0,13.0993,13.1224,13.0762,13.1147,942000.0
2007-08-23 11:00:00,17.05,17.05,16.91,16.91,594500.0,13.1147,13.1147,13.007,13.007,594500.0
2007-08-23 12:00:00,16.92,16.99,16.9,16.92,140000.0,13.0147,13.0686,12.9993,13.0147,140000.0
2007-08-23 13:00:00,16.91,17.0,16.9,17.0,333000.0,13.007,13.0762,12.9993,13.0762,333000.0
2007-08-23 14:00:00,17.01,17.05,16.96,16.96,443000.0,13.0839,13.1147,13.0455,13.0455,443000.0
2007-08-23 15:00:00,16.97,17.04,16.95,16.98,793000.0,13.0532,13.107,13.0378,13.0609,793000.0
2007-08-23 16:00:00,16.98,16.98,16.98,16.98,20000.0,13.0609,13.0609,13.0609,13.0609,20000.0
2007-08-24 09:30:00,16.95,17.02,16.94,17.0,191000.0,13.0378,13.0916,13.0301,13.0762,191000.0
2007-08-24 10:00:00,16.98,17.09,16.98,17.02,583000.0,13.0609,13.1455,13.0609,13.0916,583000.0
2007-08-24 11:00:00,17.03,17.05,17.01,17.04,489000.0,13.0993,13.1147,13.0839,13.107,489000.0
2007-08-24 12:00:00,17.04,17.09,17.02,17.06,682500.0,13.107,13.1455,13.0916,13.1224,682500.0
2007-08-24 13:00:00,17.07,17.1,17.05,17.06,974500.0,13.1301,13.1532,13.1147,13.1224,974500.0
2007-08-24 14:00:00,17.07,17.16,17.06,17.16,1446000.0,13.1301,13.1993,13.1224,13.1993,1446000.0
2007-08-24 15:00:00,17.15,17.23,17.12,17.23,1039000.0,13.1916,13.2532,13.1685,13.2532,1039000.0
2007-08-24 16:00:00,17.24,17.24,17.23,17.24,38000.0,13.2608,13.2608,13.2532,13.2608,38000.0
2007-08-27 09:30:00,17.15,17.19,17.11,17.15,197500.0,13.1916,13.2224,13.1609,13.1916,197500.0
2007-08-27 10:00:00,17.14,17.17,17.06,17.09,328500.0,13.1839,13.207,13.1224,13.1455,328500.0
2007-08-27 11:00:00,17.09,17.09,17.01,17.06,193500.0,13.1455,13.1455,13.0839,13.1224,193500.0
2007-08-27 12:00:00,17.06,17.1,17.03,17.07,180500.0,13.1224,13.1532,13.0993,13.1301,180500.0
2007-08-27 13:00:00,17.08,17.11,17.04,17.04,135000.0,13.1378,13.1609,13.107,13.107,135000.0
2007-08-27 14:00:00,17.05,17.13,17.05,17.1,348000.0,13.1147,13.1762,13.1147,13.1532,348000.0
2007-08-27 15:00:00,17.1,17.11,17.03,17.05,323000.0,13.1532,13.1609,13.0993,13.1147,323000.0
2007-08-27 16:00:00,17.05,17.06,17.02,17.03,33500.0,13.1147,13.1224,13.0916,13.0993,33500.0
2007-08-28 09:30:00,16.95,16.96,16.86,16.86,210500.0,13.0378,13.0455,12.9686,12.9686,210500.0
2007-08-28 10:00:00,16.86,16.9,16.83,16.85,626500.0,12.9686,12.9993,12.9455,12.9609,626500.0
2007-08-28 11:00:00,16.84,16.85,16.76,16.79,170000.0,12.9532,12.9609,12.8916,12.9147,170000.0
2007-08-28 12:00:00,16.79,16.84,16.78,16.83,79000.0,12.9147,12.9532,12.907,12.9455,79000.0
2007-08-28 13:00:00,16.83,16.83,16.8,16.82,199500.0,12.9455,12.9455,12.9224,12.9378,199500.0
2007-08-28 14:00:00,16.83,16.83,16.75,16.76,531000.0,12.9455,12.9455,12.8839,12.8916,531000.0
2007-08-28 15:00:00,16.77,16.77,16.63,16.64,395000.0,12.8993,12.8993,12.7916,12.7993,395000.0
2007-08-28 16:00:00,16.64,16.64,16.64,16.64,11000.0,12.7993,12.7993,12.7993,12.7993,11000.0
2007-08-29 09:30:00,16.76,16.81,16.74,16.76,238000.0,12.8916,12.9301,12.8763,12.8916,238000.0
2007-08-29 10:00:00,16.76,16.85,16.73,16.84,480500.0,12.8916,12.9609,12.8686,12.9532,480500.0
2007-08-29 11:00:00,16.84,16.88,16.82,16.88,333000.0,12.9532,12.9839,12.9378,12.9839,333000.0
2007-08-29 12:00:00,16.86,16.87,16.79,16.8,102500.0,12.9686,12.9762,12.9147,12.9224,102500.0
2007-08-29 13:00:00,16.79,16.84,16.78,16.83,315500.0,12.9147,12.9532,12.907,12.9455,315500.0
2007-08-29 14:00:00,16.85,16.93,16.85,16.91,314500.0,12.9609,13.0224,12.9609,13.007,314500.0
2007-08-29 15:00:00,16.91,17.06,16.91,17.04,907000.0,13.007,13.1224,13.007,13.107,907000.0
2007-08-29 16:00:00,17.04,17.05,17.04,17.05,28000.0,13.107,13.1147,13.107,13.1147,28000.0
2007-08-30 09:30:00,16.87,17.05,16.87,17.0,316500.0,12.9762,13.1147,12.9762,13.0762,316500.0
2007-08-30 10:00:00,17.0,17.05,16.94,17.01,247500.0,13.0762,13.1147,13.0301,13.0839,247500.0
2007-08-30 11:00:00,17.01,17.1,17.01,17.08,93000.0,13.0839,13.1532,13.0839,13.1378,93000.0
2007-08-30 12:00:00,17.07,17.07,16.94,17.07,371000.0,13.1301,13.1301,13.0301,13.1301,371000.0
2007-08-30 13:00:00,17.06,17.07,16.95,17.0,56500.0,13.1224,13.1301,13.0378,13.0762,56500.0
2007-08-30 14:00:00,17.02,17.02,16.88,16.91,245500.0,13.0916,13.0916,12.9839,13.007,245500.0
2007-08-30 15:00:00,16.92,17.0,16.91,16.94,201000.0,13.0147,13.0762,13.007,13.0301,201000.0
2007-08-30 16:00:00,16.94,16.96,16.94,16.95,30500.0,13.0301,13.0455,13.0301,13.0378,30500.0
2007-08-31 09:30:00,17.12,17.13,17.07,17.11,428500.0,13.1685,13.1762,13.1301,13.1609,428500.0
2007-08-31 10:00:00,17.12,17.16,17.04,17.1,1001500.0,13.1685,13.1993,13.107,13.1532,1001500.0
2007-08-31 11:00:00,17.09,17.13,17.04,17.12,469500.0,13.1455,13.1762,13.107,13.1685,469500.0
2007-08-31 12:00:00,17.13,17.19,17.11,17.16,175500.0,13.1762,13.2224,13.1609,13.1993,175500.0
2007-08-31 13:00:00,17.16,17.16,17.13,17.16,141500.0,13.1993,13.1993,13.1762,13.1993,141500.0
2007-08-31 14:00:00,17.16,17.19,17.16,17.17,92000.0,13.1993,13.2224,13.1993,13.207,92000.0
2007-08-31 15:00:00,17.17,17.27,17.17,17.19,346500.0,13.207,13.2839,13.207,13.2224,346500.0
2007-08-31 16:00:00,17.18,17.22,17.17,17.22,128500.0,13.2147,13.2455,13.207,13.2455,128500.0
2007-09-04 09:30:00,17.16,17.27,17.16,17.27,267000.0,13.1993,13.2839,13.1993,13.2839,267000.0
2007-09-04 10:00:00,17.27,17.34,17.26,17.31,450000.0,13.2839,13.3378,13.2762,13.3147,450000.0
2007-09-04 11:00:00,17.31,17.36,17.31,17.34,208000.0,13.3147,13.3532,13.3147,13.3378,208000.0
2007-09-04 12:00:00,17.34,17.36,17.32,17.34,101500.0,13.3378,13.3532,13.3224,13.3378,101500.0
2007-09-04 13:00:00,17.34,17.39,17.34,17.39,137500.0,13.3378,13.3762,13.3378,13.3762,137500.0
2007-09-04 14:00:00,17.39,17.45,17.38,17.44,183500.0,13.3762,13.4224,13.3685,13.4147,183500.0
2007-09-04 15:00:00,17.44,17.5,17.39,17.4,445500.0,13.4147,13.4608,13.3762,13.3839,445500.0
2007-09-04 16:00:00,17.41,17.41,17.39,17.39,86500.0,13.3916,13.3916,13.3762,13.3762,86500.0
2007-09-05 09:30:00,17.3,17.33,17.25,17.25,511500.0,13.307,13.3301,13.2685,13.2685,511500.0
2007-09-05 10:00:00,17.24,17.27,17.18,17.25,359500.0,13.2608,13.2839,13.2147,13.2685,359500.0
2007-09-05 11:00:00,17.24,17.25,17.18,17.22,160500.0,13.2608,13.2685,13.2147,13.2455,160500.0
2007-09-05 12:00:00,17.22,17.26,17.21,17.26,152000.0,13.2455,13.2762,13.2378,13.2762,152000.0
2007-09-05 13:00:00,17.27,17.28,17.23,17.24,401500.0,13.2839,13.2916,13.2532,13.2608,401500.0
2007-09-05 14:00:00,17.24,17.26,17.16,17.23,567000.0,13.2608,13.2762,13.1993,13.2532,567000.0
2007-09-05 15:00:00,17.23,17.28,17.21,17.26,437000.0,13.2532,13.2916,13.2378,13.2762,437000.0
2007-09-05 16:00:00,17.26,17.26,17.25,17.26,84500.0,13.2762,13.2762,13.2685,13.2762,84500.0
2007-09-06 09:30:00,17.33,17.33,17.23,17.25,134500.0,13.3301,13.3301,13.2532,13.2685,134500.0
2007-09-06 10:00:00,17.24,17.26,17.16,17.24,529500.0,13.2608,13.2762,13.1993,13.2608,529500.0
2007-09-06 11:00:00,17.23,17.33,17.21,17.33,400000.0,13.2532,13.3301,13.2378,13.3301,400000.0
2007-09-06 12:00:00,17.32,17.38,17.27,17.32,641000.0,13.3224,13.3685,13.2839,13.3224,641000.0
2007-09-06 13:00:00,17.31,17.32,17.23,17.27,374000.0,13.3147,13.3224,13.2532,13.2839,374000.0
2007-09-06 14:00:00,17.27,17.3,17.25,17.29,291000.0,13.2839,13.307,13.2685,13.2993,291000.0
2007-09-06 15:00:00,17.3,17.34,17.28,17.34,795000.0,13.307,13.3378,13.2916,13.3378,795000.0
2007-09-06 16:00:00,17.34,17.34,17.34,17.34,17500.0,13.3378,13.3378,13.3378,13.3378,17500.0
2007-09-07 09:30:00,17.12,17.16,17.09,17.12,566500.0,13.1685,13.1993,13.1455,13.1685,566500.0
2007-09-07 10:00:00,17.12,17.16,17.01,17.01,921500.0,13.1685,13.1993,13.0839,13.0839,921500.0
2007-09-07 11:00:00,17.01,17.07,16.98,17.07,401500.0,13.0839,13.1301,13.0609,13.1301,401500.0
2007-09-07 12:00:00,17.07,17.1,17.03,17.06,490000.0,13.1301,13.1532,13.0993,13.1224,490000.0
2007-09-07 13:00:00,17.06,17.11,17.0,17.02,601000.0,13.1224,13.1609,13.0762,13.0916,601000.0
2007-09-07 14:00:00,17.01,17.05,16.98,16.98,531500.0,13.0839,13.1147,13.0609,13.0609,531500.0
2007-09-07 15:00:00,16.98,17.05,16.95,17.02,559500.0,13.0609,13.1147,13.0378,13.0916,559500.0
2007-09-07 16:00:00,17.03,17.07,17.03,17.07,29500.0,13.0993,13.1301,13.0993,13.1301,29500.0
2007-09-10 09:30:00,17.14,17.14,16.99,16.99,144000.0,13.1839,13.1839,13.0686,13.0686,144000.0
2007-09-10 10:00:00,16.99,17.01,16.81,16.85,1002500.0,13.0686,13.0839,12.9301,12.9609,1002500.0
2007-09-10 11:00:00,16.85,16.85,16.73,16.8,495500.0,12.9609,12.9609,12.8686,12.9224,495500.0
2007-09-10 12:00:00,16.81,16.85,16.79,16.81,199500.0,12.9301,12.9609,12.9147,12.9301,199500.0
2007-09-10 13:00:00,16.81,16.9,16.8,16.86,316500.0,12.9301,12.9993,12.9224,12.9686,316500.0
2007-09-10 14:00:00,16.85,16.96,16.82,16.92,537500.0,12.9609,13.0455,12.9378,13.0147,537500.0
2007-09-10 15:00:00,16.93,17.04,16.88,16.89,789500.0,13.0224,13.107,12.9839,12.9916,789500.0
2007-09-10 16:00:00,16.88,16.89,16.88,16.89,29500.0,12.9839,12.9916,12.9839,12.9916,29500.0
2007-09-11 09:30:00,16.98,17.04,16.96,17.04,158500.0,13.0609,13.107,13.0455,13.107,158500.0
2007-09-11 10:00:00,17.03,17.06,16.99,17.01,659500.0,13.0993,13.1224,13.0686,13.0839,659500.0
2007-09-11 11:00:00,17.01,17.01,16.96,16.97,477000.0,13.0839,13.0839,13.0455,13.0532,477000.0
2007-09-11 12:00:00,16.97,17.0,16.94,17.0,214000.0,13.0532,13.0762,13.0301,13.0762,214000.0
2007-09-11 13:00:00,17.0,17.03,16.97,17.01,464000.0,13.0762,13.0993,13.0532,13.0839,464000.0
2007-09-11 14:00:00,17.02,17.08,17.02,17.06,356500.0,13.0916,13.1378,13.0916,13.1224,356500.0
2007-09-11 15:00:00,17.06,17.11,17.03,17.09,443000.0,13.1224,13.1609,13.0993,13.1455,443000.0
2007-09-11 16:00:00,17.11,17.11,17.11,17.11,1000.0,13.1609,13.1609,13.1609,13.1609,1000.0
2007-09-12 09:30:00,17.06,17.14,17.03,17.13,455000.0,13.1224,13.1839,13.0993,13.1762,455000.0
2007-09-12 10:00:00,17.12,17.15,17.07,17.1,835000.0,13.1685,13.1916,13.1301,13.1532,835000.0
2007-09-12 11:00:00,17.1,17.19,17.09,17.15,414000.0,13.1532,13.2224,13.1455,13.1916,414000.0
2007-09-12 12:00:00,17.14,17.17,17.09,17.12,236000.0,13.1839,13.207,13.1455,13.1685,236000.0
2007-09-12 13:00:00,17.11,17.15,17.06,17.13,308500.0,13.1609,13.1916,13.1224,13.1762,308500.0
2007-09-12 14:00:00,17.14,17.2,17.12,17.15,431000.0,13.1839,13.2301,13.1685,13.1916,431000.0
2007-09-12 15:00:00,17.16,17.16,17.06,17.07,2939000.0,13.1993,13.1993,13.1224,13.1301,2939000.0
2007-09-12 16:00:00,17.07,17.13,17.07,17.13,11500.0,13.1301,13.1762,13.1301,13.1762,11500.0
2007-09-13 09:30:00,17.21,17.21,17.05,17.09,746500.0,13.2378,13.2378,13.1147,13.1455,746500.0
2007-09-13 10:00:00,17.09,17.17,17.07,17.16,632000.0,13.1455,13.207,13.1301,13.1993,632000.0
2007-09-13 11:00:00,17.16,17.18,17.13,17.16,525000.0,13.1993,13.2147,13.1762,13.1993,525000.0
2007-09-13 12:00:00,17.16,17.19,17.14,17.17,246500.0,13.1993,13.2224,13.1839,13.207,246500.0
2007-09-13 13:00:00,17.18,17.26,17.18,17.23,518000.0,13.2147,13.2762,13.2147,13.2532,518000.0
2007-09-13 14:00:00,17.23,17.24,17.19,17.21,258500.0,13.2532,13.2608,13.2224,13.2378,258500.0
2007-09-13 15:00:00,17.21,17.24,17.12,17.12,890500.0,13.2378,13.2608,13.1685,13.1685,890500.0
2007-09-13 16:00:00,17.12,17.13,17.12,17.13,35000.0,13.1685,13.1762,13.1685,13.1762,35000.0
2007-09-14 09:30:00,17.02,17.09,16.98,17.09,427500.0,13.0916,13.1455,13.0609,13.1455,427500.0
2007-09-14 10:00:00,17.07,17.17,17.07,17.13,621500.0,13.1301,13.207,13.1301,13.1762,621500.0
2007-09-14 11:00:00,17.13,17.2,17.1,17.18,360500.0,13.1762,13.2301,13.1532,13.2147,360500.0
2007-09-14 12:00:00,17.19,17.21,17.16,17.17,390500.0,13.2224,13.2378,13.1993,13.207,390500.0
2007-09-14 13:00:00,17.16,17.2,17.15,17.2,454000.0,13.1993,13.2301,13.1916,13.2301,454000.0
2007-09-14 14:00:00,17.2,17.2,17.14,17.16,449000.0,13.2301,13.2301,13.1839,13.1993,449000.0
2007-09-14 15:00:00,17.16,17.22,17.15,17.18,347500.0,13.1993,13.2455,13.1916,13.2147,347500.0
2007-09-14 16:00:00,17.19,17.2,17.19,17.2,26000.0,13.2224,13.2301,13.2224,13.2301,26000.0
2007-09-17 09:30:00,17.15,17.19,17.12,17.14,235000.0,13.1916,13.2224,13.1685,13.1839,235000.0
2007-09-17 10:00:00,17.14,17.16,17.06,17.09,674500.0,13.1839,13.1993,13.1224,13.1455,674500.0
2007-09-17 11:00:00,17.09,17.11,17.07,17.07,457000.0,13.1455,13.1609,13.1301,13.1301,457000.0
2007-09-17 12:00:00,17.08,17.13,17.06,17.13,250500.0,13.1378,13.1762,13.1224,13.1762,250500.0
2007-09-17 13:00:00,17.13,17.14,17.08,17.08,218500.0,13.1762,13.1839,13.1378,13.1378,218500.0
2007-09-17 14:00:00,17.08,17.12,17.08,17.11,247000.0,13.1378,13.1685,13.1378,13.1609,247000.0
2007-09-17 15:00:00,17.09,17.16,17.07,17.07,376000.0,13.1455,13.1993,13.1301,13.1301,376000.0
2007-09-17 16:00:00,17.08,17.12,17.08,17.12,72000.0,13.1378,13.1685,13.1378,13.1685,72000.0
2007-09-18 09:30:00,17.17,17.2,17.09,17.12,584500.0,13.207,13.2301,13.1455,13.1685,584500.0
2007-09-18 10:00:00,17.11,17.18,17.11,17.18,499000.0,13.1609,13.2147,13.1609,13.2147,499000.0
2007-09-18 11:00:00,17.18,17.25,17.16,17.22,234500.0,13.2147,13.2685,13.1993,13.2455,234500.0
2007-09-18 12:00:00,17.22,17.23,17.19,17.2,163500.0,13.2455,13.2532,13.2224,13.2301,163500.0
2007-09-18 13:00:00,17.2,17.21,17.17,17.2,199000.0,13.2301,13.2378,13.207,13.2301,199000.0
2007-09-18 14:00:00,17.2,17.53,17.12,17.46,2843500.0,13.2301,13.4839,13.1685,13.4301,2843500.0
2007-09-18 15:00:00,17.46,17.59,17.43,17.58,638500.0,13.4301,13.5301,13.407,13.5224,638500.0
2007-09-18 16:00:00,17.59,17.59,17.56,17.57,58000.0,13.5301,13.5301,13.507,13.5147,58000.0
2007-09-19 09:30:00,17.71,17.82,17.68,17.8,597500.0,13.6224,13.707,13.5993,13.6916,597500.0
2007-09-19 10:00:00,17.8,17.85,17.78,17.84,378000.0,13.6916,13.7301,13.6762,13.7224,378000.0
2007-09-19 11:00:00,17.85,17.85,17.76,17.77,288000.0,13.7301,13.7301,13.6608,13.6685,288000.0
2007-09-19 12:00:00,17.77,17.78,17.74,17.75,110000.0,13.6685,13.6762,13.6454,13.6531,110000.0
2007-09-19 13:00:00,17.75,17.75,17.67,17.68,342500.0,13.6531,13.6531,13.5916,13.5993,342500.0
2007-09-19 14:00:00,17.68,17.69,17.6,17.68,360500.0,13.5993,13.607,13.5378,13.5993,360500.0
2007-09-19 15:00:00,17.68,17.72,17.66,17.67,632500.0,13.5993,13.6301,13.5839,13.5916,632500.0
2007-09-19 16:00:00,17.68,17.68,17.67,17.67,73500.0,13.5993,13.5993,13.5916,13.5916,73500.0
2007-09-20 09:30:00,17.65,17.65,17.55,17.62,412000.0,13.5762,13.5762,13.4993,13.5531,412000.0
2007-09-20 10:00:00,17.62,17.68,17.6,17.62,321500.0,13.5531,13.5993,13.5378,13.5531,321500.0
2007-09-20 11:00:00,17.62,17.65,17.59,17.61,329500.0,13.5531,13.5762,13.5301,13.5454,329500.0
2007-09-20 12:00:00,17.61,17.64,17.58,17.61,538000.0,13.5454,13.5685,13.5224,13.5454,538000.0
2007-09-20 13:00:00,17.61,17.62,17.57,17.6,450000.0,13.5454,13.5531,13.5147,13.5378,450000.0
2007-09-20 14:00:00,17.6,17.61,17.5,17.53,923500.0,13.5378,13.5454,13.4608,13.4839,923500.0
2007-09-20 15:00:00,17.53,17.58,17.49,17.54,958000.0,13.4839,13.5224,13.4531,13.4916,958000.0
2007-09-20 16:00:00,17.54,17.57,17.54,17.55,92500.0,13.4916,13.5147,13.4916,13.4993,92500.0
2007-09-21 09:30:00,17.62,17.66,17.6,17.6,920000.0,13.5531,13.5839,13.5378,13.5378,920000.0
2007-09-21 10:00:00,17.6,17.63,17.58,17.59,429500.0,13.5378,13.5608,13.5224,13.5301,429500.0
2007-09-21 11:00:00,17.59,17.66,17.59,17.66,420500.0,13.5301,13.5839,13.5301,13.5839,420500.0
2007-09-21 12:00:00,17.65,17.67,17.63,17.64,189000.0,13.5762,13.5916,13.5608,13.5685,189000.0
2007-09-21 13:00:00,17.64,17.65,17.61,17.61,313000.0,13.5685,13.5762,13.5454,13.5454,313000.0
2007-09-21 14:00:00,17.61,17.63,17.59,17.61,360500.0,13.5454,13.5608,13.5301,13.5454,360500.0
2007-09-21 15:00:00,17.61,17.63,17.57,17.57,991000.0,13.5454,13.5608,13.5147,13.5147,991000.0
2007-09-21 16:00:00,17.55,17.55,17.54,17.54,50500.0,13.4993,13.4993,13.4916,13.4916,50500.0
2007-09-24 09:30:00,17.58,17.62,17.48,17.48,413000.0,13.5224,13.5531,13.4455,13.4455,413000.0
2007-09-24 10:00:00,17.48,17.6,17.45,17.58,1076000.0,13.4455,13.5378,13.4224,13.5224,1076000.0
2007-09-24 11:00:00,17.57,17.6,17.54,17.57,590500.0,13.5147,13.5378,13.4916,13.5147,590500.0
2007-09-24 12:00:00,17.57,17.59,17.53,17.54,539500.0,13.5147,13.5301,13.4839,13.4916,539500.0
2007-09-24 13:00:00,17.54,17.54,17.44,17.47,491500.0,13.4916,13.4916,13.4147,13.4378,491500.0
2007-09-24 14:00:00,17.47,17.49,17.42,17.46,450500.0,13.4378,13.4531,13.3993,13.4301,450500.0
2007-09-24 15:00:00,17.45,17.47,17.42,17.47,411000.0,13.4224,13.4378,13.3993,13.4378,411000.0
2007-09-24 16:00:00,17.47,17.48,17.47,17.48,23000.0,13.4378,13.4455,13.4378,13.4455,23000.0
2007-09-25 09:30:00,17.37,17.37,17.31,17.34,328500.0,13.3608,13.3608,13.3147,13.3378,328500.0
2007-09-25 10:00:00,17.33,17.41,17.29,17.38,1388000.0,13.3301,13.3916,13.2993,13.3685,1388000.0
2007-09-25 11:00:00,17.37,17.41,17.35,17.38,563000.0,13.3608,13.3916,13.3455,13.3685,563000.0
2007-09-25 12:00:00,17.37,17.41,17.36,17.4,352500.0,13.3608,13.3916,13.3532,13.3839,352500.0
2007-09-25 13:00:00,17.4,17.44,17.39,17.42,340500.0,13.3839,13.4147,13.3762,13.3993,340500.0
2007-09-25 14:00:00,17.42,17.46,17.39,17.45,443500.0,13.3993,13.4301,13.3762,13.4224,443500.0
2007-09-25 15:00:00,17.46,17.48,17.41,17.46,438000.0,13.4301,13.4455,13.3916,13.4301,438000.0
2007-09-25 16:00:00,17.47,17.47,17.46,17.46,16000.0,13.4378,13.4378,13.4301,13.4301,16000.0
2007-09-26 09:30:00,17.48,17.49,17.45,17.49,115500.0,13.4783,13.486,13.4551,13.486,115500.0
2007-09-26 10:00:00,17.5,17.52,17.47,17.51,812500.0,13.4937,13.5091,13.4706,13.5014,812500.0
2007-09-26 11:00:00,17.51,17.57,17.51,17.55,510500.0,13.5014,13.5477,13.5014,13.5322,510500.0
2007-09-26 12:00:00,17.55,17.55,17.52,17.52,149000.0,13.5322,13.5322,13.5091,13.5091,149000.0
2007-09-26 13:00:00,17.52,17.53,17.43,17.45,509000.0,13.5091,13.5168,13.4397,13.4551,509000.0
2007-09-26 14:00:00,17.45,17.5,17.45,17.49,453500.0,13.4551,13.4937,13.4551,13.486,453500.0
2007-09-26 15:00:00,17.49,17.57,17.49,17.54,712000.0,13.486,13.5477,13.486,13.5245,712000.0
2007-09-26 16:00:00,17.55,17.55,17.55,17.55,500.0,13.5322,13.5322,13.5322,13.5322,500.0
2007-09-27 09:30:00,17.58,17.61,17.57,17.58,351500.0,13.5554,13.5785,13.5477,13.5554,351500.0
2007-09-27 10:00:00,17.58,17.64,17.57,17.63,703500.0,13.5554,13.6016,13.5477,13.5939,703500.0
2007-09-27 11:00:00,17.62,17.64,17.59,17.61,273000.0,13.5862,13.6016,13.5631,13.5785,273000.0
2007-09-27 12:00:00,17.61,17.64,17.61,17.63,277500.0,13.5785,13.6016,13.5785,13.5939,277500.0
2007-09-27 13:00:00,17.63,17.64,17.6,17.62,329000.0,13.5939,13.6016,13.5708,13.5862,329000.0
2007-09-27 14:00:00,17.62,17.66,17.61,17.63,521000.0,13.5862,13.6171,13.5785,13.5939,521000.0
2007-09-27 15:00:00,17.63,17.68,17.63,17.66,749500.0,13.5939,13.6325,13.5939,13.6171,749500.0
2007-09-27 16:00:00,17.66,17.67,17.66,17.66,187000.0,13.6171,13.6248,13.6171,13.6171,187000.0
2007-09-28 09:30:00,17.7,17.74,17.69,17.72,86000.0,13.6479,13.6787,13.6402,13.6633,86000.0
2007-09-28 10:00:00,17.72,17.73,17.6,17.64,203500.0,13.6633,13.671,13.5708,13.6016,203500.0
2007-09-28 11:00:00,17.65,17.68,17.64,17.65,301000.0,13.6093,13.6325,13.6016,13.6093,301000.0
2007-09-28 12:00:00,17.65,17.66,17.64,17.65,101500.0,13.6093,13.6171,13.6016,13.6093,101500.0
2007-09-28 13:00:00,17.65,17.69,17.64,17.69,377500.0,13.6093,13.6402,13.6016,13.6402,377500.0
2007-09-28 14:00:00,17.7,17.7,17.61,17.61,220000.0,13.6479,13.6479,13.5785,13.5785,220000.0
2007-09-28 15:00:00,17.62,17.64,17.55,17.6,1033000.0,13.5862,13.6016,13.5322,13.5708,1033000.0
2007-09-28 16:00:00,17.59,17.64,17.59,17.64,160500.0,13.5631,13.6016,13.5631,13.6016,160500.0
2007-10-01 09:30:00,17.65,17.76,17.65,17.73,277000.0,13.6093,13.6942,13.6093,13.671,277000.0
2007-10-01 10:00:00,17.72,17.8,17.72,17.75,809000.0,13.6633,13.725,13.6633,13.6865,809000.0
2007-10-01 11:00:00,17.75,17.8,17.72,17.79,1013500.0,13.6865,13.725,13.6633,13.7173,1013500.0
2007-10-01 12:00:00,17.79,17.81,17.77,17.77,421500.0,13.7173,13.7327,13.7019,13.7019,421500.0
2007-10-01 13:00:00,17.77,17.85,17.77,17.82,609000.0,13.7019,13.7636,13.7019,13.7404,609000.0
2007-10-01 14:00:00,17.82,17.86,17.82,17.86,336000.0,13.7404,13.7713,13.7404,13.7713,336000.0
2007-10-01 15:00:00,17.86,17.87,17.78,17.83,939500.0,13.7713,13.779,13.7096,13.7481,939500.0
2007-10-01 16:00:00,17.83,17.86,17.82,17.84,151000.0,13.7481,13.7713,13.7404,13.7558,151000.0
2007-10-02 09:30:00,17.86,17.88,17.84,17.87,306500.0,13.7713,13.7867,13.7558,13.779,306500.0
2007-10-02 10:00:00,17.87,17.92,17.83,17.88,905000.0,13.779,13.8175,13.7481,13.7867,905000.0
2007-10-02 11:00:00,17.87,17.9,17.85,17.89,498000.0,13.779,13.8021,13.7636,13.7944,498000.0
2007-10-02 12:00:00,17.9,17.9,17.86,17.88,249500.0,13.8021,13.8021,13.7713,13.7867,249500.0
2007-10-02 13:00:00,17.87,17.9,17.85,17.9,338500.0,13.779,13.8021,13.7636,13.8021,338500.0
2007-10-02 14:00:00,17.9,17.95,17.88,17.94,541500.0,13.8021,13.8407,13.7867,13.833,541500.0
2007-10-02 15:00:00,17.94,17.97,17.92,17.93,623000.0,13.833,13.8561,13.8175,13.8252,623000.0
2007-10-02 16:00:00,17.93,17.93,17.89,17.91,1046000.0,13.8252,13.8252,13.7944,13.8098,1046000.0
2007-10-03 09:30:00,17.9,17.9,17.81,17.82,165500.0,13.8021,13.8021,13.7327,13.7404,165500.0
2007-10-03 10:00:00,17.82,17.92,17.82,17.92,430500.0,13.7404,13.8175,13.7404,13.8175,430500.0
2007-10-03 11:00:00,17.93,17.96,17.91,17.96,269000.0,13.8252,13.8484,13.8098,13.8484,269000.0
2007-10-03 12:00:00,17.96,17.97,17.94,17.96,174000.0,13.8484,13.8561,13.833,13.8484,174000.0
2007-10-03 13:00:00,17.96,17.97,17.89,17.9,245500.0,13.8484,13.8561,13.7944,13.8021,245500.0
2007-10-03 14:00:00,17.9,17.9,17.85,17.88,236000.0,13.8021,13.8021,13.7636,13.7867,236000.0
2007-10-03 15:00:00,17.87,17.92,17.86,17.91,308000.0,13.779,13.8175,13.7713,13.8098,308000.0
2007-10-03 16:00:00,17.93,17.94,17.92,17.94,44500.0,13.8252,13.833,13.8175,13.833,44500.0
2007-10-04 09:30:00,17.98,17.99,17.86,17.88,397000.0,13.8638,13.8715,13.7713,13.7867,397000.0
2007-10-04 10:00:00,17.87,17.95,17.87,17.93,616000.0,13.779,13.8407,13.779,13.8252,616000.0
2007-10-04 11:00:00,17.92,17.92,17.88,17.88,261000.0,13.8175,13.8175,13.7867,13.7867,261000.0
2007-10-04 12:00:00,17.89,17.91,17.87,17.9,157500.0,13.7944,13.8098,13.779,13.8021,157500.0
2007-10-04 13:00:00,17.9,17.91,17.87,17.89,170000.0,13.8021,13.8098,13.779,13.7944,170000.0
2007-10-04 14:00:00,17.89,17.9,17.87,17.88,165500.0,13.7944,13.8021,13.779,13.7867,165500.0
2007-10-04 15:00:00,17.88,17.91,17.87,17.9,448000.0,13.7867,13.8098,13.779,13.8021,448000.0
2007-10-04 16:00:00,17.89,17.9,17.89,17.89,6000.0,13.7944,13.8021,13.7944,13.7944,6000.0
2007-10-05 09:30:00,18.02,18.05,18.0,18.03,188500.0,13.8946,13.9178,13.8792,13.9024,188500.0
2007-10-05 10:00:00,18.03,18.06,17.99,18.04,612000.0,13.9024,13.9255,13.8715,13.9101,612000.0
2007-10-05 11:00:00,18.05,18.14,18.05,18.14,773500.0,13.9178,13.9872,13.9178,13.9872,773500.0
2007-10-05 12:00:00,18.14,18.14,18.11,18.12,176500.0,13.9872,13.9872,13.964,13.9717,176500.0
2007-10-05 13:00:00,18.12,18.17,18.1,18.16,166500.0,13.9717,14.0103,13.9563,14.0026,166500.0
2007-10-05 14:00:00,18.17,18.19,18.15,18.17,427000.0,14.0103,14.0257,13.9949,14.0103,427000.0
2007-10-05 15:00:00,18.19,18.2,18.13,18.19,372500.0,14.0257,14.0334,13.9795,14.0257,372500.0
2007-10-05 16:00:00,18.19,18.21,18.19,18.2,62500.0,14.0257,14.0411,14.0257,14.0334,62500.0
2007-10-08 09:30:00,18.15,18.16,18.1,18.11,322000.0,13.9949,14.0026,13.9563,13.964,322000.0
2007-10-08 10:00:00,18.12,18.25,18.12,18.14,347500.0,13.9717,14.072,13.9717,13.9872,347500.0
2007-10-08 11:00:00,18.13,18.13,18.05,18.08,240500.0,13.9795,13.9795,13.9178,13.9409,240500.0
2007-10-08 12:00:00,18.09,18.11,18.07,18.1,139000.0,13.9486,13.964,13.9332,13.9563,139000.0
2007-10-08 13:00:00,18.1,18.11,18.07,18.08,107000.0,13.9563,13.964,13.9332,13.9409,107000.0
2007-10-08 14:00:00,18.08,18.11,18.06,18.07,113500.0,13.9409,13.964,13.9255,13.9332,113500.0
2007-10-08 15:00:00,18.08,18.11,18.08,18.09,131500.0,13.9409,13.964,13.9409,13.9486,131500.0
2007-10-08 16:00:00,18.1,18.1,18.08,18.08,46000.0,13.9563,13.9563,13.9409,13.9409,46000.0
2007-10-09 09:30:00,18.16,18.17,18.11,18.11,394500.0,14.0026,14.0103,13.964,13.964,394500.0
2007-10-09 10:00:00,18.12,18.15,18.1,18.15,315000.0,13.9717,13.9949,13.9563,13.9949,315000.0
2007-10-09 11:00:00,18.15,18.16,18.12,18.14,208500.0,13.9949,14.0026,13.9717,13.9872,208500.0
2007-10-09 12:00:00,18.14,18.14,18.1,18.13,122000.0,13.9872,13.9872,13.9563,13.9795,122000.0
2007-10-09 13:00:00,18.13,18.13,18.09,18.12,463500.0,13.9795,13.9795,13.9486,13.9717,463500.0
2007-10-09 14:00:00,18.12,18.2,18.09,18.2,1127000.0,13.9717,14.0334,13.9486,14.0334,1127000.0
2007-10-09 15:00:00,18.2,18.25,18.18,18.25,361500.0,14.0334,14.072,14.018,14.072,361500.0
2007-10-09 16:00:00,18.27,18.27,18.26,18.26,29500.0,14.0874,14.0874,14.0797,14.0797,29500.0
2007-10-10 09:30:00,18.23,18.24,18.19,18.19,192500.0,14.0566,14.0643,14.0257,14.0257,192500.0
2007-10-10 10:00:00,18.19,18.21,18.16,18.19,361500.0,14.0257,14.0411,14.0026,14.0257,361500.0
2007-10-10 11:00:00,18.18,18.23,18.18,18.19,210500.0,14.018,14.0566,14.018,14.0257,210500.0
2007-10-10 12:00:00,18.19,18.21,18.18,18.2,395000.0,14.0257,14.0411,14.018,14.0334,395000.0
2007-10-10 13:00:00,18.2,18.2,18.12,18.16,540500.0,14.0334,14.0334,13.9717,14.0026,540500.0
2007-10-10 14:00:00,18.16,18.22,18.15,18.22,2029000.0,14.0026,14.0489,13.9949,14.0489,2029000.0
2007-10-10 15:00:00,18.22,18.27,18.21,18.23,437500.0,14.0489,14.0874,14.0411,14.0566,437500.0
2007-10-10 16:00:00,18.23,18.23,18.23,18.23,0.0,14.0566,14.0566,14.0566,14.0566,0.0
2007-10-11 09:30:00,18.32,18.36,18.3,18.34,247500.0,14.126,14.1568,14.1105,14.1414,247500.0
2007-10-11 10:00:00,18.35,18.37,18.33,18.35,411500.0,14.1491,14.1645,14.1337,14.1491,411500.0
2007-10-11 11:00:00,18.35,18.36,18.31,18.34,251500.0,14.1491,14.1568,14.1183,14.1414,251500.0
2007-10-11 12:00:00,18.35,18.39,18.33,18.38,269000.0,14.1491,14.1799,14.1337,14.1722,269000.0
2007-10-11 13:00:00,18.37,18.39,18.31,18.31,224500.0,14.1645,14.1799,14.1183,14.1183,224500.0
2007-10-11 14:00:00,18.31,18.31,18.08,18.16,2294500.0,14.1183,14.1183,13.9409,14.0026,2294500.0
2007-10-11 15:00:00,18.16,18.17,18.01,18.13,1021000.0,14.0026,14.0103,13.8869,13.9795,1021000.0
2007-10-11 16:00:00,18.13,18.13,18.13,18.13,500.0,13.9795,13.9795,13.9795,13.9795,500.0
2007-10-12 09:30:00,18.16,18.19,18.12,18.16,229000.0,14.0026,14.0257,13.9717,14.0026,229000.0
2007-10-12 10:00:00,18.16,18.18,18.11,18.16,569000.0,14.0026,14.018,13.964,14.0026,569000.0
2007-10-12 11:00:00,18.17,18.23,18.16,18.2,552500.0,14.0103,14.0566,14.0026,14.0334,552500.0
2007-10-12 12:00:00,18.19,18.22,18.17,18.2,1543000.0,14.0257,14.0489,14.0103,14.0334,1543000.0
2007-10-12 13:00:00,18.21,18.21,18.12,18.16,265500.0,14.0411,14.0411,13.9717,14.0026,265500.0
2007-10-12 14:00:00,18.17,18.2,18.16,18.17,341000.0,14.0103,14.0334,14.0026,14.0103,341000.0
2007-10-12 15:00:00,18.16,18.17,18.12,18.12,338500.0,14.0026,14.0103,13.9717,13.9717,338500.0
2007-10-12 16:00:00,18.12,18.16,18.12,18.16,41000.0,13.9717,14.0026,13.9717,14.0026,41000.0
2007-10-15 09:30:00,18.17,18.17,18.1,18.1,117000.0,14.0103,14.0103,13.9563,13.9563,117000.0
2007-10-15 10:00:00,18.1,18.13,18.02,18.02,329000.0,13.9563,13.9795,13.8946,13.8946,329000.0
2007-10-15 11:00:00,18.01,18.05,17.95,18.04,481000.0,13.8869,13.9178,13.8407,13.9101,481000.0
2007-10-15 12:00:00,18.03,18.06,17.96,17.98,253500.0,13.9024,13.9255,13.8484,13.8638,253500.0
2007-10-15 13:00:00,17.98,18.0,17.95,17.99,199500.0,13.8638,13.8792,13.8407,13.8715,199500.0
2007-10-15 14:00:00,17.99,17.99,17.93,17.95,297000.0,13.8715,13.8715,13.8252,13.8407,297000.0
2007-10-15 15:00:00,17.96,18.02,17.91,18.02,561000.0,13.8484,13.8946,13.8098,13.8946,561000.0
2007-10-15 16:00:00,18.03,18.06,18.03,18.06,60500.0,13.9024,13.9255,13.9024,13.9255,60500.0
2007-10-16 09:30:00,18.03,18.03,17.94,17.97,410000.0,13.9024,13.9024,13.833,13.8561,410000.0
2007-10-16 10:00:00,17.97,17.97,17.88,17.93,815000.0,13.8561,13.8561,13.7867,13.8252,815000.0
2007-10-16 11:00:00,17.93,17.99,17.92,17.94,366000.0,13.8252,13.8715,13.8175,13.833,366000.0
2007-10-16 12:00:00,17.93,17.96,17.91,17.94,260500.0,13.8252,13.8484,13.8098,13.833,260500.0
2007-10-16 13:00:00,17.94,17.94,17.88,17.91,340000.0,13.833,13.833,13.7867,13.8098,340000.0
2007-10-16 14:00:00,17.91,17.94,17.86,17.87,891000.0,13.8098,13.833,13.7713,13.779,891000.0
2007-10-16 15:00:00,17.87,17.91,17.84,17.85,800000.0,13.779,13.8098,13.7558,13.7636,800000.0
2007-10-16 16:00:00,17.85,17.85,17.85,17.85,41500.0,13.7636,13.7636,13.7636,13.7636,41500.0
2007-10-17 09:30:00,17.98,18.03,17.97,17.97,567500.0,13.8638,13.9024,13.8561,13.8561,567500.0
2007-10-17 10:00:00,17.95,17.99,17.89,17.91,280500.0,13.8407,13.8715,13.7944,13.8098,280500.0
2007-10-17 11:00:00,17.9,17.95,17.89,17.94,259000.0,13.8021,13.8407,13.7944,13.833,259000.0
2007-10-17 12:00:00,17.93,17.94,17.81,17.81,267000.0,13.8252,13.833,13.7327,13.7327,267000.0
2007-10-17 13:00:00,17.81,17.83,17.69,17.72,625000.0,13.7327,13.7481,13.6402,13.6633,625000.0
2007-10-17 14:00:00,17.71,17.77,17.7,17.77,725500.0,13.6556,13.7019,13.6479,13.7019,725500.0
2007-10-17 15:00:00,17.78,17.89,17.76,17.89,610500.0,13.7096,13.7944,13.6942,13.7944,610500.0
2007-10-17 16:00:00,17.9,17.93,17.89,17.92,71000.0,13.8021,13.8252,13.7944,13.8175,71000.0
2007-10-18 09:30:00,17.82,17.84,17.76,17.78,329500.0,13.7404,13.7558,13.6942,13.7096,329500.0
2007-10-18 10:00:00,17.78,17.87,17.75,17.83,292000.0,13.7096,13.779,13.6865,13.7481,292000.0
2007-10-18 11:00:00,17.82,17.85,17.81,17.85,342000.0,13.7404,13.7636,13.7327,13.7636,342000.0
2007-10-18 12:00:00,17.84,17.87,17.81,17.84,196000.0,13.7558,13.779,13.7327,13.7558,196000.0
2007-10-18 13:00:00,17.85,17.94,17.83,17.94,189000.0,13.7636,13.833,13.7481,13.833,189000.0
2007-10-18 14:00:00,17.93,17.98,17.87,17.89,248000.0,13.8252,13.8638,13.779,13.7944,248000.0
2007-10-18 15:00:00,17.89,17.94,17.89,17.92,200500.0,13.7944,13.833,13.7944,13.8175,200500.0
2007-10-18 16:00:00,17.94,17.94,17.93,17.93,33500.0,13.833,13.833,13.8252,13.8252,33500.0
2007-10-19 09:30:00,17.9,17.9,17.78,17.82,489500.0,13.8021,13.8021,13.7096,13.7404,489500.0
2007-10-19 10:00:00,17.82,17.82,17.65,17.65,406500.0,13.7404,13.7404,13.6093,13.6093,406500.0
2007-10-19 11:00:00,17.64,17.74,17.64,17.73,433000.0,13.6016,13.6787,13.6016,13.671,433000.0
2007-10-19 12:00:00,17.71,17.74,17.69,17.71,358000.0,13.6556,13.6787,13.6402,13.6556,358000.0
2007-10-19 13:00:00,17.71,17.71,17.66,17.68,214000.0,13.6556,13.6556,13.6171,13.6325,214000.0
2007-10-19 14:00:00,17.68,17.69,17.59,17.59,640000.0,13.6325,13.6402,13.5631,13.5631,640000.0
2007-10-19 15:00:00,17.59,17.62,17.49,17.49,876000.0,13.5631,13.5862,13.486,13.486,876000.0
2007-10-19 16:00:00,17.48,17.49,17.4,17.4,147500.0,13.4783,13.486,13.4166,13.4166,147500.0
2007-10-22 09:30:00,17.32,17.51,17.27,17.48,423000.0,13.3549,13.5014,13.3163,13.4783,423000.0
2007-10-22 10:00:00,17.49,17.61,17.41,17.44,1194500.0,13.486,13.5785,13.4243,13.4474,1194500.0
2007-10-22 11:00:00,17.44,17.56,17.43,17.56,1018500.0,13.4474,13.54,13.4397,13.54,1018500.0
2007-10-22 12:00:00,17.56,17.62,17.49,17.6,400500.0,13.54,13.5862,13.486,13.5708,400500.0
2007-10-22 13:00:00,17.6,17.65,17.58,17.58,586000.0,13.5708,13.6093,13.5554,13.5554,586000.0
2007-10-22 14:00:00,17.59,17.62,17.52,17.53,385000.0,13.5631,13.5862,13.5091,13.5168,385000.0
2007-10-22 15:00:00,17.53,17.63,17.5,17.6,777000.0,13.5168,13.5939,13.4937,13.5708,777000.0
2007-10-22 16:00:00,17.59,17.6,17.58,17.6,52500.0,13.5631,13.5708,13.5554,13.5708,52500.0
2007-10-23 09:30:00,17.68,17.72,17.65,17.66,129000.0,13.6325,13.6633,13.6093,13.6171,129000.0
2007-10-23 10:00:00,17.67,17.72,17.63,17.63,549500.0,13.6248,13.6633,13.5939,13.5939,549500.0
2007-10-23 11:00:00,17.63,17.63,17.55,17.6,282500.0,13.5939,13.5939,13.5322,13.5708,282500.0
2007-10-23 12:00:00,17.6,17.63,17.58,17.6,160000.0,13.5708,13.5939,13.5554,13.5708,160000.0
2007-10-23 13:00:00,17.59,17.63,17.59,17.62,250000.0,13.5631,13.5939,13.5631,13.5862,250000.0
2007-10-23 14:00:00,17.62,17.7,17.62,17.66,333000.0,13.5862,13.6479,13.5862,13.6171,333000.0
2007-10-23 15:00:00,17.65,17.74,17.63,17.73,444500.0,13.6093,13.6787,13.5939,13.671,444500.0
2007-10-23 16:00:00,17.73,17.73,17.73,17.73,20500.0,13.671,13.671,13.671,13.671,20500.0
2007-10-24 09:30:00,17.63,17.69,17.61,17.67,636500.0,13.5939,13.6402,13.5785,13.6248,636500.0
2007-10-24 10:00:00,17.67,17.67,17.47,17.49,1123500.0,13.6248,13.6248,13.4706,13.486,1123500.0
2007-10-24 11:00:00,17.48,17.52,17.39,17.49,1496500.0,13.4783,13.5091,13.4089,13.486,1496500.0
2007-10-24 12:00:00,17.48,17.54,17.47,17.5,505500.0,13.4783,13.5245,13.4706,13.4937,505500.0
2007-10-24 13:00:00,17.51,17.53,17.45,17.46,503000.0,13.5014,13.5168,13.4551,13.4628,503000.0
2007-10-24 14:00:00,17.47,17.6,17.4,17.6,1003000.0,13.4706,13.5708,13.4166,13.5708,1003000.0
2007-10-24 15:00:00,17.59,17.7,17.59,17.69,718500.0,13.5631,13.6479,13.5631,13.6402,718500.0
2007-10-24 16:00:00,17.69,17.69,17.68,17.68,12000.0,13.6402,13.6402,13.6325,13.6325,12000.0
2007-10-25 09:30:00,17.69,17.71,17.57,17.57,467000.0,13.6402,13.6556,13.5477,13.5477,467000.0
2007-10-25 10:00:00,17.58,17.75,17.58,17.7,625000.0,13.5554,13.6865,13.5554,13.6479,625000.0
2007-10-25 11:00:00,17.71,17.71,17.53,17.53,421500.0,13.6556,13.6556,13.5168,13.5168,421500.0
2007-10-25 12:00:00,17.53,17.58,17.52,17.56,424500.0,13.5168,13.5554,13.5091,13.54,424500.0
2007-10-25 13:00:00,17.55,17.56,17.47,17.49,530000.0,13.5322,13.54,13.4706,13.486,530000.0
2007-10-25 14:00:00,17.47,17.6,17.44,17.58,565000.0,13.4706,13.5708,13.4474,13.5554,565000.0
2007-10-25 15:00:00,17.6,17.62,17.52,17.62,812500.0,13.5708,13.5862,13.5091,13.5862,812500.0
2007-10-25 16:00:00,17.62,17.68,17.6,17.65,43500.0,13.5862,13.6325,13.5708,13.6093,43500.0
2007-10-26 09:30:00,17.86,17.88,17.76,17.76,299000.0,13.7713,13.7867,13.6942,13.6942,299000.0
2007-10-26 10:00:00,17.76,17.79,17.69,17.73,431500.0,13.6942,13.7173,13.6402,13.671,431500.0
2007-10-26 11:00:00,17.74,17.75,17.68,17.68,241500.0,13.6787,13.6865,13.6325,13.6325,241500.0
2007-10-26 12:00:00,17.67,17.74,17.66,17.74,153000.0,13.6248,13.6787,13.6171,13.6787,153000.0
2007-10-26 13:00:00,17.74,17.78,17.72,17.76,213500.0,13.6787,13.7096,13.6633,13.6942,213500.0
2007-10-26 14:00:00,17.75,17.85,17.75,17.83,194000.0,13.6865,13.7636,13.6865,13.7481,194000.0
2007-10-26 15:00:00,17.84,17.84,17.78,17.82,487000.0,13.7558,13.7558,13.7096,13.7404,487000.0
2007-10-26 16:00:00,17.82,17.82,17.82,17.82,6000.0,13.7404,13.7404,13.7404,13.7404,6000.0
2007-10-29 09:30:00,17.86,17.92,17.86,17.88,236500.0,13.7713,13.8175,13.7713,13.7867,236500.0
2007-10-29 10:00:00,17.88,17.88,17.79,17.82,263000.0,13.7867,13.7867,13.7173,13.7404,263000.0
2007-10-29 11:00:00,17.82,17.87,17.8,17.81,126000.0,13.7404,13.779,13.725,13.7327,126000.0
2007-10-29 12:00:00,17.82,17.85,17.8,17.83,133500.0,13.7404,13.7636,13.725,13.7481,133500.0
2007-10-29 13:00:00,17.83,17.89,17.82,17.88,149500.0,13.7481,13.7944,13.7404,13.7867,149500.0
2007-10-29 14:00:00,17.88,17.89,17.8,17.83,208000.0,13.7867,13.7944,13.725,13.7481,208000.0
2007-10-29 15:00:00,17.84,17.89,17.81,17.89,264500.0,13.7558,13.7944,13.7327,13.7944,264500.0
2007-10-29 16:00:00,17.89,17.9,17.88,17.88,107500.0,13.7944,13.8021,13.7867,13.7867,107500.0
2007-10-30 09:30:00,17.82,17.88,17.81,17.84,302000.0,13.7404,13.7867,13.7327,13.7558,302000.0
2007-10-30 10:00:00,17.84,17.85,17.77,17.84,491500.0,13.7558,13.7636,13.7019,13.7558,491500.0
2007-10-30 11:00:00,17.84,17.84,17.79,17.81,354500.0,13.7558,13.7558,13.7173,13.7327,354500.0
2007-10-30 12:00:00,17.8,17.84,17.8,17.83,172500.0,13.725,13.7558,13.725,13.7481,172500.0
2007-10-30 13:00:00,17.83,17.87,17.82,17.86,382000.0,13.7481,13.779,13.7404,13.7713,382000.0
2007-10-30 14:00:00,17.86,17.88,17.84,17.85,194500.0,13.7713,13.7867,13.7558,13.7636,194500.0
2007-10-30 15:00:00,17.86,17.87,17.74,17.74,511500.0,13.7713,13.779,13.6787,13.6787,511500.0
2007-10-30 16:00:00,17.74,17.77,17.74,17.77,67000.0,13.6787,13.7019,13.6787,13.7019,67000.0
2007-10-31 09:30:00,17.84,17.88,17.82,17.84,431500.0,13.7558,13.7867,13.7404,13.7558,431500.0
2007-10-31 10:00:00,17.84,17.91,17.83,17.88,218500.0,13.7558,13.8098,13.7481,13.7867,218500.0
2007-10-31 11:00:00,17.89,17.93,17.88,17.92,162000.0,13.7944,13.8252,13.7867,13.8175,162000.0
2007-10-31 12:00:00,17.93,17.97,17.93,17.94,153000.0,13.8252,13.8561,13.8252,13.833,153000.0
2007-10-31 13:00:00,17.94,17.99,17.93,17.96,236500.0,13.833,13.8715,13.8252,13.8484,236500.0
2007-10-31 14:00:00,17.95,18.1,17.78,18.07,1283500.0,13.8407,13.9563,13.7096,13.9332,1283500.0
2007-10-31 15:00:00,18.05,18.08,17.9,18.07,563500.0,13.9178,13.9409,13.8021,13.9332,563500.0
2007-10-31 16:00:00,18.08,18.08,18.06,18.07,74500.0,13.9409,13.9409,13.9255,13.9332,74500.0
2007-11-01 09:30:00,17.88,17.9,17.7,17.8,782500.0,13.7867,13.8021,13.6479,13.725,782500.0
2007-11-01 10:00:00,17.79,17.89,17.72,17.88,666000.0,13.7173,13.7944,13.6633,13.7867,666000.0
2007-11-01 11:00:00,17.85,17.87,17.79,17.83,260000.0,13.7636,13.779,13.7173,13.7481,260000.0
2007-11-01 12:00:00,17.85,17.89,17.8,17.84,190000.0,13.7636,13.7944,13.725,13.7558,190000.0
2007-11-01 13:00:00,17.84,17.88,17.77,17.78,235500.0,13.7558,13.7867,13.7019,13.7096,235500.0
2007-11-01 14:00:00,17.78,17.85,17.77,17.83,356000.0,13.7096,13.7636,13.7019,13.7481,356000.0
2007-11-01 15:00:00,17.82,17.84,17.67,17.67,513000.0,13.7404,13.7558,13.6248,13.6248,513000.0
2007-11-01 16:00:00,17.66,17.69,17.65,17.65,25500.0,13.6171,13.6402,13.6093,13.6093,25500.0
2007-11-02 09:30:00,17.74,17.77,17.51,17.56,580500.0,13.6787,13.7019,13.5014,13.54,580500.0
2007-11-02 10:00:00,17.57,17.65,17.51,17.64,534000.0,13.5477,13.6093,13.5014,13.6016,534000.0
2007-11-02 11:00:00,17.64,17.66,17.53,17.58,259500.0,13.6016,13.6171,13.5168,13.5554,259500.0
2007-11-02 12:00:00,17.58,17.7,17.56,17.69,487000.0,13.5554,13.6479,13.54,13.6402,487000.0
2007-11-02 13:00:00,17.71,17.73,17.63,17.67,360000.0,13.6556,13.671,13.5939,13.6248,360000.0
2007-11-02 14:00:00,17.66,17.67,17.53,17.54,425500.0,13.6171,13.6248,13.5168,13.5245,425500.0
2007-11-02 15:00:00,17.54,17.66,17.53,17.66,1039000.0,13.5245,13.6171,13.5168,13.6171,1039000.0
2007-11-02 16:00:00,17.67,17.67,17.61,17.66,546000.0,13.6248,13.6248,13.5785,13.6171,546000.0
2007-11-05 09:30:00,17.62,17.62,17.43,17.5,205500.0,13.5862,13.5862,13.4397,13.4937,205500.0
2007-11-05 10:00:00,17.5,17.59,17.48,17.55,218500.0,13.4937,13.5631,13.4783,13.5322,218500.0
2007-11-05 11:00:00,17.55,17.58,17.52,17.56,237500.0,13.5322,13.5554,13.5091,13.54,237500.0
2007-11-05 12:00:00,17.55,17.56,17.49,17.53,248500.0,13.5322,13.54,13.486,13.5168,248500.0
2007-11-05 13:00:00,17.55,17.55,17.42,17.45,313000.0,13.5322,13.5322,13.432,13.4551,313000.0
2007-11-05 14:00:00,17.45,17.5,17.4,17.45,395500.0,13.4551,13.4937,13.4166,13.4551,395500.0
2007-11-05 15:00:00,17.45,17.61,17.45,17.5,663500.0,13.4551,13.5785,13.4551,13.4937,663500.0
2007-11-05 16:00:00,17.5,17.5,17.48,17.48,1500.0,13.4937,13.4937,13.4783,13.4783,1500.0
2007-11-06 09:30:00,17.54,17.59,17.53,17.57,266000.0,13.5245,13.5631,13.5168,13.5477,266000.0
2007-11-06 10:00:00,17.56,17.58,17.45,17.5,485000.0,13.54,13.5554,13.4551,13.4937,485000.0
2007-11-06 11:00:00,17.49,17.54,17.48,17.52,215500.0,13.486,13.5245,13.4783,13.5091,215500.0
2007-11-06 12:00:00,17.51,17.57,17.5,17.56,181000.0,13.5014,13.5477,13.4937,13.54,181000.0
2007-11-06 13:00:00,17.57,17.64,17.56,17.6,181000.0,13.5477,13.6016,13.54,13.5708,181000.0
2007-11-06 14:00:00,17.61,17.63,17.59,17.62,194000.0,13.5785,13.5939,13.5631,13.5862,194000.0
2007-11-06 15:00:00,17.62,17.74,17.61,17.73,188500.0,13.5862,13.6787,13.5785,13.671,188500.0
2007-11-06 16:00:00,17.72,17.73,17.71,17.73,88500.0,13.6633,13.671,13.6556,13.671,88500.0
2007-11-07 09:30:00,17.47,17.62,17.47,17.57,357500.0,13.4706,13.5862,13.4706,13.5477,357500.0
2007-11-07 10:00:00,17.57,17.63,17.5,17.53,308500.0,13.5477,13.5939,13.4937,13.5168,308500.0
2007-11-07 11:00:00,17.51,17.54,17.49,17.53,142500.0,13.5014,13.5245,13.486,13.5168,142500.0
2007-11-07 12:00:00,17.52,17.52,17.41,17.42,237000.0,13.5091,13.5091,13.4243,13.432,237000.0
2007-11-07 13:00:00,17.42,17.45,17.34,17.43,576000.0,13.432,13.4551,13.3703,13.4397,576000.0
2007-11-07 14:00:00,17.43,17.5,17.4,17.44,341500.0,13.4397,13.4937,13.4166,13.4474,341500.0
2007-11-07 15:00:00,17.44,17.49,17.32,17.35,714500.0,13.4474,13.486,13.3549,13.378,714500.0
2007-11-07 16:00:00,17.35,17.36,17.32,17.32,21500.0,13.378,13.3857,13.3549,13.3549,21500.0
2007-11-08 09:30:00,17.5,17.5,17.26,17.34,239500.0,13.4937,13.4937,13.3086,13.3703,239500.0
2007-11-08 10:00:00,17.33,17.43,17.25,17.4,637500.0,13.3626,13.4397,13.3009,13.4166,637500.0
2007-11-08 11:00:00,17.41,17.43,17.3,17.34,348000.0,13.4243,13.4397,13.3395,13.3703,348000.0
2007-11-08 12:00:00,17.33,17.35,17.13,17.17,895500.0,13.3626,13.378,13.2084,13.2392,895500.0
2007-11-08 13:00:00,17.17,17.21,17.05,17.21,708000.0,13.2392,13.2701,13.1467,13.2701,708000.0
2007-11-08 14:00:00,17.21,17.22,17.11,17.2,355500.0,13.2701,13.2778,13.193,13.2624,355500.0
2007-11-08 15:00:00,17.22,17.41,17.19,17.39,1021500.0,13.2778,13.4243,13.2547,13.4089,1021500.0
2007-11-08 16:00:00,17.4,17.4,17.37,17.4,51000.0,13.4166,13.4166,13.3934,13.4166,51000.0
2007-11-09 09:30:00,17.05,17.23,17.05,17.13,341000.0,13.1467,13.2855,13.1467,13.2084,341000.0
2007-11-09 10:00:00,17.12,17.26,17.09,17.14,447000.0,13.2007,13.3086,13.1775,13.2161,447000.0
2007-11-09 11:00:00,17.16,17.21,17.08,17.18,230500.0,13.2315,13.2701,13.1698,13.2469,230500.0
2007-11-09 12:00:00,17.18,17.26,17.13,17.2,141000.0,13.2469,13.3086,13.2084,13.2624,141000.0
2007-11-09 13:00:00,17.18,17.2,17.15,17.18,338500.0,13.2469,13.2624,13.2238,13.2469,338500.0
2007-11-09 14:00:00,17.15,17.33,17.14,17.27,526500.0,13.2238,13.3626,13.2161,13.3163,526500.0
2007-11-09 15:00:00,17.27,17.34,17.14,17.15,1201500.0,13.3163,13.3703,13.2161,13.2238,1201500.0
2007-11-09 16:00:00,17.15,17.16,17.15,17.15,59000.0,13.2238,13.2315,13.2238,13.2238,59000.0
2007-11-12 09:30:00,17.02,17.21,17.02,17.17,324500.0,13.1236,13.2701,13.1236,13.2392,324500.0
2007-11-12 10:00:00,17.15,17.2,17.09,17.19,385500.0,13.2238,13.2624,13.1775,13.2547,385500.0
2007-11-12 11:00:00,17.18,17.26,17.14,17.15,735500.0,13.2469,13.3086,13.2161,13.2238,735500.0
2007-11-12 12:00:00,17.16,17.22,17.15,17.17,191000.0,13.2315,13.2778,13.2238,13.2392,191000.0
2007-11-12 13:00:00,17.15,17.17,17.03,17.07,257500.0,13.2238,13.2392,13.1313,13.1621,257500.0
2007-11-12 14:00:00,17.06,17.11,17.01,17.07,419000.0,13.1544,13.193,13.1159,13.1621,419000.0
2007-11-12 15:00:00,17.07,17.07,16.88,16.9,872000.0,13.1621,13.1621,13.0156,13.031,872000.0
2007-11-12 16:00:00,16.9,16.9,16.82,16.82,76500.0,13.031,13.031,12.9694,12.9694,76500.0
2007-11-13 09:30:00,17.12,17.12,17.01,17.06,298000.0,13.2007,13.2007,13.1159,13.1544,298000.0
2007-11-13 10:00:00,17.04,17.08,17.02,17.04,148000.0,13.139,13.1698,13.1236,13.139,148000.0
2007-11-13 11:00:00,17.05,17.11,17.04,17.08,223000.0,13.1467,13.193,13.139,13.1698,223000.0
2007-11-13 12:00:00,17.08,17.11,17.06,17.08,244500.0,13.1698,13.193,13.1544,13.1698,244500.0
2007-11-13 13:00:00,17.08,17.17,17.06,17.15,239000.0,13.1698,13.2392,13.1544,13.2238,239000.0
2007-11-13 14:00:00,17.15,17.2,17.14,17.2,152000.0,13.2238,13.2624,13.2161,13.2624,152000.0
2007-11-13 15:00:00,17.2,17.3,17.2,17.24,402500.0,13.2624,13.3395,13.2624,13.2932,402500.0
2007-11-13 16:00:00,17.24,17.25,17.24,17.25,10000.0,13.2932,13.3009,13.2932,13.3009,10000.0
2007-11-14 09:30:00,17.27,17.43,17.27,17.36,508500.0,13.3163,13.4397,13.3163,13.3857,508500.0
2007-11-14 10:00:00,17.36,17.39,17.3,17.34,449000.0,13.3857,13.4089,13.3395,13.3703,449000.0
2007-11-14 11:00:00,17.31,17.36,17.27,17.33,338000.0,13.3472,13.3857,13.3163,13.3626,338000.0
2007-11-14 12:00:00,17.33,17.37,17.31,17.31,170000.0,13.3626,13.3934,13.3472,13.3472,170000.0
2007-11-14 13:00:00,17.32,17.37,17.3,17.3,157000.0,13.3549,13.3934,13.3395,13.3395,157000.0
2007-11-14 14:00:00,17.29,17.36,17.29,17.3,164000.0,13.3318,13.3857,13.3318,13.3395,164000.0
2007-11-14 15:00:00,17.3,17.35,17.18,17.2,398000.0,13.3395,13.378,13.2469,13.2624,398000.0
2007-11-14 16:00:00,17.2,17.24,17.2,17.24,158000.0,13.2624,13.2932,13.2624,13.2932,158000.0
2007-11-15 09:30:00,17.21,17.21,17.12,17.12,469000.0,13.2701,13.2701,13.2007,13.2007,469000.0
2007-11-15 10:00:00,17.12,17.21,17.1,17.15,337500.0,13.2007,13.2701,13.1853,13.2238,337500.0
2007-11-15 11:00:00,17.15,17.18,17.09,17.11,219500.0,13.2238,13.2469,13.1775,13.193,219500.0
2007-11-15 12:00:00,17.13,17.14,17.03,17.07,485000.0,13.2084,13.2161,13.1313,13.1621,485000.0
2007-11-15 13:00:00,17.06,17.12,17.06,17.07,202500.0,13.1544,13.2007,13.1544,13.1621,202500.0
2007-11-15 14:00:00,17.07,17.08,16.96,16.96,539500.0,13.1621,13.1698,13.0773,13.0773,539500.0
2007-11-15 15:00:00,16.95,17.04,16.9,17.03,1084500.0,13.0696,13.139,13.031,13.1313,1084500.0
2007-11-15 16:00:00,17.03,17.04,16.98,16.98,109000.0,13.1313,13.139,13.0927,13.0927,109000.0
2007-11-16 09:30:00,16.99,17.06,16.91,16.91,438500.0,13.1004,13.1544,13.0388,13.0388,438500.0
2007-11-16 10:00:00,16.9,16.92,16.81,16.9,387500.0,13.031,13.0465,12.9617,13.031,387500.0
2007-11-16 11:00:00,16.91,16.99,16.87,16.96,421000.0,13.0388,13.1004,13.0079,13.0773,421000.0
2007-11-16 12:00:00,16.96,17.04,16.93,16.93,542000.0,13.0773,13.139,13.0542,13.0542,542000.0
2007-11-16 13:00:00,16.94,16.99,16.92,16.94,304500.0,13.0619,13.1004,13.0465,13.0619,304500.0
2007-11-16 14:00:00,16.93,16.94,16.83,16.91,401500.0,13.0542,13.0619,12.9771,13.0388,401500.0
2007-11-16 15:00:00,16.91,16.99,16.87,16.96,249500.0,13.0388,13.1004,13.0079,13.0773,249500.0
2007-11-16 16:00:00,16.97,16.97,16.95,16.97,65000.0,13.085,13.085,13.0696,13.085,65000.0
2007-11-19 09:30:00,16.86,16.89,16.8,16.83,177000.0,13.0002,13.0233,12.9539,12.9771,177000.0
2007-11-19 10:00:00,16.82,16.84,16.74,16.75,426000.0,12.9694,12.9848,12.9077,12.9154,426000.0
2007-11-19 11:00:00,16.75,16.77,16.68,16.7,535000.0,12.9154,12.9308,12.8614,12.8768,535000.0
2007-11-19 12:00:00,16.69,16.77,16.69,16.71,515500.0,12.8691,12.9308,12.8691,12.8845,515500.0
2007-11-19 13:00:00,16.71,16.73,16.62,16.64,578500.0,12.8845,12.9,12.8151,12.8306,578500.0
2007-11-19 14:00:00,16.64,16.8,16.63,16.72,349000.0,12.8306,12.9539,12.8229,12.8923,349000.0
2007-11-19 15:00:00,16.72,16.79,16.65,16.66,651500.0,12.8923,12.9462,12.8383,12.846,651500.0
2007-11-19 16:00:00,16.66,16.66,16.64,16.66,11000.0,12.846,12.846,12.8306,12.846,11000.0
2007-11-20 09:30:00,16.67,16.82,16.65,16.8,319000.0,12.8537,12.9694,12.8383,12.9539,319000.0
2007-11-20 10:00:00,16.82,16.84,16.76,16.82,196000.0,12.9694,12.9848,12.9231,12.9694,196000.0
2007-11-20 11:00:00,16.81,16.85,16.74,16.74,300500.0,12.9617,12.9925,12.9077,12.9077,300500.0
2007-11-20 12:00:00,16.74,16.74,16.58,16.61,317500.0,12.9077,12.9077,12.7843,12.8074,317500.0
2007-11-20 13:00:00,16.6,16.6,16.45,16.56,343500.0,12.7997,12.7997,12.6841,12.7689,343500.0
2007-11-20 14:00:00,16.54,16.63,16.42,16.47,1144000.0,12.7535,12.8229,12.6609,12.6995,1144000.0
2007-11-20 15:00:00,16.46,16.69,16.42,16.63,885500.0,12.6918,12.8691,12.6609,12.8229,885500.0
2007-11-20 16:00:00,16.65,16.67,16.63,16.67,7500.0,12.8383,12.8537,12.8229,12.8537,7500.0
2007-11-21 09:30:00,16.49,16.53,16.42,16.46,332500.0,12.7149,12.7458,12.6609,12.6918,332500.0
2007-11-21 10:00:00,16.46,16.49,16.37,16.38,724000.0,12.6918,12.7149,12.6224,12.6301,724000.0
2007-11-21 11:00:00,16.38,16.45,16.35,16.43,695500.0,12.6301,12.6841,12.607,12.6686,695500.0
2007-11-21 12:00:00,16.44,16.57,16.43,16.56,514000.0,12.6764,12.7766,12.6686,12.7689,514000.0
2007-11-21 13:00:00,16.54,16.57,16.48,16.51,358000.0,12.7535,12.7766,12.7072,12.7303,358000.0
2007-11-21 14:00:00,16.51,16.59,16.5,16.59,429000.0,12.7303,12.792,12.7226,12.792,429000.0
2007-11-21 15:00:00,16.61,16.61,16.43,16.43,676000.0,12.8074,12.8074,12.6686,12.6686,676000.0
2007-11-21 16:00:00,16.44,16.44,16.4,16.4,5000.0,12.6764,12.6764,12.6455,12.6455,5000.0
2007-11-23 09:30:00,16.64,16.64,16.48,16.52,188000.0,12.8306,12.8306,12.7072,12.738,188000.0
2007-11-23 10:00:00,16.53,16.62,16.52,16.62,212000.0,12.7458,12.8151,12.738,12.8151,212000.0
2007-11-23 11:00:00,16.62,16.66,16.57,16.64,426500.0,12.8151,12.846,12.7766,12.8306,426500.0
2007-11-23 12:00:00,16.64,16.71,16.6,16.63,402500.0,12.8306,12.8845,12.7997,12.8229,402500.0
2007-11-23 13:00:00,16.63,16.63,16.62,16.63,29500.0,12.8229,12.8229,12.8151,12.8229,29500.0
2007-11-26 09:30:00,16.75,16.75,16.62,16.75,473000.0,12.9154,12.9154,12.8151,12.9154,473000.0
2007-11-26 10:00:00,16.76,16.77,16.6,16.6,142000.0,12.9231,12.9308,12.7997,12.7997,142000.0
2007-11-26 11:00:00,16.61,16.64,16.56,16.61,518000.0,12.8074,12.8306,12.7689,12.8074,518000.0
2007-11-26 12:00:00,16.62,16.7,16.59,16.69,152500.0,12.8151,12.8768,12.792,12.8691,152500.0
2007-11-26 13:00:00,16.68,16.7,16.59,16.62,182500.0,12.8614,12.8768,12.792,12.8151,182500.0
2007-11-26 14:00:00,16.62,16.63,16.55,16.55,373500.0,12.8151,12.8229,12.7612,12.7612,373500.0
2007-11-26 15:00:00,16.53,16.53,16.37,16.38,421000.0,12.7458,12.7458,12.6224,12.6301,421000.0
2007-11-26 16:00:00,16.38,16.38,16.32,16.32,40000.0,12.6301,12.6301,12.5838,12.5838,40000.0
2007-11-27 09:30:00,16.35,16.55,16.35,16.47,460000.0,12.607,12.7612,12.607,12.6995,460000.0
2007-11-27 10:00:00,16.46,16.55,16.36,16.55,611500.0,12.6918,12.7612,12.6147,12.7612,611500.0
2007-11-27 11:00:00,16.55,16.59,16.5,16.52,330500.0,12.7612,12.792,12.7226,12.738,330500.0
2007-11-27 12:00:00,16.54,16.59,16.48,16.55,611500.0,12.7535,12.792,12.7072,12.7612,611500.0
2007-11-27 13:00:00,16.55,16.6,16.5,16.51,639000.0,12.7612,12.7997,12.7226,12.7303,639000.0
2007-11-27 14:00:00,16.5,16.54,16.4,16.46,817500.0,12.7226,12.7535,12.6455,12.6918,817500.0
2007-11-27 15:00:00,16.47,16.58,16.41,16.56,761500.0,12.6995,12.7843,12.6532,12.7689,761500.0
2007-11-27 16:00:00,16.56,16.56,16.52,16.52,34500.0,12.7689,12.7689,12.738,12.738,34500.0
2007-11-28 09:30:00,16.75,16.86,16.71,16.85,88000.0,12.9154,13.0002,12.8845,12.9925,88000.0
2007-11-28 10:00:00,16.84,16.96,16.81,16.93,294000.0,12.9848,13.0773,12.9617,13.0542,294000.0
2007-11-28 11:00:00,16.93,16.94,16.87,16.91,110000.0,13.0542,13.0619,13.0079,13.0388,110000.0
2007-11-28 12:00:00,16.91,16.95,16.91,16.94,84000.0,13.0388,13.0696,13.0388,13.0619,84000.0
2007-11-28 13:00:00,16.94,17.03,16.92,17.0,170000.0,13.0619,13.1313,13.0465,13.1082,170000.0
2007-11-28 14:00:00,17.0,17.06,16.99,17.01,289500.0,13.1082,13.1544,13.1004,13.1159,289500.0
2007-11-28 15:00:00,17.01,17.09,16.99,17.06,350500.0,13.1159,13.1775,13.1004,13.1544,350500.0
2007-11-28 16:00:00,17.07,17.07,17.02,17.02,15000.0,13.1621,13.1621,13.1236,13.1236,15000.0
2007-11-29 09:30:00,17.0,17.06,16.96,17.0,161000.0,13.1082,13.1544,13.0773,13.1082,161000.0
2007-11-29 10:00:00,17.0,17.03,16.94,17.02,243500.0,13.1082,13.1313,13.0619,13.1236,243500.0
2007-11-29 11:00:00,17.0,17.11,17.0,17.07,127000.0,13.1082,13.193,13.1082,13.1621,127000.0
2007-11-29 12:00:00,17.08,17.1,17.0,17.01,238500.0,13.1698,13.1853,13.1082,13.1159,238500.0
2007-11-29 13:00:00,17.02,17.04,16.94,17.01,645000.0,13.1236,13.139,13.0619,13.1159,645000.0
2007-11-29 14:00:00,16.99,17.07,16.97,17.06,522000.0,13.1004,13.1621,13.085,13.1544,522000.0
2007-11-29 15:00:00,17.06,17.08,17.01,17.06,1067500.0,13.1544,13.1698,13.1159,13.1544,1067500.0
2007-11-29 16:00:00,17.06,17.06,17.02,17.02,71500.0,13.1544,13.1544,13.1236,13.1236,71500.0
2007-11-30 09:30:00,17.23,17.3,17.18,17.25,695500.0,13.2855,13.3395,13.2469,13.3009,695500.0
2007-11-30 10:00:00,17.24,17.27,17.19,17.21,677000.0,13.2932,13.3163,13.2547,13.2701,677000.0
2007-11-30 11:00:00,17.21,17.21,17.1,17.16,383000.0,13.2701,13.2701,13.1853,13.2315,383000.0
2007-11-30 12:00:00,17.16,17.17,17.12,17.16,116000.0,13.2315,13.2392,13.2007,13.2315,116000.0
2007-11-30 13:00:00,17.16,17.21,17.14,17.19,253000.0,13.2315,13.2701,13.2161,13.2547,253000.0
2007-11-30 14:00:00,17.2,17.21,17.13,17.14,393000.0,13.2624,13.2701,13.2084,13.2161,393000.0
2007-11-30 15:00:00,17.14,17.18,17.05,17.16,402500.0,13.2161,13.2469,13.1467,13.2315,402500.0
2007-11-30 16:00:00,17.16,17.24,17.16,17.24,296500.0,13.2315,13.2932,13.2315,13.2932,296500.0
2007-12-03 09:30:00,17.25,17.25,17.08,17.13,109500.0,13.3009,13.3009,13.1698,13.2084,109500.0
2007-12-03 10:00:00,17.12,17.2,17.09,17.18,175000.0,13.2007,13.2624,13.1775,13.2469,175000.0
2007-12-03 11:00:00,17.18,17.21,17.13,17.19,1229000.0,13.2469,13.2701,13.2084,13.2547,1229000.0
2007-12-03 12:00:00,17.19,17.24,17.18,17.21,525500.0,13.2547,13.2932,13.2469,13.2701,525500.0
2007-12-03 13:00:00,17.22,17.22,17.12,17.13,423500.0,13.2778,13.2778,13.2007,13.2084,423500.0
2007-12-03 14:00:00,17.13,17.17,17.13,17.15,334500.0,13.2084,13.2392,13.2084,13.2238,334500.0
2007-12-03 15:00:00,17.16,17.17,17.09,17.09,406500.0,13.2315,13.2392,13.1775,13.1775,406500.0
2007-12-03 16:00:00,17.1,17.1,17.1,17.1,45000.0,13.1853,13.1853,13.1853,13.1853,45000.0
2007-12-04 09:30:00,16.95,17.03,16.92,17.03,271000.0,13.0696,13.1313,13.0465,13.1313,271000.0
2007-12-04 10:00:00,17.02,17.08,17.0,17.04,149500.0,13.1236,13.1698,13.1082,13.139,149500.0
2007-12-04 11:00:00,17.03,17.07,17.01,17.02,151000.0,13.1313,13.1621,13.1159,13.1236,151000.0
2007-12-04 12:00:00,17.03,17.11,17.02,17.1,177000.0,13.1313,13.193,13.1236,13.1853,177000.0
2007-12-04 13:00:00,17.1,17.12,17.06,17.09,200500.0,13.1853,13.2007,13.1544,13.1775,200500.0
2007-12-04 14:00:00,17.1,17.1,17.04,17.1,541500.0,13.1853,13.1853,13.139,13.1853,541500.0
2007-12-04 15:00:00,17.09,17.1,17.03,17.06,656000.0,13.1775,13.1853,13.1313,13.1544,656000.0
2007-12-04 16:00:00,17.06,17.06,17.06,17.06,1500.0,13.1544,13.1544,13.1544,13.1544,1500.0
2007-12-05 09:30:00,17.26,17.29,17.25,17.27,151500.0,13.3086,13.3318,13.3009,13.3163,151500.0
2007-12-05 10:00:00,17.27,17.3,17.23,17.29,325500.0,13.3163,13.3395,13.2855,13.3318,325500.0
2007-12-05 11:00:00,17.29,17.34,17.28,17.34,67000.0,13.3318,13.3703,13.3241,13.3703,67000.0
2007-12-05 12:00:00,17.34,17.34,17.28,17.29,73000.0,13.3703,13.3703,13.3241,13.3318,73000.0
2007-12-05 13:00:00,17.26,17.29,17.24,17.28,326000.0,13.3086,13.3318,13.2932,13.3241,326000.0
2007-12-05 14:00:00,17.27,17.29,17.16,17.19,158000.0,13.3163,13.3318,13.2315,13.2547,158000.0
2007-12-05 15:00:00,17.19,17.29,17.19,17.29,225000.0,13.2547,13.3318,13.2547,13.3318,225000.0
2007-12-05 16:00:00,17.29,17.3,17.28,17.29,73500.0,13.3318,13.3395,13.3241,13.3318,73500.0
2007-12-13 09:30:00,17.28,17.31,17.17,17.22,86000.0,13.3241,13.3472,13.2392,13.2778,86000.0
2007-12-13 10:00:00,17.23,17.27,17.16,17.17,344000.0,13.2855,13.3163,13.2315,13.2392,344000.0
2007-12-13 11:00:00,17.18,17.21,17.16,17.19,218500.0,13.2469,13.2701,13.2315,13.2547,218500.0
2007-12-13 12:00:00,17.2,17.21,17.14,17.17,256500.0,13.2624,13.2701,13.2161,13.2392,256500.0
2007-12-13 13:00:00,17.17,17.21,17.15,17.19,239500.0,13.2392,13.2701,13.2238,13.2547,239500.0
2007-12-13 14:00:00,17.19,17.29,17.17,17.22,346000.0,13.2547,13.3318,13.2392,13.2778,346000.0
2007-12-13 15:00:00,17.24,17.35,17.2,17.35,635000.0,13.2932,13.378,13.2624,13.378,635000.0
2007-12-13 16:00:00,17.35,17.35,17.35,17.35,33500.0,13.378,13.378,13.378,13.378,33500.0
2007-12-14 09:30:00,17.17,17.23,17.17,17.18,360000.0,13.2392,13.2855,13.2392,13.2469,360000.0
2007-12-14 10:00:00,17.19,17.3,17.19,17.28,430500.0,13.2547,13.3395,13.2547,13.3241,430500.0
2007-12-14 11:00:00,17.29,17.3,17.19,17.19,204500.0,13.3318,13.3395,13.2547,13.2547,204500.0
2007-12-14 12:00:00,17.2,17.21,17.15,17.2,91500.0,13.2624,13.2701,13.2238,13.2624,91500.0
2007-12-14 13:00:00,17.2,17.21,17.16,17.18,57500.0,13.2624,13.2701,13.2315,13.2469,57500.0
2007-12-14 14:00:00,17.18,17.18,17.09,17.1,163500.0,13.2469,13.2469,13.1775,13.1853,163500.0
2007-12-14 15:00:00,17.11,17.15,17.06,17.07,325500.0,13.193,13.2238,13.1544,13.1621,325500.0
2007-12-14 16:00:00,17.07,17.07,17.05,17.05,5500.0,13.1621,13.1621,13.1467,13.1467,5500.0
2007-12-17 09:30:00,17.06,17.06,16.94,16.94,95500.0,13.1544,13.1544,13.0619,13.0619,95500.0
2007-12-17 10:00:00,16.94,17.0,16.93,16.99,307500.0,13.0619,13.1082,13.0542,13.1004,307500.0
2007-12-17 11:00:00,17.0,17.02,16.93,16.96,141000.0,13.1082,13.1236,13.0542,13.0773,141000.0
2007-12-17 12:00:00,16.95,16.98,16.94,16.98,86500.0,13.0696,13.0927,13.0619,13.0927,86500.0
2007-12-17 13:00:00,16.99,16.99,16.86,16.86,141000.0,13.1004,13.1004,13.0002,13.0002,141000.0
2007-12-17 14:00:00,16.86,16.92,16.85,16.85,73500.0,13.0002,13.0465,12.9925,12.9925,73500.0
2007-12-17 15:00:00,16.86,16.9,16.78,16.78,227000.0,13.0002,13.031,12.9385,12.9385,227000.0
2007-12-17 16:00:00,16.78,16.79,16.78,16.79,1000.0,12.9385,12.9462,12.9385,12.9462,1000.0
2007-12-18 09:30:00,16.91,16.96,16.86,16.88,48000.0,13.0388,13.0773,13.0002,13.0156,48000.0
2007-12-18 10:00:00,16.88,16.88,16.78,16.82,193000.0,13.0156,13.0156,12.9385,12.9694,193000.0
2007-12-18 11:00:00,16.82,16.82,16.69,16.7,168000.0,12.9694,12.9694,12.8691,12.8768,168000.0
2007-12-18 12:00:00,16.7,16.72,16.66,16.71,129000.0,12.8768,12.8923,12.846,12.8845,129000.0
2007-12-18 13:00:00,16.69,16.85,16.69,16.81,227500.0,12.8691,12.9925,12.8691,12.9617,227500.0
2007-12-18 14:00:00,16.8,16.93,16.79,16.87,291500.0,12.9539,13.0542,12.9462,13.0079,291500.0
2007-12-18 15:00:00,16.87,16.94,16.86,16.92,372000.0,13.0079,13.0619,13.0002,13.0465,372000.0
2007-12-18 16:00:00,16.92,16.92,16.89,16.9,14000.0,13.0465,13.0465,13.0233,13.031,14000.0
2007-12-19 09:30:00,16.86,16.96,16.86,16.94,70000.0,13.0002,13.0773,13.0002,13.0619,70000.0
2007-12-19 10:00:00,16.95,16.99,16.92,16.97,176500.0,13.0696,13.1004,13.0465,13.085,176500.0
2007-12-19 11:00:00,16.96,16.96,16.84,16.85,164000.0,13.0773,13.0773,12.9848,12.9925,164000.0
2007-12-19 12:00:00,16.85,16.91,16.84,16.89,142000.0,12.9925,13.0388,12.9848,13.0233,142000.0
2007-12-19 13:00:00,16.89,16.89,16.8,16.84,141000.0,13.0233,13.0233,12.9539,12.9848,141000.0
2007-12-19 14:00:00,16.83,16.94,16.83,16.92,296000.0,12.9771,13.0619,12.9771,13.0465,296000.0
2007-12-19 15:00:00,16.92,16.94,16.88,16.89,311500.0,13.0465,13.0619,13.0156,13.0233,311500.0
2007-12-19 16:00:00,16.9,16.92,16.89,16.92,33500.0,13.031,13.0465,13.0233,13.0465,33500.0
2007-12-20 09:30:00,17.0,17.01,16.96,16.96,84500.0,13.1082,13.1159,13.0773,13.0773,84500.0
2007-12-20 10:00:00,16.95,16.96,16.9,16.92,126000.0,13.0696,13.0773,13.031,13.0465,126000.0
2007-12-20 11:00:00,16.91,16.92,16.85,16.86,226500.0,13.0388,13.0465,12.9925,13.0002,226500.0
2007-12-20 12:00:00,16.86,16.89,16.83,16.85,153500.0,13.0002,13.0233,12.9771,12.9925,153500.0
2007-12-20 13:00:00,16.86,16.93,16.86,16.93,171500.0,13.0002,13.0542,13.0002,13.0542,171500.0
2007-12-20 14:00:00,16.93,17.03,16.91,16.98,215500.0,13.0542,13.1313,13.0388,13.0927,215500.0
2007-12-20 15:00:00,16.98,17.08,16.96,17.08,487000.0,13.0927,13.1698,13.0773,13.1698,487000.0
2007-12-20 16:00:00,17.08,17.18,17.08,17.18,29000.0,13.1698,13.2469,13.1698,13.2469,29000.0
2007-12-21 09:30:00,17.36,17.37,17.26,17.26,486500.0,13.3857,13.3934,13.3086,13.3086,486500.0
2007-12-21 10:00:00,17.26,17.28,17.24,17.26,324500.0,13.3086,13.3241,13.2932,13.3086,324500.0
2007-12-21 11:00:00,17.26,17.29,17.26,17.27,104000.0,13.3086,13.3318,13.3086,13.3163,104000.0
2007-12-21 12:00:00,17.28,17.29,17.26,17.27,146500.0,13.3241,13.3318,13.3086,13.3163,146500.0
2007-12-21 13:00:00,17.27,17.28,17.26,17.28,262000.0,13.3163,13.3241,13.3086,13.3241,262000.0
2007-12-21 14:00:00,17.28,17.33,17.27,17.33,438500.0,13.3241,13.3626,13.3163,13.3626,438500.0
2007-12-21 15:00:00,17.32,17.36,17.3,17.35,669000.0,13.3549,13.3857,13.3395,13.378,669000.0
2007-12-21 16:00:00,17.36,17.36,17.31,17.36,137500.0,13.3857,13.3857,13.3472,13.3857,137500.0
2007-12-24 09:30:00,17.39,17.48,17.39,17.44,401500.0,13.4089,13.4783,13.4089,13.4474,401500.0
2007-12-24 10:00:00,17.44,17.48,17.44,17.47,141000.0,13.4474,13.4783,13.4474,13.4706,141000.0
2007-12-24 11:00:00,17.47,17.5,17.47,17.49,295500.0,13.4706,13.4937,13.4706,13.486,295500.0
2007-12-24 12:00:00,17.5,17.55,17.49,17.55,173000.0,13.4937,13.5322,13.486,13.5322,173000.0
2007-12-24 13:00:00,17.55,17.56,17.53,17.53,40500.0,13.5322,13.54,13.5168,13.5168,40500.0
2007-12-24 14:00:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-24 15:00:00,17.53,17.53,17.53,17.53,0.0,13.5168,13.5168,13.5168,13.5168,0.0
2007-12-26 09:30:00,17.5,17.52,17.45,17.45,172500.0,13.4937,13.5091,13.4551,13.4551,172500.0
2007-12-26 10:00:00,17.45,17.49,17.45,17.48,156000.0,13.4551,13.486,13.4551,13.4783,156000.0
2007-12-26 11:00:00,17.46,17.48,17.43,17.43,705000.0,13.4628,13.4783,13.4397,13.4397,705000.0
2007-12-26 12:00:00,17.42,17.47,17.42,17.46,249500.0,13.432,13.4706,13.432,13.4628,249500.0
2007-12-26 13:00:00,17.46,17.53,17.46,17.53,832000.0,13.4628,13.5168,13.4628,13.5168,832000.0
2007-12-26 14:00:00,17.53,17.53,17.46,17.52,560500.0,13.5168,13.5168,13.4628,13.5091,560500.0
2007-12-26 15:00:00,17.52,17.55,17.48,17.51,304000.0,13.5091,13.5322,13.4783,13.5014,304000.0
2007-12-26 16:00:00,17.51,17.51,17.51,17.51,27000.0,13.5014,13.5014,13.5014,13.5014,27000.0
2007-12-27 09:30:00,17.4,17.42,17.37,17.37,26000.0,13.4585,13.474,13.4353,13.4353,26000.0
2007-12-27 10:00:00,17.35,17.4,17.31,17.32,171000.0,13.4199,13.4585,13.3889,13.3967,171000.0
2007-12-27 11:00:00,17.32,17.32,17.28,17.31,235000.0,13.3967,13.3967,13.3657,13.3889,235000.0
2007-12-27 12:00:00,17.32,17.32,17.22,17.26,232500.0,13.3967,13.3967,13.3193,13.3502,232500.0
2007-12-27 13:00:00,17.25,17.3,17.23,17.28,111500.0,13.3425,13.3812,13.327,13.3657,111500.0
2007-12-27 14:00:00,17.28,17.32,17.25,17.28,571000.0,13.3657,13.3967,13.3425,13.3657,571000.0
2007-12-27 15:00:00,17.3,17.3,17.18,17.19,306500.0,13.3812,13.3812,13.2884,13.2961,306500.0
2007-12-27 16:00:00,17.18,17.21,17.18,17.21,9500.0,13.2884,13.3116,13.2884,13.3116,9500.0
2007-12-28 09:30:00,17.33,17.33,17.24,17.24,302000.0,13.4044,13.4044,13.3348,13.3348,302000.0
2007-12-28 10:00:00,17.24,17.24,17.12,17.18,341000.0,13.3348,13.3348,13.242,13.2884,341000.0
2007-12-28 11:00:00,17.19,17.22,17.16,17.19,142000.0,13.2961,13.3193,13.2729,13.2961,142000.0
2007-12-28 12:00:00,17.18,17.2,17.15,17.15,208500.0,13.2884,13.3038,13.2652,13.2652,208500.0
2007-12-28 13:00:00,17.15,17.2,17.14,17.19,103000.0,13.2652,13.3038,13.2574,13.2961,103000.0
2007-12-28 14:00:00,17.19,17.21,17.16,17.17,75000.0,13.2961,13.3116,13.2729,13.2806,75000.0
2007-12-28 15:00:00,17.16,17.2,17.15,17.18,195500.0,13.2729,13.3038,13.2652,13.2884,195500.0
2007-12-28 16:00:00,17.19,17.19,17.18,17.18,87000.0,13.2961,13.2961,13.2884,13.2884,87000.0
2007-12-31 09:30:00,17.14,17.16,17.08,17.08,469000.0,13.2574,13.2729,13.211,13.211,469000.0
2007-12-31 10:00:00,17.09,17.15,17.07,17.07,163500.0,13.2188,13.2652,13.2033,13.2033,163500.0
2007-12-31 11:00:00,17.08,17.09,17.05,17.07,167500.0,13.211,13.2188,13.1878,13.2033,167500.0
2007-12-31 12:00:00,17.06,17.09,17.06,17.08,126000.0,13.1956,13.2188,13.1956,13.211,126000.0
2007-12-31 13:00:00,17.08,17.13,17.07,17.13,106000.0,13.211,13.2497,13.2033,13.2497,106000.0
2007-12-31 14:00:00,17.12,17.15,17.12,17.15,133000.0,13.242,13.2652,13.242,13.2652,133000.0
2007-12-31 15:00:00,17.13,17.18,17.06,17.06,347500.0,13.2497,13.2884,13.1956,13.1956,347500.0
2007-12-31 16:00:00,17.08,17.08,16.98,17.08,92500.0,13.211,13.211,13.1337,13.211,92500.0
2008-01-02 09:30:00,17.04,17.1,17.01,17.09,475500.0,13.1801,13.2265,13.1569,13.2188,475500.0
2008-01-02 10:00:00,17.09,17.09,16.93,16.93,404000.0,13.2188,13.2188,13.095,13.095,404000.0
2008-01-02 11:00:00,16.93,16.96,16.81,16.87,285000.0,13.095,13.1182,13.0022,13.0486,285000.0
2008-01-02 12:00:00,16.87,16.87,16.79,16.84,189500.0,13.0486,13.0486,12.9867,13.0254,189500.0
2008-01-02 13:00:00,16.83,16.89,16.79,16.88,301500.0,13.0177,13.0641,12.9867,13.0563,301500.0
2008-01-02 14:00:00,16.88,17.0,16.86,16.87,573000.0,13.0563,13.1491,13.0409,13.0486,573000.0
2008-01-02 15:00:00,16.86,16.9,16.79,16.87,444000.0,13.0409,13.0718,12.9867,13.0486,444000.0
2008-01-02 16:00:00,16.87,16.89,16.86,16.89,40000.0,13.0486,13.0641,13.0409,13.0641,40000.0
2008-01-03 09:30:00,16.9,16.93,16.86,16.9,247500.0,13.0718,13.095,13.0409,13.0718,247500.0
2008-01-03 10:00:00,16.9,16.96,16.84,16.87,602000.0,13.0718,13.1182,13.0254,13.0486,602000.0
2008-01-03 11:00:00,16.87,16.9,16.86,16.89,148000.0,13.0486,13.0718,13.0409,13.0641,148000.0
2008-01-03 12:00:00,16.88,16.93,16.87,16.9,165000.0,13.0563,13.095,13.0486,13.0718,165000.0
2008-01-03 13:00:00,16.89,16.89,16.83,16.83,148000.0,13.0641,13.0641,13.0177,13.0177,148000.0
2008-01-03 14:00:00,16.83,16.85,16.81,16.82,149000.0,13.0177,13.0331,13.0022,13.0099,149000.0
2008-01-03 15:00:00,16.82,16.82,16.72,16.74,220500.0,13.0099,13.0099,12.9326,12.948,220500.0
2008-01-03 16:00:00,16.74,16.75,16.74,16.74,19000.0,12.948,12.9558,12.948,12.948,19000.0
2008-01-04 09:30:00,16.57,16.6,16.46,16.48,334500.0,12.8165,12.8398,12.7315,12.7469,334500.0
2008-01-04 10:00:00,16.48,16.51,16.33,16.33,406500.0,12.7469,12.7701,12.6309,12.6309,406500.0
2008-01-04 11:00:00,16.33,16.41,16.31,16.39,233000.0,12.6309,12.6928,12.6154,12.6773,233000.0
2008-01-04 12:00:00,16.39,16.44,16.37,16.38,144000.0,12.6773,12.716,12.6619,12.6696,144000.0
2008-01-04 13:00:00,16.38,16.39,16.32,16.37,75500.0,12.6696,12.6773,12.6232,12.6619,75500.0
2008-01-04 14:00:00,16.35,16.35,16.24,16.3,154000.0,12.6464,12.6464,12.5613,12.6077,154000.0
2008-01-04 15:00:00,16.3,16.38,16.26,16.27,456000.0,12.6077,12.6696,12.5768,12.5845,456000.0
2008-01-04 16:00:00,16.27,16.27,16.27,16.27,500.0,12.5845,12.5845,12.5845,12.5845,500.0
2008-01-07 09:30:00,16.35,16.39,16.27,16.34,366500.0,12.6464,12.6773,12.5845,12.6386,366500.0
2008-01-07 10:00:00,16.34,16.35,16.07,16.13,673000.0,12.6386,12.6464,12.4298,12.4762,673000.0
2008-01-07 11:00:00,16.13,16.34,16.13,16.3,410000.0,12.4762,12.6386,12.4762,12.6077,410000.0
2008-01-07 12:00:00,16.29,16.36,16.22,16.34,361000.0,12.6,12.6541,12.5458,12.6386,361000.0
2008-01-07 13:00:00,16.32,16.36,16.26,16.29,455000.0,12.6232,12.6541,12.5768,12.6,455000.0
2008-01-07 14:00:00,16.28,16.3,16.14,16.19,200500.0,12.5922,12.6077,12.484,12.5226,200500.0
2008-01-07 15:00:00,16.19,16.28,16.12,16.22,1050500.0,12.5226,12.5922,12.4685,12.5458,1050500.0
2008-01-07 16:00:00,16.22,16.22,16.2,16.2,17000.0,12.5458,12.5458,12.5304,12.5304,17000.0
2008-01-08 09:30:00,16.26,16.37,16.26,16.32,178500.0,12.5768,12.6619,12.5768,12.6232,178500.0
2008-01-08 10:00:00,16.32,16.4,16.28,16.29,355500.0,12.6232,12.6851,12.5922,12.6,355500.0
2008-01-08 11:00:00,16.29,16.3,16.09,16.13,464500.0,12.6,12.6077,12.4453,12.4762,464500.0
2008-01-08 12:00:00,16.13,16.17,16.1,16.14,406500.0,12.4762,12.5072,12.453,12.484,406500.0
2008-01-08 13:00:00,16.13,16.2,16.11,16.2,486000.0,12.4762,12.5304,12.4607,12.5304,486000.0
2008-01-08 14:00:00,16.2,16.26,16.09,16.09,377500.0,12.5304,12.5768,12.4453,12.4453,377500.0
2008-01-08 15:00:00,16.07,16.1,15.86,15.88,1549000.0,12.4298,12.453,12.2674,12.2828,1549000.0
2008-01-08 16:00:00,15.87,15.88,15.85,15.86,30500.0,12.2751,12.2828,12.2596,12.2674,30500.0
2008-01-09 09:30:00,15.88,15.9,15.77,15.84,352500.0,12.2828,12.2983,12.1978,12.2519,352500.0
2008-01-09 10:00:00,15.84,15.89,15.8,15.85,522500.0,12.2519,12.2906,12.221,12.2596,522500.0
2008-01-09 11:00:00,15.85,15.85,15.68,15.71,332500.0,12.2596,12.2596,12.1282,12.1514,332500.0
2008-01-09 12:00:00,15.71,15.77,15.69,15.74,253500.0,12.1514,12.1978,12.1359,12.1746,253500.0
2008-01-09 13:00:00,15.75,15.76,15.6,15.63,509000.0,12.1823,12.19,12.0663,12.0895,509000.0
2008-01-09 14:00:00,15.6,15.78,15.54,15.77,677000.0,12.0663,12.2055,12.0199,12.1978,677000.0
2008-01-09 15:00:00,15.77,15.96,15.74,15.95,1681500.0,12.1978,12.3447,12.1746,12.337,1681500.0
2008-01-09 16:00:00,15.94,15.94,15.94,15.94,1500.0,12.3293,12.3293,12.3293,12.3293,1500.0
2008-01-10 09:30:00,15.8,15.86,15.75,15.86,178500.0,12.221,12.2674,12.1823,12.2674,178500.0
2008-01-10 10:00:00,15.85,15.94,15.85,15.88,701000.0,12.2596,12.3293,12.2596,12.2828,701000.0
2008-01-10 11:00:00,15.88,15.91,15.82,15.9,372000.0,12.2828,12.3061,12.2364,12.2983,372000.0
2008-01-10 12:00:00,15.89,16.1,15.88,16.01,559000.0,12.2906,12.453,12.2828,12.3834,559000.0
2008-01-10 13:00:00,16.01,16.03,15.86,15.93,528500.0,12.3834,12.3989,12.2674,12.3215,528500.0
2008-01-10 14:00:00,15.93,16.13,15.87,16.12,434000.0,12.3215,12.4762,12.2751,12.4685,434000.0
2008-01-10 15:00:00,16.12,16.2,16.06,16.09,779500.0,12.4685,12.5304,12.4221,12.4453,779500.0
2008-01-10 16:00:00,16.04,16.09,16.04,16.09,12000.0,12.4066,12.4453,12.4066,12.4453,12000.0
2008-01-11 09:30:00,15.97,15.99,15.9,15.94,294500.0,12.3525,12.3679,12.2983,12.3293,294500.0
2008-01-11 10:00:00,15.91,16.02,15.85,15.97,699000.0,12.3061,12.3911,12.2596,12.3525,699000.0
2008-01-11 11:00:00,15.96,16.03,15.92,16.0,257000.0,12.3447,12.3989,12.3138,12.3757,257000.0
2008-01-11 12:00:00,15.99,16.02,15.93,16.02,295500.0,12.3679,12.3911,12.3215,12.3911,295500.0
2008-01-11 13:00:00,16.04,16.04,15.89,15.9,564500.0,12.4066,12.4066,12.2906,12.2983,564500.0
2008-01-11 14:00:00,15.9,15.95,15.84,15.89,204000.0,12.2983,12.337,12.2519,12.2906,204000.0
2008-01-11 15:00:00,15.89,15.92,15.8,15.87,1008500.0,12.2906,12.3138,12.221,12.2751,1008500.0
2008-01-11 16:00:00,15.87,15.87,15.86,15.86,12000.0,12.2751,12.2751,12.2674,12.2674,12000.0
2008-01-14 09:30:00,15.97,16.01,15.9,15.92,204500.0,12.3525,12.3834,12.2983,12.3138,204500.0
2008-01-14 10:00:00,15.92,15.98,15.89,15.98,1468500.0,12.3138,12.3602,12.2906,12.3602,1468500.0
2008-01-14 11:00:00,15.97,16.0,15.94,15.95,230000.0,12.3525,12.3757,12.3293,12.337,230000.0
2008-01-14 12:00:00,15.95,15.95,15.89,15.92,123000.0,12.337,12.337,12.2906,12.3138,123000.0
2008-01-14 13:00:00,15.93,15.99,15.91,15.98,115000.0,12.3215,12.3679,12.3061,12.3602,115000.0
2008-01-14 14:00:00,15.98,16.04,15.94,16.03,303500.0,12.3602,12.4066,12.3293,12.3989,303500.0
2008-01-14 15:00:00,16.03,16.05,15.97,16.04,246500.0,12.3989,12.4143,12.3525,12.4066,246500.0
2008-01-14 16:00:00,16.03,16.03,16.01,16.01,1500.0,12.3989,12.3989,12.3834,12.3834,1500.0
2008-01-15 09:30:00,15.82,15.86,15.79,15.8,237000.0,12.2364,12.2674,12.2132,12.221,237000.0
2008-01-15 10:00:00,15.8,15.82,15.64,15.66,485500.0,12.221,12.2364,12.0972,12.1127,485500.0
2008-01-15 11:00:00,15.66,15.73,15.62,15.65,461500.0,12.1127,12.1668,12.0817,12.1049,461500.0
2008-01-15 12:00:00,15.65,15.68,15.63,15.64,121000.0,12.1049,12.1282,12.0895,12.0972,121000.0
2008-01-15 13:00:00,15.65,15.74,15.64,15.66,169500.0,12.1049,12.1746,12.0972,12.1127,169500.0
2008-01-15 14:00:00,15.67,15.72,15.64,15.65,232500.0,12.1204,12.1591,12.0972,12.1049,232500.0
2008-01-15 15:00:00,15.64,15.74,15.61,15.65,406500.0,12.0972,12.1746,12.074,12.1049,406500.0
2008-01-15 16:00:00,15.67,15.67,15.65,15.65,21000.0,12.1204,12.1204,12.1049,12.1049,21000.0
2008-01-16 09:30:00,15.57,15.7,15.55,15.57,309000.0,12.0431,12.1436,12.0276,12.0431,309000.0
2008-01-16 10:00:00,15.57,15.6,15.41,15.45,331000.0,12.0431,12.0663,11.9193,11.9503,331000.0
2008-01-16 11:00:00,15.44,15.63,15.44,15.61,375500.0,11.9425,12.0895,11.9425,12.074,375500.0
2008-01-16 12:00:00,15.62,15.67,15.6,15.63,871500.0,12.0817,12.1204,12.0663,12.0895,871500.0
2008-01-16 13:00:00,15.64,15.66,15.57,15.59,331000.0,12.0972,12.1127,12.0431,12.0585,331000.0
2008-01-16 14:00:00,15.59,15.77,15.55,15.68,722000.0,12.0585,12.1978,12.0276,12.1282,722000.0
2008-01-16 15:00:00,15.68,15.75,15.55,15.56,529000.0,12.1282,12.1823,12.0276,12.0353,529000.0
2008-01-16 16:00:00,15.56,15.56,15.56,15.56,1000.0,12.0353,12.0353,12.0353,12.0353,1000.0
2008-01-17 09:30:00,15.6,15.69,15.59,15.68,181000.0,12.0663,12.1359,12.0585,12.1282,181000.0
2008-01-17 10:00:00,15.67,15.67,15.38,15.47,767500.0,12.1204,12.1204,11.8961,11.9657,767500.0
2008-01-17 11:00:00,15.47,15.53,15.31,15.31,508500.0,11.9657,12.0121,11.842,11.842,508500.0
2008-01-17 12:00:00,15.33,15.35,15.24,15.32,574500.0,11.8574,11.8729,11.7878,11.8497,574500.0
2008-01-17 13:00:00,15.32,15.43,15.29,15.36,521000.0,11.8497,11.9348,11.8265,11.8806,521000.0
2008-01-17 14:00:00,15.34,15.37,15.19,15.27,247000.0,11.8652,11.8884,11.7491,11.811,247000.0
2008-01-17 15:00:00,15.26,15.3,15.11,15.11,495500.0,11.8033,11.8342,11.6873,11.6873,495500.0
2008-01-17 16:00:00,15.11,15.12,15.11,15.12,5500.0,11.6873,11.695,11.6873,11.695,5500.0
2008-01-18 09:30:00,15.18,15.22,15.12,15.13,548500.0,11.7414,11.7724,11.695,11.7027,548500.0
2008-01-18 10:00:00,15.14,15.34,15.13,15.18,379500.0,11.7105,11.8652,11.7027,11.7414,379500.0
2008-01-18 11:00:00,15.17,15.19,14.89,14.92,1013500.0,11.7337,11.7491,11.5171,11.5403,1013500.0
2008-01-18 12:00:00,14.92,15.15,14.92,15.08,581000.0,11.5403,11.7182,11.5403,11.6641,581000.0
2008-01-18 13:00:00,15.07,15.16,15.02,15.06,509500.0,11.6563,11.7259,11.6177,11.6486,509500.0
2008-01-18 14:00:00,15.05,15.09,14.94,15.02,530000.0,11.6409,11.6718,11.5558,11.6177,530000.0
2008-01-18 15:00:00,15.02,15.08,14.97,15.05,382000.0,11.6177,11.6641,11.579,11.6409,382000.0
2008-01-18 16:00:00,15.09,15.09,15.05,15.05,12500.0,11.6718,11.6718,11.6409,11.6409,12500.0
2008-01-22 09:30:00,14.29,14.89,11.37,14.74,1553000.0,11.053,11.5171,8.7945,11.4011,1553000.0
2008-01-22 10:00:00,14.73,15.01,14.71,14.95,1262500.0,11.3933,11.6099,11.3779,11.5635,1262500.0
2008-01-22 11:00:00,14.95,15.14,14.87,14.9,1414000.0,11.5635,11.7105,11.5016,11.5248,1414000.0
2008-01-22 12:00:00,14.89,15.03,14.89,14.99,586000.0,11.5171,11.6254,11.5171,11.5945,586000.0
2008-01-22 13:00:00,14.99,15.06,14.91,14.94,971000.0,11.5945,11.6486,11.5326,11.5558,971000.0
2008-01-22 14:00:00,14.96,15.0,14.88,14.94,435000.0,11.5712,11.6022,11.5094,11.5558,435000.0
2008-01-22 15:00:00,14.95,15.13,14.94,15.0,646500.0,11.5635,11.7027,11.5558,11.6022,646500.0
2008-01-22 16:00:00,14.99,15.0,14.99,15.0,1000.0,11.5945,11.6022,11.5945,11.6022,1000.0
2008-01-23 09:30:00,14.63,14.86,14.62,14.83,556500.0,11.316,11.4939,11.3083,11.4707,556500.0
2008-01-23 10:00:00,14.83,15.0,14.78,14.85,584500.0,11.4707,11.6022,11.432,11.4862,584500.0
2008-01-23 11:00:00,14.86,14.87,14.71,14.72,599000.0,11.4939,11.5016,11.3779,11.3856,599000.0
2008-01-23 12:00:00,14.72,14.78,14.56,14.68,572500.0,11.3856,11.432,11.2619,11.3547,572500.0
2008-01-23 13:00:00,14.68,14.81,14.63,14.78,389000.0,11.3547,11.4552,11.316,11.432,389000.0
2008-01-23 14:00:00,14.78,14.97,14.76,14.91,302000.0,11.432,11.579,11.4166,11.5326,302000.0
2008-01-23 15:00:00,14.93,15.36,14.91,15.31,614500.0,11.548,11.8806,11.5326,11.842,614500.0
2008-01-23 16:00:00,15.31,15.36,15.31,15.34,39000.0,11.842,11.8806,11.842,11.8652,39000.0
2008-01-24 09:30:00,15.44,15.55,15.39,15.48,409000.0,11.9425,12.0276,11.9038,11.9735,409000.0
2008-01-24 10:00:00,15.48,15.53,15.33,15.41,1355000.0,11.9735,12.0121,11.8574,11.9193,1355000.0
2008-01-24 11:00:00,15.4,15.49,15.36,15.44,441000.0,11.9116,11.9812,11.8806,11.9425,441000.0
2008-01-24 12:00:00,15.43,15.46,15.32,15.41,360500.0,11.9348,11.958,11.8497,11.9193,360500.0
2008-01-24 13:00:00,15.42,15.5,15.35,15.47,410500.0,11.927,11.9889,11.8729,11.9657,410500.0
2008-01-24 14:00:00,15.46,15.58,15.44,15.47,406000.0,11.958,12.0508,11.9425,11.9657,406000.0
2008-01-24 15:00:00,15.48,15.53,15.45,15.51,383000.0,11.9735,12.0121,11.9503,11.9967,383000.0
2008-01-24 16:00:00,15.51,15.51,15.51,15.51,1000.0,11.9967,11.9967,11.9967,11.9967,1000.0
2008-01-25 09:30:00,15.63,15.71,15.62,15.68,185500.0,12.0895,12.1514,12.0817,12.1282,185500.0
2008-01-25 10:00:00,15.67,15.69,15.56,15.57,246000.0,12.1204,12.1359,12.0353,12.0431,246000.0
2008-01-25 11:00:00,15.54,15.6,15.51,15.6,378000.0,12.0199,12.0663,11.9967,12.0663,378000.0
2008-01-25 12:00:00,15.59,15.61,15.46,15.48,312000.0,12.0585,12.074,11.958,11.9735,312000.0
2008-01-25 13:00:00,15.49,15.52,15.32,15.37,361000.0,11.9812,12.0044,11.8497,11.8884,361000.0
2008-01-25 14:00:00,15.38,15.43,15.33,15.38,207000.0,11.8961,11.9348,11.8574,11.8961,207000.0
2008-01-25 15:00:00,15.36,15.47,15.33,15.39,388000.0,11.8806,11.9657,11.8574,11.9038,388000.0
2008-01-25 16:00:00,15.39,15.39,15.39,15.39,500.0,11.9038,11.9038,11.9038,11.9038,500.0
2008-01-28 09:30:00,15.32,15.36,15.21,15.31,357500.0,11.8497,11.8806,11.7646,11.842,357500.0
2008-01-28 10:00:00,15.3,15.48,15.22,15.43,1031000.0,11.8342,11.9735,11.7724,11.9348,1031000.0
2008-01-28 11:00:00,15.45,15.54,15.43,15.49,564000.0,11.9503,12.0199,11.9348,11.9812,564000.0
2008-01-28 12:00:00,15.49,15.52,15.44,15.49,300000.0,11.9812,12.0044,11.9425,11.9812,300000.0
2008-01-28 13:00:00,15.52,15.57,15.51,15.54,130500.0,12.0044,12.0431,11.9967,12.0199,130500.0
2008-01-28 14:00:00,15.54,15.64,15.54,15.58,174500.0,12.0199,12.0972,12.0199,12.0508,174500.0
2008-01-28 15:00:00,15.56,15.7,15.5,15.7,395500.0,12.0353,12.1436,11.9889,12.1436,395500.0
2008-01-29 09:30:00,15.8,15.83,15.68,15.68,103000.0,12.221,12.2442,12.1282,12.1282,103000.0
2008-01-29 10:00:00,15.69,15.78,15.64,15.76,436000.0,12.1359,12.2055,12.0972,12.19,436000.0
2008-01-29 11:00:00,15.78,15.83,15.77,15.81,422500.0,12.2055,12.2442,12.1978,12.2287,422500.0
2008-01-29 12:00:00,15.81,15.81,15.74,15.76,167000.0,12.2287,12.2287,12.1746,12.19,167000.0
2008-01-29 13:00:00,15.77,15.82,15.75,15.77,164500.0,12.1978,12.2364,12.1823,12.1978,164500.0
2008-01-29 14:00:00,15.77,15.82,15.75,15.81,116500.0,12.1978,12.2364,12.1823,12.2287,116500.0
2008-01-29 15:00:00,15.81,15.86,15.8,15.83,693500.0,12.2287,12.2674,12.221,12.2442,693500.0
2008-01-29 16:00:00,15.83,15.86,15.83,15.86,14000.0,12.2442,12.2674,12.2442,12.2674,14000.0
2008-01-30 09:30:00,15.76,15.79,15.72,15.77,105000.0,12.19,12.2132,12.1591,12.1978,105000.0
2008-01-30 10:00:00,15.78,15.85,15.76,15.83,355000.0,12.2055,12.2596,12.19,12.2442,355000.0
2008-01-30 11:00:00,15.83,15.84,15.73,15.77,293000.0,12.2442,12.2519,12.1668,12.1978,293000.0
2008-01-30 12:00:00,15.77,15.78,15.73,15.75,105000.0,12.1978,12.2055,12.1668,12.1823,105000.0
2008-01-30 13:00:00,15.76,15.8,15.75,15.77,242500.0,12.19,12.221,12.1823,12.1978,242500.0
2008-01-30 14:00:00,15.76,16.01,15.75,16.0,1732500.0,12.19,12.3834,12.1823,12.3757,1732500.0
2008-01-30 15:00:00,16.0,16.06,15.68,15.69,1078500.0,12.3757,12.4221,12.1282,12.1359,1078500.0
2008-01-30 16:00:00,15.69,15.69,15.69,15.69,500.0,12.1359,12.1359,12.1359,12.1359,500.0
2008-01-31 09:30:00,15.45,15.62,15.42,15.61,523000.0,11.9503,12.0817,11.927,12.074,523000.0
2008-01-31 10:00:00,15.61,15.7,15.55,15.69,448000.0,12.074,12.1436,12.0276,12.1359,448000.0
2008-01-31 11:00:00,15.71,15.98,15.68,15.89,468500.0,12.1514,12.3602,12.1282,12.2906,468500.0
2008-01-31 12:00:00,15.89,15.89,15.79,15.84,444000.0,12.2906,12.2906,12.2132,12.2519,444000.0
2008-01-31 13:00:00,15.85,15.94,15.81,15.9,456000.0,12.2596,12.3293,12.2287,12.2983,456000.0
2008-01-31 14:00:00,15.9,16.01,15.89,16.01,305000.0,12.2983,12.3834,12.2906,12.3834,305000.0
2008-01-31 15:00:00,16.0,16.12,15.98,16.02,533500.0,12.3757,12.4685,12.3602,12.3911,533500.0
2008-01-31 16:00:00,15.99,16.02,15.59,15.59,42500.0,12.3679,12.3911,12.0585,12.0585,42500.0
2008-02-01 09:30:00,16.07,16.22,16.05,16.19,509500.0,12.4298,12.5458,12.4143,12.5226,509500.0
2008-02-01 10:00:00,16.17,16.34,16.07,16.13,1579000.0,12.5072,12.6386,12.4298,12.4762,1579000.0
2008-02-01 11:00:00,16.13,16.22,16.11,16.21,479500.0,12.4762,12.5458,12.4607,12.5381,479500.0
2008-02-01 12:00:00,16.21,16.23,16.16,16.17,402500.0,12.5381,12.5536,12.4994,12.5072,402500.0
2008-02-01 13:00:00,16.17,16.27,16.17,16.21,334000.0,12.5072,12.5845,12.5072,12.5381,334000.0
2008-02-01 14:00:00,16.21,16.36,16.21,16.35,282500.0,12.5381,12.6541,12.5381,12.6464,282500.0
2008-02-01 15:00:00,16.34,16.41,16.31,16.39,751000.0,12.6386,12.6928,12.6154,12.6773,751000.0
2008-02-01 16:00:00,16.39,16.39,16.39,16.39,19000.0,12.6773,12.6773,12.6773,12.6773,19000.0
2008-02-04 09:30:00,16.39,16.4,16.26,16.29,117500.0,12.6773,12.6851,12.5768,12.6,117500.0
2008-02-04 10:00:00,16.28,16.32,16.23,16.32,484500.0,12.5922,12.6232,12.5536,12.6232,484500.0
2008-02-04 11:00:00,16.32,16.38,16.3,16.34,343000.0,12.6232,12.6696,12.6077,12.6386,343000.0
2008-02-04 12:00:00,16.34,16.34,16.29,16.33,178000.0,12.6386,12.6386,12.6,12.6309,178000.0
2008-02-04 13:00:00,16.32,16.34,16.28,16.34,131500.0,12.6232,12.6386,12.5922,12.6386,131500.0
2008-02-04 14:00:00,16.34,16.35,16.27,16.32,122000.0,12.6386,12.6464,12.5845,12.6232,122000.0
2008-02-04 15:00:00,16.31,16.33,16.27,16.27,291000.0,12.6154,12.6309,12.5845,12.5845,291000.0
2008-02-05 09:30:00,16.06,16.1,15.99,16.1,569000.0,12.4221,12.453,12.3679,12.453,569000.0
2008-02-05 10:00:00,16.09,16.15,16.04,16.09,748500.0,12.4453,12.4917,12.4066,12.4453,748500.0
2008-02-05 11:00:00,16.07,16.13,16.01,16.11,204000.0,12.4298,12.4762,12.3834,12.4607,204000.0
2008-02-05 12:00:00,16.1,16.1,16.01,16.03,156000.0,12.453,12.453,12.3834,12.3989,156000.0
2008-02-05 13:00:00,16.03,16.06,15.92,15.92,495500.0,12.3989,12.4221,12.3138,12.3138,495500.0
2008-02-05 14:00:00,15.9,15.99,15.89,15.93,288000.0,12.2983,12.3679,12.2906,12.3215,288000.0
2008-02-05 15:00:00,15.9,15.91,15.82,15.82,938500.0,12.2983,12.3061,12.2364,12.2364,938500.0
2008-02-05 16:00:00,15.82,15.82,15.82,15.82,13000.0,12.2364,12.2364,12.2364,12.2364,13000.0
2008-02-06 09:30:00,15.89,15.91,15.75,15.79,1987000.0,12.2906,12.3061,12.1823,12.2132,1987000.0
2008-02-06 10:00:00,15.82,15.93,15.82,15.91,405500.0,12.2364,12.3215,12.2364,12.3061,405500.0
2008-02-06 11:00:00,15.9,15.98,15.9,15.95,165500.0,12.2983,12.3602,12.2983,12.337,165500.0
2008-02-06 12:00:00,15.95,15.96,15.86,15.87,504500.0,12.337,12.3447,12.2674,12.2751,504500.0
2008-02-06 13:00:00,15.88,15.89,15.77,15.77,190500.0,12.2828,12.2906,12.1978,12.1978,190500.0
2008-02-06 14:00:00,15.78,15.8,15.72,15.75,370500.0,12.2055,12.221,12.1591,12.1823,370500.0
2008-02-06 15:00:00,15.77,15.78,15.62,15.63,294500.0,12.1978,12.2055,12.0817,12.0895,294500.0
2008-02-06 16:00:00,15.63,15.63,15.63,15.63,35500.0,12.0895,12.0895,12.0895,12.0895,35500.0
2008-02-07 09:30:00,15.57,15.66,15.49,15.51,221500.0,12.0431,12.1127,11.9812,11.9967,221500.0
2008-02-07 10:00:00,15.52,15.76,15.52,15.62,389500.0,12.0044,12.19,12.0044,12.0817,389500.0
2008-02-07 11:00:00,15.64,15.65,15.55,15.63,240000.0,12.0972,12.1049,12.0276,12.0895,240000.0
2008-02-07 12:00:00,15.64,15.74,15.62,15.74,83500.0,12.0972,12.1746,12.0817,12.1746,83500.0
2008-02-07 13:00:00,15.73,15.85,15.69,15.85,168000.0,12.1668,12.2596,12.1359,12.2596,168000.0
2008-02-07 14:00:00,15.84,15.88,15.7,15.71,208500.0,12.2519,12.2828,12.1436,12.1514,208500.0
2008-02-07 15:00:00,15.71,15.8,15.62,15.78,577500.0,12.1514,12.221,12.0817,12.2055,577500.0
2008-02-07 16:00:00,15.77,15.8,15.77,15.8,1500.0,12.1978,12.221,12.1978,12.221,1500.0
2008-02-08 09:30:00,15.8,15.9,15.76,15.88,136000.0,12.221,12.2983,12.19,12.2828,136000.0
2008-02-08 10:00:00,15.89,15.93,15.83,15.89,182000.0,12.2906,12.3215,12.2442,12.2906,182000.0
2008-02-08 11:00:00,15.9,15.96,15.83,15.83,134500.0,12.2983,12.3447,12.2442,12.2442,134500.0
2008-02-08 12:00:00,15.81,15.84,15.76,15.8,155000.0,12.2287,12.2519,12.19,12.221,155000.0
2008-02-08 13:00:00,15.8,15.8,15.69,15.76,163500.0,12.221,12.221,12.1359,12.19,163500.0
2008-02-08 14:00:00,15.76,15.83,15.73,15.75,151000.0,12.19,12.2442,12.1668,12.1823,151000.0
2008-02-08 15:00:00,15.76,15.89,15.75,15.82,167000.0,12.19,12.2906,12.1823,12.2364,167000.0
2008-02-08 16:00:00,15.81,15.82,15.81,15.82,10500.0,12.2287,12.2364,12.2287,12.2364,10500.0
2008-02-11 09:30:00,15.84,15.84,15.7,15.73,445500.0,12.2519,12.2519,12.1436,12.1668,445500.0
2008-02-11 10:00:00,15.73,15.77,15.68,15.77,254000.0,12.1668,12.1978,12.1282,12.1978,254000.0
2008-02-11 11:00:00,15.78,15.84,15.77,15.8,136500.0,12.2055,12.2519,12.1978,12.221,136500.0
2008-02-11 12:00:00,15.79,15.92,15.79,15.9,199500.0,12.2132,12.3138,12.2132,12.2983,199500.0
2008-02-11 13:00:00,15.92,15.95,15.87,15.93,340500.0,12.3138,12.337,12.2751,12.3215,340500.0
2008-02-11 14:00:00,15.92,15.96,15.87,15.89,109000.0,12.3138,12.3447,12.2751,12.2906,109000.0
2008-02-11 15:00:00,15.88,15.94,15.86,15.92,390500.0,12.2828,12.3293,12.2674,12.3138,390500.0
2008-02-12 09:30:00,15.95,16.02,15.95,15.98,90000.0,12.337,12.3911,12.337,12.3602,90000.0
2008-02-12 10:00:00,16.01,16.1,16.01,16.1,113500.0,12.3834,12.453,12.3834,12.453,113500.0
2008-02-12 11:00:00,16.11,16.12,16.06,16.07,122500.0,12.4607,12.4685,12.4221,12.4298,122500.0
2008-02-12 12:00:00,16.07,16.08,15.98,16.02,113000.0,12.4298,12.4375,12.3602,12.3911,113000.0
2008-02-12 13:00:00,16.03,16.09,16.03,16.09,222000.0,12.3989,12.4453,12.3989,12.4453,222000.0
2008-02-12 14:00:00,16.09,16.09,15.99,16.07,242000.0,12.4453,12.4453,12.3679,12.4298,242000.0
2008-02-12 15:00:00,16.06,16.06,15.84,15.94,364000.0,12.4221,12.4221,12.2519,12.3293,364000.0
2008-02-12 16:00:00,15.94,15.94,15.94,15.94,1500.0,12.3293,12.3293,12.3293,12.3293,1500.0
2008-02-13 09:30:00,16.1,16.15,16.06,16.08,237000.0,12.453,12.4917,12.4221,12.4375,237000.0
2008-02-13 10:00:00,16.07,16.12,15.98,16.03,163000.0,12.4298,12.4685,12.3602,12.3989,163000.0
2008-02-13 11:00:00,16.03,16.09,16.02,16.07,218500.0,12.3989,12.4453,12.3911,12.4298,218500.0
2008-02-13 12:00:00,16.07,16.12,16.07,16.09,105500.0,12.4298,12.4685,12.4298,12.4453,105500.0
2008-02-13 13:00:00,16.09,16.16,16.07,16.13,97500.0,12.4453,12.4994,12.4298,12.4762,97500.0
2008-02-13 14:00:00,16.12,16.14,16.07,16.13,107000.0,12.4685,12.484,12.4298,12.4762,107000.0
2008-02-13 15:00:00,16.14,16.16,16.1,16.13,336500.0,12.484,12.4994,12.453,12.4762,336500.0
2008-02-13 16:00:00,16.13,16.13,16.13,16.13,35500.0,12.4762,12.4762,12.4762,12.4762,35500.0
2008-02-14 09:30:00,16.18,16.21,16.08,16.13,299500.0,12.5149,12.5381,12.4375,12.4762,299500.0
2008-02-14 10:00:00,16.12,16.16,16.06,16.06,281000.0,12.4685,12.4994,12.4221,12.4221,281000.0
2008-02-14 11:00:00,16.06,16.07,15.97,15.99,247500.0,12.4221,12.4298,12.3525,12.3679,247500.0
2008-02-14 12:00:00,15.99,16.03,15.95,15.98,193000.0,12.3679,12.3989,12.337,12.3602,193000.0
2008-02-14 13:00:00,15.98,15.98,15.93,15.98,149000.0,12.3602,12.3602,12.3215,12.3602,149000.0
2008-02-14 14:00:00,15.98,16.0,15.88,15.93,353500.0,12.3602,12.3757,12.2828,12.3215,353500.0
2008-02-14 15:00:00,15.93,16.02,15.9,15.9,959500.0,12.3215,12.3911,12.2983,12.2983,959500.0
2008-02-14 16:00:00,15.9,15.9,15.9,15.9,35500.0,12.2983,12.2983,12.2983,12.2983,35500.0
2008-02-15 09:30:00,15.8,15.83,15.73,15.76,302000.0,12.221,12.2442,12.1668,12.19,302000.0
2008-02-15 10:00:00,15.76,15.85,15.74,15.75,857500.0,12.19,12.2596,12.1746,12.1823,857500.0
2008-02-15 11:00:00,15.75,15.77,15.69,15.71,278000.0,12.1823,12.1978,12.1359,12.1514,278000.0
2008-02-15 12:00:00,15.72,15.75,15.68,15.7,247000.0,12.1591,12.1823,12.1282,12.1436,247000.0
2008-02-15 13:00:00,15.71,15.77,15.68,15.75,443500.0,12.1514,12.1978,12.1282,12.1823,443500.0
2008-02-15 14:00:00,15.77,15.77,15.71,15.77,195500.0,12.1978,12.1978,12.1514,12.1978,195500.0
2008-02-15 15:00:00,15.76,15.88,15.75,15.88,452000.0,12.19,12.2828,12.1823,12.2828,452000.0
2008-02-15 16:00:00,15.88,15.88,15.88,15.88,15000.0,12.2828,12.2828,12.2828,12.2828,15000.0
2008-02-19 09:30:00,16.02,16.08,15.99,15.99,697500.0,12.3911,12.4375,12.3679,12.3679,697500.0
2008-02-19 10:00:00,15.98,16.03,15.96,15.99,607000.0,12.3602,12.3989,12.3447,12.3679,607000.0
2008-02-19 11:00:00,15.99,16.0,15.93,15.98,243500.0,12.3679,12.3757,12.3215,12.3602,243500.0
2008-02-19 12:00:00,15.99,16.01,15.96,15.97,183000.0,12.3679,12.3834,12.3447,12.3525,183000.0
2008-02-19 13:00:00,15.97,16.06,15.97,16.0,636500.0,12.3525,12.4221,12.3525,12.3757,636500.0
2008-02-19 14:00:00,16.0,16.04,15.85,15.85,364000.0,12.3757,12.4066,12.2596,12.2596,364000.0
2008-02-19 15:00:00,15.85,15.91,15.83,15.88,819000.0,12.2596,12.3061,12.2442,12.2828,819000.0
2008-02-19 16:00:00,15.88,15.88,15.88,15.88,500.0,12.2828,12.2828,12.2828,12.2828,500.0
2008-02-20 09:30:00,15.8,15.83,15.75,15.8,678000.0,12.221,12.2442,12.1823,12.221,678000.0
2008-02-20 10:00:00,15.81,15.89,15.76,15.84,734500.0,12.2287,12.2906,12.19,12.2519,734500.0
2008-02-20 11:00:00,15.84,15.9,15.83,15.88,448000.0,12.2519,12.2983,12.2442,12.2828,448000.0
2008-02-20 12:00:00,15.88,16.03,15.88,15.97,730500.0,12.2828,12.3989,12.2828,12.3525,730500.0
2008-02-20 13:00:00,15.97,16.05,15.94,16.02,742000.0,12.3525,12.4143,12.3293,12.3911,742000.0
2008-02-20 14:00:00,16.01,16.13,15.96,16.1,1604000.0,12.3834,12.4762,12.3447,12.453,1604000.0
2008-02-20 15:00:00,16.1,16.13,16.02,16.08,486500.0,12.453,12.4762,12.3911,12.4375,486500.0
2008-02-20 16:00:00,16.09,16.1,16.09,16.1,1000.0,12.4453,12.453,12.4453,12.453,1000.0
2008-02-21 09:30:00,16.18,16.26,16.17,16.23,382000.0,12.5149,12.5768,12.5072,12.5536,382000.0
2008-02-21 10:00:00,16.22,16.24,16.04,16.04,1109500.0,12.5458,12.5613,12.4066,12.4066,1109500.0
2008-02-21 11:00:00,16.04,16.14,16.04,16.12,472000.0,12.4066,12.484,12.4066,12.4685,472000.0
2008-02-21 12:00:00,16.09,16.11,16.01,16.05,624000.0,12.4453,12.4607,12.3834,12.4143,624000.0
2008-02-21 13:00:00,16.04,16.04,15.93,15.95,670500.0,12.4066,12.4066,12.3215,12.337,670500.0
2008-02-21 14:00:00,15.97,16.0,15.93,15.95,392000.0,12.3525,12.3757,12.3215,12.337,392000.0
2008-02-21 15:00:00,15.94,15.94,15.86,15.89,1178000.0,12.3293,12.3293,12.2674,12.2906,1178000.0
2008-02-21 16:00:00,15.89,15.89,15.88,15.88,39000.0,12.2906,12.2906,12.2828,12.2828,39000.0
2008-02-22 09:30:00,15.94,15.98,15.82,15.83,309000.0,12.3293,12.3602,12.2364,12.2442,309000.0
2008-02-22 10:00:00,15.81,15.81,15.7,15.75,201500.0,12.2287,12.2287,12.1436,12.1823,201500.0
2008-02-22 11:00:00,15.75,15.82,15.74,15.78,142500.0,12.1823,12.2364,12.1746,12.2055,142500.0
2008-02-22 12:00:00,15.78,15.78,15.69,15.76,330500.0,12.2055,12.2055,12.1359,12.19,330500.0
2008-02-22 13:00:00,15.74,15.78,15.7,15.75,833500.0,12.1746,12.2055,12.1436,12.1823,833500.0
2008-02-22 14:00:00,15.74,15.78,15.72,15.78,501000.0,12.1746,12.2055,12.1591,12.2055,501000.0
2008-02-22 15:00:00,15.76,15.99,15.71,15.99,1377000.0,12.19,12.3679,12.1514,12.3679,1377000.0
2008-02-22 16:00:00,15.97,15.99,15.96,15.96,72500.0,12.3525,12.3679,12.3447,12.3447,72500.0
2008-02-25 09:30:00,15.97,16.01,15.91,15.92,203500.0,12.3525,12.3834,12.3061,12.3138,203500.0
2008-02-25 10:00:00,15.92,16.16,15.91,16.16,868000.0,12.3138,12.4994,12.3061,12.4994,868000.0
2008-02-25 11:00:00,16.15,16.15,16.06,16.07,197500.0,12.4917,12.4917,12.4221,12.4298,197500.0
2008-02-25 12:00:00,16.06,16.1,16.04,16.09,172000.0,12.4221,12.453,12.4066,12.4453,172000.0
2008-02-25 13:00:00,16.08,16.12,16.02,16.08,375000.0,12.4375,12.4685,12.3911,12.4375,375000.0
2008-02-25 14:00:00,16.07,16.26,16.06,16.18,1715500.0,12.4298,12.5768,12.4221,12.5149,1715500.0
2008-02-25 15:00:00,16.19,16.33,16.16,16.28,1020500.0,12.5226,12.6309,12.4994,12.5922,1020500.0
2008-02-26 09:30:00,16.26,16.35,16.25,16.3,539500.0,12.5768,12.6464,12.569,12.6077,539500.0
2008-02-26 10:00:00,16.28,16.36,16.24,16.33,1114500.0,12.5922,12.6541,12.5613,12.6309,1114500.0
2008-02-26 11:00:00,16.33,16.46,16.32,16.46,591000.0,12.6309,12.7315,12.6232,12.7315,591000.0
2008-02-26 12:00:00,16.47,16.54,16.45,16.54,486500.0,12.7392,12.7933,12.7237,12.7933,486500.0
2008-02-26 13:00:00,16.54,16.55,16.46,16.46,186000.0,12.7933,12.8011,12.7315,12.7315,186000.0
2008-02-26 14:00:00,16.47,16.54,16.45,16.52,286000.0,12.7392,12.7933,12.7237,12.7779,286000.0
2008-02-26 15:00:00,16.51,16.52,16.4,16.46,465000.0,12.7701,12.7779,12.6851,12.7315,465000.0
2008-02-26 16:00:00,16.45,16.47,16.45,16.47,16000.0,12.7237,12.7392,12.7237,12.7392,16000.0
2008-02-27 09:30:00,16.34,16.4,16.33,16.39,173000.0,12.6386,12.6851,12.6309,12.6773,173000.0
2008-02-27 10:00:00,16.38,16.56,16.36,16.49,1227000.0,12.6696,12.8088,12.6541,12.7547,1227000.0
2008-02-27 11:00:00,16.49,16.53,16.46,16.5,279000.0,12.7547,12.7856,12.7315,12.7624,279000.0
2008-02-27 12:00:00,16.5,16.52,16.46,16.5,311500.0,12.7624,12.7779,12.7315,12.7624,311500.0
2008-02-27 13:00:00,16.5,16.51,16.38,16.4,540000.0,12.7624,12.7701,12.6696,12.6851,540000.0
2008-02-27 14:00:00,16.4,16.4,16.29,16.38,228000.0,12.6851,12.6851,12.6,12.6696,228000.0
2008-02-27 15:00:00,16.38,16.43,16.35,16.39,1919500.0,12.6696,12.7083,12.6464,12.6773,1919500.0
2008-02-27 16:00:00,16.39,16.39,16.38,16.38,12000.0,12.6773,12.6773,12.6696,12.6696,12000.0
2008-02-28 09:30:00,16.29,16.32,16.24,16.3,657000.0,12.6,12.6232,12.5613,12.6077,657000.0
2008-02-28 10:00:00,16.3,16.34,16.26,16.28,421500.0,12.6077,12.6386,12.5768,12.5922,421500.0
2008-02-28 11:00:00,16.27,16.28,16.15,16.19,553000.0,12.5845,12.5922,12.4917,12.5226,553000.0
2008-02-28 12:00:00,16.19,16.23,16.16,16.2,435500.0,12.5226,12.5536,12.4994,12.5304,435500.0
2008-02-28 13:00:00,16.18,16.25,16.18,16.24,172500.0,12.5149,12.569,12.5149,12.5613,172500.0
2008-02-28 14:00:00,16.24,16.32,16.2,16.31,436500.0,12.5613,12.6232,12.5304,12.6154,436500.0
2008-02-28 15:00:00,16.32,16.33,16.21,16.23,253000.0,12.6232,12.6309,12.5381,12.5536,253000.0
2008-02-28 16:00:00,16.22,16.22,16.21,16.21,1500.0,12.5458,12.5458,12.5381,12.5381,1500.0
2008-02-29 09:30:00,16.06,16.07,15.92,15.99,825500.0,12.4221,12.4298,12.3138,12.3679,825500.0
2008-02-29 10:00:00,15.99,16.01,15.87,15.88,240500.0,12.3679,12.3834,12.2751,12.2828,240500.0
2008-02-29 11:00:00,15.88,15.92,15.85,15.9,255000.0,12.2828,12.3138,12.2596,12.2983,255000.0
2008-02-29 12:00:00,15.91,15.95,15.87,15.91,230500.0,12.3061,12.337,12.2751,12.3061,230500.0
2008-02-29 13:00:00,15.91,15.94,15.8,15.8,351500.0,12.3061,12.3293,12.221,12.221,351500.0
2008-02-29 14:00:00,15.8,15.83,15.78,15.81,305500.0,12.221,12.2442,12.2055,12.2287,305500.0
2008-02-29 15:00:00,15.79,15.8,15.68,15.73,265000.0,12.2132,12.221,12.1282,12.1668,265000.0
2008-02-29 16:00:00,15.73,15.78,15.72,15.78,661500.0,12.1668,12.2055,12.1591,12.2055,661500.0
2008-03-03 09:30:00,15.73,15.73,15.58,15.63,356000.0,12.1668,12.1668,12.0508,12.0895,356000.0
2008-03-03 10:00:00,15.63,15.8,15.63,15.72,355000.0,12.0895,12.221,12.0895,12.1591,355000.0
2008-03-03 11:00:00,15.73,15.82,15.68,15.81,198500.0,12.1668,12.2364,12.1282,12.2287,198500.0
2008-03-03 12:00:00,15.81,15.82,15.75,15.78,185500.0,12.2287,12.2364,12.1823,12.2055,185500.0
2008-03-03 13:00:00,15.77,15.81,15.74,15.74,204500.0,12.1978,12.2287,12.1746,12.1746,204500.0
2008-03-03 14:00:00,15.73,15.76,15.58,15.59,318000.0,12.1668,12.19,12.0508,12.0585,318000.0
2008-03-03 15:00:00,15.6,15.76,15.6,15.74,537000.0,12.0663,12.19,12.0663,12.1746,537000.0
2008-03-04 09:30:00,15.6,15.7,15.6,15.68,141500.0,12.0663,12.1436,12.0663,12.1282,141500.0
2008-03-04 10:00:00,15.67,15.71,15.55,15.55,224500.0,12.1204,12.1514,12.0276,12.0276,224500.0
2008-03-04 11:00:00,15.54,15.56,15.5,15.51,247000.0,12.0199,12.0353,11.9889,11.9967,247000.0
2008-03-04 12:00:00,15.51,15.59,15.51,15.51,217000.0,11.9967,12.0585,11.9967,11.9967,217000.0
2008-03-04 13:00:00,15.52,15.57,15.47,15.48,310500.0,12.0044,12.0431,11.9657,11.9735,310500.0
2008-03-04 14:00:00,15.46,15.6,15.44,15.54,283000.0,11.958,12.0663,11.9425,12.0199,283000.0
2008-03-04 15:00:00,15.54,15.73,15.53,15.66,438000.0,12.0199,12.1668,12.0121,12.1127,438000.0
2008-03-04 16:00:00,15.66,15.68,15.66,15.66,18500.0,12.1127,12.1282,12.1127,12.1127,18500.0
2008-03-05 09:30:00,15.73,15.76,15.69,15.75,133000.0,12.1668,12.19,12.1359,12.1823,133000.0
2008-03-05 10:00:00,15.76,15.84,15.76,15.79,478000.0,12.19,12.2519,12.19,12.2132,478000.0
2008-03-05 11:00:00,15.79,15.83,15.77,15.81,233000.0,12.2132,12.2442,12.1978,12.2287,233000.0
2008-03-05 12:00:00,15.81,15.88,15.75,15.79,1208000.0,12.2287,12.2828,12.1823,12.2132,1208000.0
2008-03-05 13:00:00,15.78,15.82,15.62,15.66,373000.0,12.2055,12.2364,12.0817,12.1127,373000.0
2008-03-05 14:00:00,15.67,15.78,15.64,15.75,474500.0,12.1204,12.2055,12.0972,12.1823,474500.0
2008-03-05 15:00:00,15.75,15.77,15.68,15.77,201500.0,12.1823,12.1978,12.1282,12.1978,201500.0
2008-03-05 16:00:00,15.77,15.77,15.77,15.77,5000.0,12.1978,12.1978,12.1978,12.1978,5000.0
2008-03-06 09:30:00,15.62,15.71,15.62,15.63,144000.0,12.0817,12.1514,12.0817,12.0895,144000.0
2008-03-06 10:00:00,15.59,15.64,15.55,15.6,335000.0,12.0585,12.0972,12.0276,12.0663,335000.0
2008-03-06 11:00:00,15.6,15.61,15.52,15.55,236000.0,12.0663,12.074,12.0044,12.0276,236000.0
2008-03-06 12:00:00,15.55,15.55,15.46,15.47,443500.0,12.0276,12.0276,11.958,11.9657,443500.0
2008-03-06 13:00:00,15.48,15.51,15.42,15.47,258000.0,11.9735,11.9967,11.927,11.9657,258000.0
2008-03-06 14:00:00,15.47,15.49,15.42,15.46,94500.0,11.9657,11.9812,11.927,11.958,94500.0
2008-03-06 15:00:00,15.45,15.46,15.32,15.33,1065500.0,11.9503,11.958,11.8497,11.8574,1065500.0
2008-03-06 16:00:00,15.33,15.33,15.33,15.33,5000.0,11.8574,11.8574,11.8574,11.8574,5000.0
2008-03-07 09:30:00,15.2,15.39,15.17,15.39,849000.0,11.7569,11.9038,11.7337,11.9038,849000.0
2008-03-07 10:00:00,15.37,15.41,15.3,15.32,438000.0,11.8884,11.9193,11.8342,11.8497,438000.0
2008-03-07 11:00:00,15.33,15.33,15.22,15.23,300500.0,11.8574,11.8574,11.7724,11.7801,300500.0
2008-03-07 12:00:00,15.23,15.25,15.18,15.24,266000.0,11.7801,11.7956,11.7414,11.7878,266000.0
2008-03-07 13:00:00,15.24,15.24,15.11,15.12,318500.0,11.7878,11.7878,11.6873,11.695,318500.0
2008-03-07 14:00:00,15.12,15.16,15.05,15.16,382000.0,11.695,11.7259,11.6409,11.7259,382000.0
2008-03-07 15:00:00,15.17,15.3,15.13,15.2,712000.0,11.7337,11.8342,11.7027,11.7569,712000.0
2008-03-07 16:00:00,15.17,15.2,15.17,15.2,18500.0,11.7337,11.7569,11.7337,11.7569,18500.0
2008-03-10 09:30:00,15.2,15.21,15.08,15.11,299500.0,11.7569,11.7646,11.6641,11.6873,299500.0
2008-03-10 10:00:00,15.13,15.17,15.08,15.11,714500.0,11.7027,11.7337,11.6641,11.6873,714500.0
2008-03-10 11:00:00,15.12,15.15,14.95,15.03,594000.0,11.695,11.7182,11.5635,11.6254,594000.0
2008-03-10 12:00:00,15.03,15.08,14.97,15.06,470500.0,11.6254,11.6641,11.579,11.6486,470500.0
2008-03-10 13:00:00,15.06,15.06,14.95,14.95,274500.0,11.6486,11.6486,11.5635,11.5635,274500.0
2008-03-10 14:00:00,14.95,14.96,14.89,14.92,340500.0,11.5635,11.5712,11.5171,11.5403,340500.0
2008-03-10 15:00:00,14.92,14.94,14.86,14.88,448000.0,11.5403,11.5558,11.4939,11.5094,448000.0
2008-03-11 09:30:00,15.21,15.26,15.15,15.17,1351500.0,11.7646,11.8033,11.7182,11.7337,1351500.0
2008-03-11 10:00:00,15.14,15.2,15.12,15.16,245500.0,11.7105,11.7569,11.695,11.7259,245500.0
2008-03-11 11:00:00,15.17,15.17,15.0,15.01,261000.0,11.7337,11.7337,11.6022,11.6099,261000.0
2008-03-11 12:00:00,15.02,15.08,14.97,15.03,478500.0,11.6177,11.6641,11.579,11.6254,478500.0
2008-03-11 13:00:00,15.03,15.11,15.0,15.1,379000.0,11.6254,11.6873,11.6022,11.6795,379000.0
2008-03-11 14:00:00,15.11,15.26,15.1,15.23,403500.0,11.6873,11.8033,11.6795,11.7801,403500.0
2008-03-11 15:00:00,15.24,15.37,15.21,15.36,445500.0,11.7878,11.8884,11.7646,11.8806,445500.0
2008-03-11 16:00:00,15.36,15.36,15.36,15.36,2500.0,11.8806,11.8806,11.8806,11.8806,2500.0
2008-03-12 09:30:00,15.38,15.44,15.33,15.35,105000.0,11.8961,11.9425,11.8574,11.8729,105000.0
2008-03-12 10:00:00,15.37,15.43,15.3,15.43,175000.0,11.8884,11.9348,11.8342,11.9348,175000.0
2008-03-12 11:00:00,15.44,15.54,15.44,15.47,376000.0,11.9425,12.0199,11.9425,11.9657,376000.0
2008-03-12 12:00:00,15.47,15.48,15.42,15.43,193500.0,11.9657,11.9735,11.927,11.9348,193500.0
2008-03-12 13:00:00,15.44,15.49,15.39,15.42,192000.0,11.9425,11.9812,11.9038,11.927,192000.0
2008-03-12 14:00:00,15.41,15.47,15.38,15.43,155000.0,11.9193,11.9657,11.8961,11.9348,155000.0
2008-03-12 15:00:00,15.41,15.42,15.27,15.28,235000.0,11.9193,11.927,11.811,11.8188,235000.0
2008-03-12 16:00:00,15.27,15.32,15.27,15.28,125000.0,11.811,11.8497,11.811,11.8188,125000.0
2008-03-13 09:30:00,15.11,15.13,15.0,15.02,540500.0,11.6873,11.7027,11.6022,11.6177,540500.0
2008-03-13 10:00:00,15.0,15.11,14.98,15.04,367500.0,11.6022,11.6873,11.5867,11.6331,367500.0
2008-03-13 11:00:00,15.04,15.24,15.03,15.22,712500.0,11.6331,11.7878,11.6254,11.7724,712500.0
2008-03-13 12:00:00,15.24,15.32,15.24,15.29,200000.0,11.7878,11.8497,11.7878,11.8265,200000.0
2008-03-13 13:00:00,15.29,15.51,15.28,15.47,437000.0,11.8265,11.9967,11.8188,11.9657,437000.0
2008-03-13 14:00:00,15.46,15.51,15.41,15.47,313500.0,11.958,11.9967,11.9193,11.9657,313500.0
2008-03-13 15:00:00,15.48,15.52,15.44,15.47,413500.0,11.9735,12.0044,11.9425,11.9657,413500.0
2008-03-13 16:00:00,15.47,15.47,15.44,15.45,69000.0,11.9657,11.9657,11.9425,11.9503,69000.0
2008-03-14 09:30:00,15.57,15.58,15.14,15.14,1302500.0,12.0431,12.0508,11.7105,11.7105,1302500.0
2008-03-14 10:00:00,15.14,15.36,15.07,15.26,1887000.0,11.7105,11.8806,11.6563,11.8033,1887000.0
2008-03-14 11:00:00,15.25,15.34,15.18,15.25,849500.0,11.7956,11.8652,11.7414,11.7956,849500.0
2008-03-14 12:00:00,15.25,15.29,15.17,15.23,300500.0,11.7956,11.8265,11.7337,11.7801,300500.0
2008-03-14 13:00:00,15.21,15.24,15.15,15.18,517000.0,11.7646,11.7878,11.7182,11.7414,517000.0
2008-03-14 14:00:00,15.17,15.17,15.04,15.12,687000.0,11.7337,11.7337,11.6331,11.695,687000.0
2008-03-14 15:00:00,15.12,15.34,15.09,15.2,787000.0,11.695,11.8652,11.6718,11.7569,787000.0
2008-03-14 16:00:00,15.21,15.25,15.21,15.25,69000.0,11.7646,11.7956,11.7646,11.7956,69000.0
2008-03-17 09:30:00,14.87,14.97,14.82,14.88,874500.0,11.5016,11.579,11.463,11.5094,874500.0
2008-03-17 10:00:00,14.9,15.09,14.89,14.99,768000.0,11.5248,11.6718,11.5171,11.5945,768000.0
2008-03-17 11:00:00,15.02,15.03,14.85,14.85,456000.0,11.6177,11.6254,11.4862,11.4862,456000.0
2008-03-17 12:00:00,14.84,14.88,14.78,14.86,374000.0,11.4784,11.5094,11.432,11.4939,374000.0
2008-03-17 13:00:00,14.86,14.86,14.72,14.8,178500.0,11.4939,11.4939,11.3856,11.4475,178500.0
2008-03-17 14:00:00,14.8,14.9,14.76,14.88,335000.0,11.4475,11.5248,11.4166,11.5094,335000.0
2008-03-17 15:00:00,14.87,15.01,14.85,14.88,418500.0,11.5016,11.6099,11.4862,11.5094,418500.0
2008-03-18 09:30:00,15.14,15.21,15.14,15.16,467000.0,11.7105,11.7646,11.7105,11.7259,467000.0
2008-03-18 10:00:00,15.19,15.25,15.15,15.24,395500.0,11.7491,11.7956,11.7182,11.7878,395500.0
2008-03-18 11:00:00,15.24,15.3,15.23,15.25,260000.0,11.7878,11.8342,11.7801,11.7956,260000.0
2008-03-18 12:00:00,15.25,15.3,15.25,15.3,74000.0,11.7956,11.8342,11.7956,11.8342,74000.0
2008-03-18 13:00:00,15.3,15.32,15.29,15.31,140500.0,11.8342,11.8497,11.8265,11.842,140500.0
2008-03-18 14:00:00,15.3,15.37,15.08,15.37,1821500.0,11.8342,11.8884,11.6641,11.8884,1821500.0
2008-03-18 15:00:00,15.37,15.48,15.3,15.46,363000.0,11.8884,11.9735,11.8342,11.958,363000.0
2008-03-18 16:00:00,15.46,15.53,15.46,15.53,92500.0,11.958,12.0121,11.958,12.0121,92500.0
2008-03-19 09:30:00,15.51,15.63,15.49,15.49,355500.0,11.9967,12.0895,11.9812,11.9812,355500.0
2008-03-19 10:00:00,15.49,15.54,15.4,15.48,195000.0,11.9812,12.0199,11.9116,11.9735,195000.0
2008-03-19 11:00:00,15.48,15.53,15.47,15.48,111500.0,11.9735,12.0121,11.9657,11.9735,111500.0
2008-03-19 12:00:00,15.48,15.49,15.35,15.37,202000.0,11.9735,11.9812,11.8729,11.8884,202000.0
2008-03-19 13:00:00,15.37,15.43,15.26,15.3,316000.0,11.8884,11.9348,11.8033,11.8342,316000.0
2008-03-19 14:00:00,15.29,15.31,15.21,15.31,429500.0,11.8265,11.842,11.7646,11.842,429500.0
2008-03-19 15:00:00,15.28,15.33,15.09,15.09,363500.0,11.8188,11.8574,11.6718,11.6718,363500.0
2008-03-19 16:00:00,15.08,15.09,15.08,15.09,30500.0,11.6641,11.6718,11.6641,11.6718,30500.0
2008-03-20 09:30:00,15.1,15.13,14.97,15.08,312500.0,11.6795,11.7027,11.579,11.6641,312500.0
2008-03-20 10:00:00,15.08,15.21,15.06,15.21,137500.0,11.6641,11.7646,11.6486,11.7646,137500.0
2008-03-20 11:00:00,15.2,15.25,15.13,15.14,148500.0,11.7569,11.7956,11.7027,11.7105,148500.0
2008-03-20 12:00:00,15.15,15.2,15.09,15.12,378000.0,11.7182,11.7569,11.6718,11.695,378000.0
2008-03-20 13:00:00,15.12,15.25,15.12,15.24,335500.0,11.695,11.7956,11.695,11.7878,335500.0
2008-03-20 14:00:00,15.24,15.34,15.22,15.33,353000.0,11.7878,11.8652,11.7724,11.8574,353000.0
2008-03-20 15:00:00,15.35,15.38,15.31,15.36,389000.0,11.8729,11.8961,11.842,11.8806,389000.0
2008-03-20 16:00:00,15.35,15.35,15.26,15.26,205000.0,11.8729,11.8729,11.8033,11.8033,205000.0
2008-03-24 09:30:00,15.41,15.57,15.39,15.57,524000.0,11.9193,12.0431,11.9038,12.0431,524000.0
2008-03-24 10:00:00,15.57,15.79,15.57,15.76,445500.0,12.0431,12.2132,12.0431,12.19,445500.0
2008-03-24 11:00:00,15.76,15.82,15.74,15.79,193500.0,12.19,12.2364,12.1746,12.2132,193500.0
2008-03-24 12:00:00,15.79,15.84,15.77,15.83,171500.0,12.2132,12.2519,12.1978,12.2442,171500.0
2008-03-24 13:00:00,15.83,15.83,15.8,15.83,81000.0,12.2442,12.2442,12.221,12.2442,81000.0
2008-03-24 14:00:00,15.83,15.83,15.76,15.76,219000.0,12.2442,12.2442,12.19,12.19,219000.0
2008-03-24 15:00:00,15.75,15.78,15.7,15.75,605500.0,12.1823,12.2055,12.1436,12.1823,605500.0
2008-03-25 09:30:00,15.72,15.82,15.67,15.73,343500.0,12.1858,12.2634,12.1471,12.1936,343500.0
2008-03-25 10:00:00,15.72,15.78,15.65,15.76,877500.0,12.1858,12.2323,12.1316,12.2168,877500.0
2008-03-25 11:00:00,15.76,15.82,15.75,15.76,367000.0,12.2168,12.2634,12.2091,12.2168,367000.0
2008-03-25 12:00:00,15.76,15.83,15.75,15.79,426000.0,12.2168,12.2711,12.2091,12.2401,426000.0
2008-03-25 13:00:00,15.8,15.86,15.78,15.86,219000.0,12.2478,12.2944,12.2323,12.2944,219000.0
2008-03-25 14:00:00,15.86,15.89,15.82,15.87,241000.0,12.2944,12.3176,12.2634,12.3021,241000.0
2008-03-25 15:00:00,15.88,15.89,15.82,15.85,461000.0,12.3099,12.3176,12.2634,12.2866,461000.0
2008-03-25 16:00:00,15.86,15.86,15.82,15.82,296500.0,12.2944,12.2944,12.2634,12.2634,296500.0
2008-03-26 09:30:00,15.78,15.78,15.7,15.71,350000.0,12.2323,12.2323,12.1703,12.1781,350000.0
2008-03-26 10:00:00,15.73,15.76,15.66,15.69,327000.0,12.1936,12.2168,12.1393,12.1626,327000.0
2008-03-26 11:00:00,15.68,15.73,15.66,15.72,136000.0,12.1548,12.1936,12.1393,12.1858,136000.0
2008-03-26 12:00:00,15.71,15.73,15.67,15.69,151500.0,12.1781,12.1936,12.1471,12.1626,151500.0
2008-03-26 13:00:00,15.68,15.7,15.66,15.68,90000.0,12.1548,12.1703,12.1393,12.1548,90000.0
2008-03-26 14:00:00,15.67,15.78,15.66,15.78,145500.0,12.1471,12.2323,12.1393,12.2323,145500.0
2008-03-26 15:00:00,15.78,15.8,15.7,15.73,262500.0,12.2323,12.2478,12.1703,12.1936,262500.0
2008-03-26 16:00:00,15.72,15.72,15.66,15.66,50500.0,12.1858,12.1858,12.1393,12.1393,50500.0
2008-03-27 09:30:00,15.72,15.74,15.64,15.69,181000.0,12.1858,12.2013,12.1238,12.1626,181000.0
2008-03-27 10:00:00,15.69,15.7,15.56,15.63,222500.0,12.1626,12.1703,12.0618,12.1161,222500.0
2008-03-27 11:00:00,15.63,15.72,15.61,15.69,500000.0,12.1161,12.1858,12.1006,12.1626,500000.0
2008-03-27 12:00:00,15.68,15.78,15.67,15.72,237500.0,12.1548,12.2323,12.1471,12.1858,237500.0
2008-03-27 13:00:00,15.72,15.76,15.64,15.65,349000.0,12.1858,12.2168,12.1238,12.1316,349000.0
2008-03-27 14:00:00,15.65,15.72,15.61,15.68,283000.0,12.1316,12.1858,12.1006,12.1548,283000.0
2008-03-27 15:00:00,15.66,15.69,15.53,15.53,371500.0,12.1393,12.1626,12.0385,12.0385,371500.0
2008-03-27 16:00:00,15.53,15.53,15.53,15.53,500.0,12.0385,12.0385,12.0385,12.0385,500.0
2008-03-28 09:30:00,15.54,15.58,15.5,15.57,345500.0,12.0463,12.0773,12.0153,12.0696,345500.0
2008-03-28 10:00:00,15.56,15.62,15.52,15.54,184500.0,12.0618,12.1083,12.0308,12.0463,184500.0
2008-03-28 11:00:00,15.53,15.59,15.51,15.58,100000.0,12.0385,12.0851,12.023,12.0773,100000.0
2008-03-28 12:00:00,15.59,15.59,15.5,15.51,99000.0,12.0851,12.0851,12.0153,12.023,99000.0
2008-03-28 13:00:00,15.51,15.53,15.44,15.46,115500.0,12.023,12.0385,11.9688,11.9843,115500.0
2008-03-28 14:00:00,15.45,15.49,15.41,15.46,129000.0,11.9765,12.0075,11.9455,11.9843,129000.0
2008-03-28 15:00:00,15.45,15.45,15.36,15.39,115500.0,11.9765,11.9765,11.9068,11.93,115500.0
2008-03-31 09:00:00,15.4,15.5,15.35,15.5,240000.0,11.9378,12.0153,11.899,12.0153,240000.0
2008-03-31 10:00:00,15.48,15.48,15.37,15.39,1769000.0,11.9998,11.9998,11.9145,11.93,1769000.0
2008-03-31 11:00:00,15.41,15.48,15.38,15.47,287500.0,11.9455,11.9998,11.9223,11.992,287500.0
2008-03-31 12:00:00,15.47,15.52,15.43,15.52,559000.0,11.992,12.0308,11.961,12.0308,559000.0
2008-03-31 13:00:00,15.52,15.57,15.51,15.53,345500.0,12.0308,12.0696,12.023,12.0385,345500.0
2008-03-31 14:00:00,15.51,15.54,15.45,15.48,580500.0,12.023,12.0463,11.9765,11.9998,580500.0
2008-03-31 15:00:00,15.48,15.56,15.46,15.55,817000.0,11.9998,12.0618,11.9843,12.0541,817000.0
2008-04-01 09:00:00,15.68,15.74,15.66,15.71,192500.0,12.1548,12.2013,12.1393,12.1781,192500.0
2008-04-01 10:00:00,15.72,15.83,15.72,15.82,1645000.0,12.1858,12.2711,12.1858,12.2634,1645000.0
2008-04-01 11:00:00,15.82,15.88,15.82,15.88,686500.0,12.2634,12.3099,12.2634,12.3099,686500.0
2008-04-01 12:00:00,15.88,15.92,15.87,15.89,528500.0,12.3099,12.3409,12.3021,12.3176,528500.0
2008-04-01 13:00:00,15.89,15.94,15.89,15.91,127500.0,12.3176,12.3564,12.3176,12.3331,127500.0
2008-04-01 14:00:00,15.91,16.0,15.9,15.98,187000.0,12.3331,12.4029,12.3254,12.3874,187000.0
2008-04-01 15:00:00,15.96,16.04,15.94,16.04,250000.0,12.3719,12.4339,12.3564,12.4339,250000.0
2008-04-01 16:00:00,16.02,16.04,16.02,16.04,41500.0,12.4184,12.4339,12.4184,12.4339,41500.0
2008-04-02 09:30:00,16.05,16.08,16.01,16.02,320000.0,12.4416,12.4649,12.4106,12.4184,320000.0
2008-04-02 10:00:00,16.03,16.21,16.0,16.21,210500.0,12.4261,12.5657,12.4029,12.5657,210500.0
2008-04-02 11:00:00,16.21,16.23,16.18,16.22,248000.0,12.5657,12.5812,12.5424,12.5734,248000.0
2008-04-02 12:00:00,16.22,16.24,16.17,16.2,133000.0,12.5734,12.5889,12.5347,12.5579,133000.0
2008-04-02 13:00:00,16.2,16.22,16.14,16.2,184000.0,12.5579,12.5734,12.5114,12.5579,184000.0
2008-04-02 14:00:00,16.2,16.23,16.09,16.12,146500.0,12.5579,12.5812,12.4727,12.4959,146500.0
2008-04-02 15:00:00,16.11,16.13,16.05,16.13,182500.0,12.4882,12.5037,12.4416,12.5037,182500.0
2008-04-02 16:00:00,16.12,16.13,16.12,16.13,22000.0,12.4959,12.5037,12.4959,12.5037,22000.0
2008-04-03 09:30:00,16.03,16.11,16.02,16.11,220500.0,12.4261,12.4882,12.4184,12.4882,220500.0
2008-04-03 10:00:00,16.13,16.17,16.04,16.05,123500.0,12.5037,12.5347,12.4339,12.4416,123500.0
2008-04-03 11:00:00,16.05,16.15,16.05,16.12,144000.0,12.4416,12.5192,12.4416,12.4959,144000.0
2008-04-03 12:00:00,16.13,16.19,16.1,16.18,155000.0,12.5037,12.5502,12.4804,12.5424,155000.0
2008-04-03 13:00:00,16.18,16.23,16.17,16.18,135500.0,12.5424,12.5812,12.5347,12.5424,135500.0
2008-04-03 14:00:00,16.17,16.21,16.14,16.21,125500.0,12.5347,12.5657,12.5114,12.5657,125500.0
2008-04-03 15:00:00,16.21,16.21,16.13,16.18,160000.0,12.5657,12.5657,12.5037,12.5424,160000.0
2008-04-03 16:00:00,16.16,16.18,16.16,16.18,29000.0,12.5269,12.5424,12.5269,12.5424,29000.0
2008-04-04 09:30:00,16.19,16.25,16.14,16.22,172000.0,12.5502,12.5967,12.5114,12.5734,172000.0
2008-04-04 10:00:00,16.22,16.24,16.16,16.23,235500.0,12.5734,12.5889,12.5269,12.5812,235500.0
2008-04-04 11:00:00,16.24,16.29,16.24,16.25,147500.0,12.5889,12.6277,12.5889,12.5967,147500.0
2008-04-04 12:00:00,16.25,16.37,16.25,16.36,211000.0,12.5967,12.6897,12.5967,12.6819,211000.0
2008-04-04 13:00:00,16.37,16.39,16.33,16.35,143500.0,12.6897,12.7052,12.6587,12.6742,143500.0
2008-04-04 14:00:00,16.35,16.36,16.28,16.31,137000.0,12.6742,12.6819,12.6199,12.6432,137000.0
2008-04-04 15:00:00,16.33,16.33,16.22,16.26,208500.0,12.6587,12.6587,12.5734,12.6044,208500.0
2008-04-07 09:30:00,16.34,16.39,16.34,16.38,143000.0,12.6664,12.7052,12.6664,12.6975,143000.0
2008-04-07 10:00:00,16.39,16.4,16.31,16.37,90500.0,12.7052,12.713,12.6432,12.6897,90500.0
2008-04-07 11:00:00,16.37,16.42,16.35,16.4,158500.0,12.6897,12.7285,12.6742,12.713,158500.0
2008-04-07 12:00:00,16.4,16.45,16.38,16.43,95500.0,12.713,12.7517,12.6975,12.7362,95500.0
2008-04-07 13:00:00,16.44,16.44,16.37,16.38,337500.0,12.744,12.744,12.6897,12.6975,337500.0
2008-04-07 14:00:00,16.39,16.39,16.29,16.3,271000.0,12.7052,12.7052,12.6277,12.6354,271000.0
2008-04-07 15:00:00,16.27,16.31,16.23,16.28,201000.0,12.6122,12.6432,12.5812,12.6199,201000.0
2008-04-08 09:30:00,16.15,16.28,16.15,16.27,107500.0,12.5192,12.6199,12.5192,12.6122,107500.0
2008-04-08 10:00:00,16.27,16.33,16.24,16.3,170000.0,12.6122,12.6587,12.5889,12.6354,170000.0
2008-04-08 11:00:00,16.3,16.35,16.29,16.3,149000.0,12.6354,12.6742,12.6277,12.6354,149000.0
2008-04-08 12:00:00,16.31,16.32,16.28,16.29,225500.0,12.6432,12.6509,12.6199,12.6277,225500.0
2008-04-08 13:00:00,16.29,16.3,16.25,16.27,155000.0,12.6277,12.6354,12.5967,12.6122,155000.0
2008-04-08 14:00:00,16.25,16.29,16.2,16.29,198500.0,12.5967,12.6277,12.5579,12.6277,198500.0
2008-04-08 15:00:00,16.28,16.3,16.23,16.28,370000.0,12.6199,12.6354,12.5812,12.6199,370000.0
2008-04-08 16:00:00,16.3,16.31,16.28,16.31,51000.0,12.6354,12.6432,12.6199,12.6432,51000.0
2008-04-09 09:30:00,16.32,16.33,16.24,16.25,153000.0,12.6509,12.6587,12.5889,12.5967,153000.0
2008-04-09 10:00:00,16.23,16.24,16.18,16.22,167500.0,12.5812,12.5889,12.5424,12.5734,167500.0
2008-04-09 11:00:00,16.23,16.24,16.1,16.11,198500.0,12.5812,12.5889,12.4804,12.4882,198500.0
2008-04-09 12:00:00,16.1,16.12,16.07,16.07,54000.0,12.4804,12.4959,12.4571,12.4571,54000.0
2008-04-09 13:00:00,16.07,16.09,16.05,16.08,133500.0,12.4571,12.4727,12.4416,12.4649,133500.0
2008-04-09 14:00:00,16.1,16.11,16.0,16.01,118500.0,12.4804,12.4882,12.4029,12.4106,118500.0
2008-04-09 15:00:00,16.0,16.06,15.99,16.03,155500.0,12.4029,12.4494,12.3951,12.4261,155500.0
2008-04-09 16:00:00,16.02,16.04,16.02,16.04,17000.0,12.4184,12.4339,12.4184,12.4339,17000.0
2008-04-10 09:30:00,16.04,16.1,15.99,15.99,132000.0,12.4339,12.4804,12.3951,12.3951,132000.0
2008-04-10 10:00:00,16.0,16.2,16.0,16.19,233500.0,12.4029,12.5579,12.4029,12.5502,233500.0
2008-04-10 11:00:00,16.18,16.25,16.17,16.24,121000.0,12.5424,12.5967,12.5347,12.5889,121000.0
2008-04-10 12:00:00,16.24,16.24,16.19,16.2,124500.0,12.5889,12.5889,12.5502,12.5579,124500.0
2008-04-10 13:00:00,16.2,16.27,16.2,16.24,393500.0,12.5579,12.6122,12.5579,12.5889,393500.0
2008-04-10 14:00:00,16.24,16.26,16.18,16.25,95000.0,12.5889,12.6044,12.5424,12.5967,95000.0
2008-04-10 15:00:00,16.26,16.26,16.17,16.23,120500.0,12.6044,12.6044,12.5347,12.5812,120500.0
2008-04-10 16:00:00,16.24,16.24,16.23,16.23,17500.0,12.5889,12.5889,12.5812,12.5812,17500.0
2008-04-11 09:30:00,16.06,16.08,16.01,16.06,322000.0,12.4494,12.4649,12.4106,12.4494,322000.0
2008-04-11 10:00:00,16.06,16.13,16.01,16.11,143000.0,12.4494,12.5037,12.4106,12.4882,143000.0
2008-04-11 11:00:00,16.1,16.12,16.08,16.11,216500.0,12.4804,12.4959,12.4649,12.4882,216500.0
2008-04-11 12:00:00,16.11,16.11,16.03,16.06,83500.0,12.4882,12.4882,12.4261,12.4494,83500.0
2008-04-11 13:00:00,16.05,16.06,15.99,16.01,147500.0,12.4416,12.4494,12.3951,12.4106,147500.0
2008-04-11 14:00:00,16.01,16.01,15.96,15.98,179500.0,12.4106,12.4106,12.3719,12.3874,179500.0
2008-04-11 15:00:00,15.98,15.98,15.91,15.95,138500.0,12.3874,12.3874,12.3331,12.3641,138500.0
2008-04-14 09:30:00,15.95,15.95,15.87,15.89,76500.0,12.3641,12.3641,12.3021,12.3176,76500.0
2008-04-14 10:00:00,15.91,15.96,15.89,15.96,156500.0,12.3331,12.3719,12.3176,12.3719,156500.0
2008-04-14 11:00:00,15.96,15.97,15.87,15.91,117000.0,12.3719,12.3796,12.3021,12.3331,117000.0
2008-04-14 12:00:00,15.91,16.01,15.9,16.0,84000.0,12.3331,12.4106,12.3254,12.4029,84000.0
2008-04-14 13:00:00,16.0,16.0,15.94,15.96,92000.0,12.4029,12.4029,12.3564,12.3719,92000.0
2008-04-14 14:00:00,15.95,15.96,15.91,15.91,73000.0,12.3641,12.3719,12.3331,12.3331,73000.0
2008-04-14 15:00:00,15.92,15.92,15.88,15.92,136500.0,12.3409,12.3409,12.3099,12.3409,136500.0
2008-04-15 09:30:00,16.0,16.01,15.94,15.95,129500.0,12.4029,12.4106,12.3564,12.3641,129500.0
2008-04-15 10:00:00,15.95,15.96,15.89,15.91,200500.0,12.3641,12.3719,12.3176,12.3331,200500.0
2008-04-15 11:00:00,15.91,15.92,15.84,15.87,235000.0,12.3331,12.3409,12.2789,12.3021,235000.0
2008-04-15 12:00:00,15.87,15.89,15.85,15.89,108500.0,12.3021,12.3176,12.2866,12.3176,108500.0
2008-04-15 13:00:00,15.88,15.96,15.88,15.95,89000.0,12.3099,12.3719,12.3099,12.3641,89000.0
2008-04-15 14:00:00,15.95,15.97,15.91,15.92,113000.0,12.3641,12.3796,12.3331,12.3409,113000.0
2008-04-15 15:00:00,15.93,15.99,15.92,15.99,189000.0,12.3486,12.3951,12.3409,12.3951,189000.0
2008-04-15 16:00:00,15.98,15.99,15.98,15.98,40500.0,12.3874,12.3951,12.3874,12.3874,40500.0
2008-04-16 09:30:00,16.11,16.22,16.1,16.19,354000.0,12.4882,12.5734,12.4804,12.5502,354000.0
2008-04-16 10:00:00,16.2,16.32,16.18,16.32,103000.0,12.5579,12.6509,12.5424,12.6509,103000.0
2008-04-16 11:00:00,16.32,16.33,16.28,16.29,186000.0,12.6509,12.6587,12.6199,12.6277,186000.0
2008-04-16 12:00:00,16.3,16.35,16.3,16.34,138000.0,12.6354,12.6742,12.6354,12.6664,138000.0
2008-04-16 13:00:00,16.34,16.34,16.3,16.31,165500.0,12.6664,12.6664,12.6354,12.6432,165500.0
2008-04-16 14:00:00,16.31,16.37,16.28,16.37,95000.0,12.6432,12.6897,12.6199,12.6897,95000.0
2008-04-16 15:00:00,16.37,16.46,16.36,16.44,247500.0,12.6897,12.7595,12.6819,12.744,247500.0
2008-04-16 16:00:00,16.41,16.44,16.41,16.43,39000.0,12.7207,12.744,12.7207,12.7362,39000.0
2008-04-17 09:30:00,16.39,16.39,16.32,16.38,130000.0,12.7052,12.7052,12.6509,12.6975,130000.0
2008-04-17 10:00:00,16.38,16.43,16.31,16.39,230500.0,12.6975,12.7362,12.6432,12.7052,230500.0
2008-04-17 11:00:00,16.39,16.39,16.29,16.29,202000.0,12.7052,12.7052,12.6277,12.6277,202000.0
2008-04-17 12:00:00,16.3,16.35,16.29,16.34,128500.0,12.6354,12.6742,12.6277,12.6664,128500.0
2008-04-17 13:00:00,16.34,16.38,16.33,16.35,88000.0,12.6664,12.6975,12.6587,12.6742,88000.0
2008-04-17 14:00:00,16.34,16.38,16.32,16.34,83000.0,12.6664,12.6975,12.6509,12.6664,83000.0
2008-04-17 15:00:00,16.34,16.42,16.33,16.39,202000.0,12.6664,12.7285,12.6587,12.7052,202000.0
2008-04-17 16:00:00,16.38,16.43,16.37,16.43,55500.0,12.6975,12.7362,12.6897,12.7362,55500.0
2008-04-18 09:30:00,16.65,16.65,16.55,16.59,96000.0,12.9068,12.9068,12.8292,12.8602,96000.0
2008-04-18 10:00:00,16.57,16.64,16.56,16.62,191000.0,12.8447,12.899,12.837,12.8835,191000.0
2008-04-18 11:00:00,16.62,16.7,16.61,16.69,243000.0,12.8835,12.9455,12.8757,12.9378,243000.0
2008-04-18 12:00:00,16.69,16.72,16.67,16.68,319500.0,12.9378,12.961,12.9223,12.93,319500.0
2008-04-18 13:00:00,16.67,16.71,16.67,16.69,189500.0,12.9223,12.9533,12.9223,12.9378,189500.0
2008-04-18 14:00:00,16.69,16.69,16.62,16.64,268500.0,12.9378,12.9378,12.8835,12.899,268500.0
2008-04-18 15:00:00,16.64,16.67,16.6,16.62,289500.0,12.899,12.9223,12.868,12.8835,289500.0
2008-04-21 09:30:00,16.52,16.62,16.52,16.61,74000.0,12.806,12.8835,12.806,12.8757,74000.0
2008-04-21 10:00:00,16.6,16.6,16.53,16.54,494500.0,12.868,12.868,12.8137,12.8215,494500.0
2008-04-21 11:00:00,16.53,16.57,16.53,16.57,96500.0,12.8137,12.8447,12.8137,12.8447,96500.0
2008-04-21 12:00:00,16.56,16.58,16.55,16.56,288500.0,12.837,12.8525,12.8292,12.837,288500.0
2008-04-21 13:00:00,16.56,16.62,16.54,16.55,128000.0,12.837,12.8835,12.8215,12.8292,128000.0
2008-04-21 14:00:00,16.55,16.6,16.55,16.59,124500.0,12.8292,12.868,12.8292,12.8602,124500.0
2008-04-21 15:00:00,16.6,16.65,16.6,16.64,220500.0,12.868,12.9068,12.868,12.899,220500.0
2008-04-22 09:30:00,16.59,16.59,16.46,16.48,97500.0,12.8602,12.8602,12.7595,12.775,97500.0
2008-04-22 10:00:00,16.48,16.53,16.48,16.53,192500.0,12.775,12.8137,12.775,12.8137,192500.0
2008-04-22 11:00:00,16.53,16.54,16.45,16.46,1110500.0,12.8137,12.8215,12.7517,12.7595,1110500.0
2008-04-22 12:00:00,16.46,16.46,16.33,16.33,309000.0,12.7595,12.7595,12.6587,12.6587,309000.0
2008-04-22 13:00:00,16.33,16.41,16.33,16.4,871500.0,12.6587,12.7207,12.6587,12.713,871500.0
2008-04-22 14:00:00,16.39,16.4,16.33,16.35,158000.0,12.7052,12.713,12.6587,12.6742,158000.0
2008-04-22 15:00:00,16.36,16.43,16.35,16.43,210500.0,12.6819,12.7362,12.6742,12.7362,210500.0
2008-04-22 16:00:00,16.43,16.46,16.42,16.46,23500.0,12.7362,12.7595,12.7285,12.7595,23500.0
2008-04-23 09:30:00,16.47,16.5,16.39,16.4,145000.0,12.7672,12.7905,12.7052,12.713,145000.0
2008-04-23 10:00:00,16.39,16.56,16.38,16.53,103000.0,12.7052,12.837,12.6975,12.8137,103000.0
2008-04-23 11:00:00,16.53,16.53,16.47,16.48,191500.0,12.8137,12.8137,12.7672,12.775,191500.0
2008-04-23 12:00:00,16.48,16.48,16.37,16.4,135000.0,12.775,12.775,12.6897,12.713,135000.0
2008-04-23 13:00:00,16.4,16.45,16.39,16.44,69000.0,12.713,12.7517,12.7052,12.744,69000.0
2008-04-23 14:00:00,16.45,16.46,16.43,16.44,94500.0,12.7517,12.7595,12.7362,12.744,94500.0
2008-04-23 15:00:00,16.44,16.49,16.44,16.49,240000.0,12.744,12.7827,12.744,12.7827,240000.0
2008-04-23 16:00:00,16.49,16.5,16.46,16.46,67500.0,12.7827,12.7905,12.7595,12.7595,67500.0
2008-04-24 09:30:00,16.48,16.49,16.35,16.41,145000.0,12.775,12.7827,12.6742,12.7207,145000.0
2008-04-24 10:00:00,16.4,16.4,16.3,16.38,221500.0,12.713,12.713,12.6354,12.6975,221500.0
2008-04-24 11:00:00,16.38,16.58,16.37,16.54,328500.0,12.6975,12.8525,12.6897,12.8215,328500.0
2008-04-24 12:00:00,16.54,16.62,16.54,16.57,253500.0,12.8215,12.8835,12.8215,12.8447,253500.0
2008-04-24 13:00:00,16.57,16.59,16.53,16.57,221000.0,12.8447,12.8602,12.8137,12.8447,221000.0
2008-04-24 14:00:00,16.56,16.68,16.56,16.65,108500.0,12.837,12.93,12.837,12.9068,108500.0
2008-04-24 15:00:00,16.64,16.67,16.55,16.59,577000.0,12.899,12.9223,12.8292,12.8602,577000.0
2008-04-24 16:00:00,16.57,16.57,16.47,16.47,6124500.0,12.8447,12.8447,12.7672,12.7672,6124500.0
2008-04-25 09:30:00,16.65,16.73,16.62,16.63,187000.0,12.9068,12.9688,12.8835,12.8912,187000.0
2008-04-25 10:00:00,16.63,16.68,16.58,16.67,235500.0,12.8912,12.93,12.8525,12.9223,235500.0
2008-04-25 11:00:00,16.68,16.68,16.56,16.65,110000.0,12.93,12.93,12.837,12.9068,110000.0
2008-04-25 12:00:00,16.64,16.68,16.63,16.66,86500.0,12.899,12.93,12.8912,12.9145,86500.0
2008-04-25 13:00:00,16.65,16.71,16.64,16.71,191000.0,12.9068,12.9533,12.899,12.9533,191000.0
2008-04-25 14:00:00,16.71,16.75,16.7,16.74,92000.0,12.9533,12.9843,12.9455,12.9765,92000.0
2008-04-25 15:00:00,16.73,16.84,16.73,16.82,323500.0,12.9688,13.054,12.9688,13.0385,323500.0
2008-04-28 09:30:00,16.86,16.86,16.74,16.8,224000.0,13.0695,13.0695,12.9765,13.023,224000.0
2008-04-28 10:00:00,16.79,16.86,16.74,16.86,167000.0,13.0153,13.0695,12.9765,13.0695,167000.0
2008-04-28 11:00:00,16.87,16.87,16.82,16.85,233000.0,13.0773,13.0773,13.0385,13.0618,233000.0
2008-04-28 12:00:00,16.85,16.9,16.85,16.87,279000.0,13.0618,13.1005,13.0618,13.0773,279000.0
2008-04-28 13:00:00,16.87,16.91,16.87,16.91,217000.0,13.0773,13.1083,13.0773,13.1083,217000.0
2008-04-28 14:00:00,16.91,16.91,16.89,16.91,46000.0,13.1083,13.1083,13.0928,13.1083,46000.0
2008-04-28 15:00:00,16.91,16.93,16.84,16.85,205500.0,13.1083,13.1238,13.054,13.0618,205500.0
2008-04-29 09:30:00,16.84,16.85,16.78,16.78,91500.0,13.054,13.0618,13.0075,13.0075,91500.0
2008-04-29 10:00:00,16.79,16.82,16.7,16.7,80500.0,13.0153,13.0385,12.9455,12.9455,80500.0
2008-04-29 11:00:00,16.69,16.73,16.69,16.69,99500.0,12.9378,12.9688,12.9378,12.9378,99500.0
2008-04-29 12:00:00,16.7,16.72,16.68,16.7,94500.0,12.9455,12.961,12.93,12.9455,94500.0
2008-04-29 13:00:00,16.69,16.76,16.69,16.73,74000.0,12.9378,12.992,12.9378,12.9688,74000.0
2008-04-29 14:00:00,16.74,16.8,16.72,16.8,52000.0,12.9765,13.023,12.961,13.023,52000.0
2008-04-29 15:00:00,16.8,16.81,16.73,16.77,135500.0,13.023,13.0308,12.9688,12.9998,135500.0
2008-04-29 16:00:00,16.76,16.77,16.76,16.76,25000.0,12.992,12.9998,12.992,12.992,25000.0
2008-04-30 09:30:00,16.8,16.87,16.8,16.85,49500.0,13.023,13.0773,13.023,13.0618,49500.0
2008-04-30 10:00:00,16.84,16.87,16.83,16.84,209000.0,13.054,13.0773,13.0463,13.054,209000.0
2008-04-30 11:00:00,16.85,16.89,16.85,16.88,273500.0,13.0618,13.0928,13.0618,13.085,273500.0
2008-04-30 12:00:00,16.88,16.88,16.83,16.84,198500.0,13.085,13.085,13.0463,13.054,198500.0
2008-04-30 13:00:00,16.84,16.86,16.83,16.85,355500.0,13.054,13.0695,13.0463,13.0618,355500.0
2008-04-30 14:00:00,16.86,16.96,16.78,16.78,1140000.0,13.0695,13.1471,13.0075,13.0075,1140000.0
2008-04-30 15:00:00,16.77,16.78,16.69,16.71,847500.0,12.9998,13.0075,12.9378,12.9533,847500.0
2008-04-30 16:00:00,16.72,16.72,16.71,16.72,43000.0,12.961,12.961,12.9533,12.961,43000.0
2008-05-01 09:30:00,16.73,16.77,16.66,16.74,134000.0,12.9688,12.9998,12.9145,12.9765,134000.0
2008-05-01 10:00:00,16.75,16.81,16.74,16.76,216000.0,12.9843,13.0308,12.9765,12.992,216000.0
2008-05-01 11:00:00,16.75,16.8,16.75,16.77,254000.0,12.9843,13.023,12.9843,12.9998,254000.0
2008-05-01 12:00:00,16.76,16.92,16.76,16.9,372000.0,12.992,13.116,12.992,13.1005,372000.0
2008-05-01 13:00:00,16.9,16.92,16.86,16.87,286500.0,13.1005,13.116,13.0695,13.0773,286500.0
2008-05-01 14:00:00,16.87,16.94,16.85,16.9,240000.0,13.0773,13.1316,13.0618,13.1005,240000.0
2008-05-01 15:00:00,16.91,16.94,16.88,16.93,359500.0,13.1083,13.1316,13.085,13.1238,359500.0
2008-05-01 16:00:00,16.95,16.95,16.91,16.91,34000.0,13.1393,13.1393,13.1083,13.1083,34000.0
2008-05-02 09:30:00,17.09,17.1,17.0,17.08,511500.0,13.2478,13.2556,13.1781,13.2401,511500.0
2008-05-02 10:00:00,17.08,17.13,16.98,16.98,242000.0,13.2401,13.2788,13.1626,13.1626,242000.0
2008-05-02 11:00:00,16.99,17.04,16.98,17.01,505000.0,13.1703,13.2091,13.1626,13.1858,505000.0
2008-05-02 12:00:00,17.0,17.0,16.93,16.96,293500.0,13.1781,13.1781,13.1238,13.1471,293500.0
2008-05-02 13:00:00,16.96,16.98,16.91,16.96,251000.0,13.1471,13.1626,13.1083,13.1471,251000.0
2008-05-02 14:00:00,16.95,16.98,16.91,16.95,623500.0,13.1393,13.1626,13.1083,13.1393,623500.0
2008-05-02 15:00:00,16.95,17.0,16.94,16.96,490500.0,13.1393,13.1781,13.1316,13.1471,490500.0
2008-05-05 09:30:00,16.93,16.95,16.88,16.93,106500.0,13.1238,13.1393,13.085,13.1238,106500.0
2008-05-05 10:00:00,16.94,17.01,16.9,16.9,223000.0,13.1316,13.1858,13.1005,13.1005,223000.0
2008-05-05 11:00:00,16.9,16.97,16.89,16.95,152000.0,13.1005,13.1548,13.0928,13.1393,152000.0
2008-05-05 12:00:00,16.96,16.96,16.92,16.95,222500.0,13.1471,13.1471,13.116,13.1393,222500.0
2008-05-05 13:00:00,16.95,16.96,16.9,16.9,112000.0,13.1393,13.1471,13.1005,13.1005,112000.0
2008-05-05 14:00:00,16.91,16.96,16.9,16.94,118000.0,13.1083,13.1471,13.1005,13.1316,118000.0
2008-05-05 15:00:00,16.94,16.99,16.94,16.96,168000.0,13.1316,13.1703,13.1316,13.1471,168000.0
2008-05-06 09:30:00,16.89,16.89,16.84,16.87,185000.0,13.0928,13.0928,13.054,13.0773,185000.0
2008-05-06 10:00:00,16.87,16.98,16.87,16.97,219500.0,13.0773,13.1626,13.0773,13.1548,219500.0
2008-05-06 11:00:00,16.98,17.01,16.96,17.0,247000.0,13.1626,13.1858,13.1471,13.1781,247000.0
2008-05-06 12:00:00,17.0,17.09,17.0,17.07,365000.0,13.1781,13.2478,13.1781,13.2323,365000.0
2008-05-06 13:00:00,17.07,17.09,17.05,17.07,183000.0,13.2323,13.2478,13.2168,13.2323,183000.0
2008-05-06 14:00:00,17.07,17.1,17.02,17.08,192500.0,13.2323,13.2556,13.1936,13.2401,192500.0
2008-05-06 15:00:00,17.08,17.13,17.08,17.08,343000.0,13.2401,13.2788,13.2401,13.2401,343000.0
2008-05-06 16:00:00,17.08,17.13,17.08,17.13,12000.0,13.2401,13.2788,13.2401,13.2788,12000.0
2008-05-07 09:30:00,17.1,17.14,17.07,17.11,190500.0,13.2556,13.2866,13.2323,13.2633,190500.0
2008-05-07 10:00:00,17.12,17.17,17.08,17.13,122000.0,13.2711,13.3098,13.2401,13.2788,122000.0
2008-05-07 11:00:00,17.13,17.14,17.08,17.09,133500.0,13.2788,13.2866,13.2401,13.2478,133500.0
2008-05-07 12:00:00,17.09,17.12,17.08,17.12,143500.0,13.2478,13.2711,13.2401,13.2711,143500.0
2008-05-07 13:00:00,17.12,17.12,17.03,17.04,167000.0,13.2711,13.2711,13.2013,13.2091,167000.0
2008-05-07 14:00:00,17.04,17.05,16.94,16.96,176000.0,13.2091,13.2168,13.1316,13.1471,176000.0
2008-05-07 15:00:00,16.95,16.96,16.88,16.9,349500.0,13.1393,13.1471,13.085,13.1005,349500.0
2008-05-07 16:00:00,16.91,16.92,16.9,16.92,9000.0,13.1083,13.116,13.1005,13.116,9000.0
2008-05-08 09:30:00,16.96,16.97,16.92,16.93,265500.0,13.1471,13.1548,13.116,13.1238,265500.0
2008-05-08 10:00:00,16.93,16.93,16.88,16.92,225000.0,13.1238,13.1238,13.085,13.116,225000.0
2008-05-08 11:00:00,16.92,17.0,16.91,16.95,236500.0,13.116,13.1781,13.1083,13.1393,236500.0
2008-05-08 12:00:00,16.94,16.96,16.92,16.94,98500.0,13.1316,13.1471,13.116,13.1316,98500.0
2008-05-08 13:00:00,16.95,17.04,16.93,17.04,398000.0,13.1393,13.2091,13.1238,13.2091,398000.0
2008-05-08 14:00:00,17.04,17.04,16.94,16.95,157000.0,13.2091,13.2091,13.1316,13.1393,157000.0
2008-05-08 15:00:00,16.95,17.01,16.93,17.0,220500.0,13.1393,13.1858,13.1238,13.1781,220500.0
2008-05-08 16:00:00,17.02,17.02,17.0,17.01,31500.0,13.1936,13.1936,13.1781,13.1858,31500.0
2008-05-09 09:30:00,16.93,16.94,16.88,16.92,82000.0,13.1238,13.1316,13.085,13.116,82000.0
2008-05-09 10:00:00,16.91,17.07,16.91,17.02,294500.0,13.1083,13.2323,13.1083,13.1936,294500.0
2008-05-09 11:00:00,17.02,17.04,16.96,16.98,223000.0,13.1936,13.2091,13.1471,13.1626,223000.0
2008-05-09 12:00:00,16.98,16.99,16.93,16.99,150500.0,13.1626,13.1703,13.1238,13.1703,150500.0
2008-05-09 13:00:00,16.98,17.01,16.96,17.01,100000.0,13.1626,13.1858,13.1471,13.1858,100000.0
2008-05-09 14:00:00,17.01,17.02,16.98,17.0,107500.0,13.1858,13.1936,13.1626,13.1781,107500.0
2008-05-09 15:00:00,17.0,17.06,17.0,17.03,224000.0,13.1781,13.2246,13.1781,13.2013,224000.0
2008-05-12 09:30:00,17.05,17.09,16.99,17.0,68500.0,13.2168,13.2478,13.1703,13.1781,68500.0
2008-05-12 10:00:00,16.99,17.12,16.96,17.1,139000.0,13.1703,13.2711,13.1471,13.2556,139000.0
2008-05-12 11:00:00,17.09,17.17,17.07,17.17,312000.0,13.2478,13.3098,13.2323,13.3098,312000.0
2008-05-12 12:00:00,17.17,17.18,17.14,17.15,189000.0,13.3098,13.3176,13.2866,13.2943,189000.0
2008-05-12 13:00:00,17.15,17.15,17.08,17.12,87000.0,13.2943,13.2943,13.2401,13.2711,87000.0
2008-05-12 14:00:00,17.11,17.23,17.11,17.22,197000.0,13.2633,13.3564,13.2633,13.3486,197000.0
2008-05-12 15:00:00,17.22,17.23,17.19,17.23,199000.0,13.3486,13.3564,13.3253,13.3564,199000.0
2008-05-13 09:30:00,17.25,17.25,17.19,17.2,175500.0,13.3719,13.3719,13.3253,13.3331,175500.0
2008-05-13 10:00:00,17.21,17.26,17.18,17.2,299000.0,13.3409,13.3796,13.3176,13.3331,299000.0
2008-05-13 11:00:00,17.19,17.25,17.18,17.24,178000.0,13.3253,13.3719,13.3176,13.3641,178000.0
2008-05-13 12:00:00,17.24,17.27,17.24,17.25,368500.0,13.3641,13.3874,13.3641,13.3719,368500.0
2008-05-13 13:00:00,17.25,17.3,17.24,17.29,190000.0,13.3719,13.4106,13.3641,13.4029,190000.0
2008-05-13 14:00:00,17.29,17.33,17.28,17.33,83500.0,13.4029,13.4339,13.3951,13.4339,83500.0
2008-05-13 15:00:00,17.33,17.35,17.31,17.33,149500.0,13.4339,13.4494,13.4184,13.4339,149500.0
2008-05-13 16:00:00,17.33,17.33,17.33,17.33,500.0,13.4339,13.4339,13.4339,13.4339,500.0
2008-05-14 09:30:00,17.42,17.45,17.37,17.43,86000.0,13.5036,13.5269,13.4649,13.5114,86000.0
2008-05-14 10:00:00,17.44,17.49,17.43,17.49,244500.0,13.5191,13.5579,13.5114,13.5579,244500.0
2008-05-14 11:00:00,17.49,17.5,17.47,17.49,308000.0,13.5579,13.5657,13.5424,13.5579,308000.0
2008-05-14 12:00:00,17.49,17.51,17.49,17.51,291000.0,13.5579,13.5734,13.5579,13.5734,291000.0
2008-05-14 13:00:00,17.51,17.54,17.5,17.54,161000.0,13.5734,13.5967,13.5657,13.5967,161000.0
2008-05-14 14:00:00,17.54,17.54,17.5,17.51,236000.0,13.5967,13.5967,13.5657,13.5734,236000.0
2008-05-14 15:00:00,17.5,17.5,17.36,17.37,380000.0,13.5657,13.5657,13.4571,13.4649,380000.0
2008-05-14 16:00:00,17.36,17.37,17.36,17.37,18500.0,13.4571,13.4649,13.4571,13.4649,18500.0
2008-05-15 09:30:00,17.42,17.42,17.36,17.42,93000.0,13.5036,13.5036,13.4571,13.5036,93000.0
2008-05-15 10:00:00,17.42,17.47,17.41,17.46,290500.0,13.5036,13.5424,13.4959,13.5346,290500.0
2008-05-15 11:00:00,17.46,17.5,17.44,17.47,134000.0,13.5346,13.5657,13.5191,13.5424,134000.0
2008-05-15 12:00:00,17.47,17.51,17.46,17.48,187500.0,13.5424,13.5734,13.5346,13.5502,187500.0
2008-05-15 13:00:00,17.47,17.49,17.46,17.48,221500.0,13.5424,13.5579,13.5346,13.5502,221500.0
2008-05-15 14:00:00,17.48,17.54,17.48,17.52,391500.0,13.5502,13.5967,13.5502,13.5812,391500.0
2008-05-15 15:00:00,17.52,17.59,17.51,17.58,263000.0,13.5812,13.6354,13.5734,13.6277,263000.0
2008-05-15 16:00:00,17.59,17.59,17.59,17.59,1000.0,13.6354,13.6354,13.6354,13.6354,1000.0
2008-05-16 09:30:00,17.68,17.68,17.57,17.58,236500.0,13.7052,13.7052,13.6199,13.6277,236500.0
2008-05-16 10:00:00,17.58,17.58,17.52,17.52,304500.0,13.6277,13.6277,13.5812,13.5812,304500.0
2008-05-16 11:00:00,17.52,17.55,17.49,17.54,158000.0,13.5812,13.6044,13.5579,13.5967,158000.0
2008-05-16 12:00:00,17.54,17.59,17.53,17.58,245000.0,13.5967,13.6354,13.5889,13.6277,245000.0
2008-05-16 13:00:00,17.59,17.59,17.54,17.55,210500.0,13.6354,13.6354,13.5967,13.6044,210500.0
2008-05-16 14:00:00,17.54,17.63,17.54,17.62,150500.0,13.5967,13.6664,13.5967,13.6587,150500.0
2008-05-16 15:00:00,17.61,17.65,17.6,17.64,282500.0,13.6509,13.6819,13.6432,13.6742,282500.0
2008-05-19 09:30:00,17.66,17.67,17.58,17.65,110500.0,13.6897,13.6974,13.6277,13.6819,110500.0
2008-05-19 10:00:00,17.66,17.73,17.64,17.71,136500.0,13.6897,13.7439,13.6742,13.7284,136500.0
2008-05-19 11:00:00,17.71,17.79,17.7,17.75,299500.0,13.7284,13.7905,13.7207,13.7594,299500.0
2008-05-19 12:00:00,17.75,17.78,17.75,17.75,172500.0,13.7594,13.7827,13.7594,13.7594,172500.0
2008-05-19 13:00:00,17.76,17.79,17.69,17.69,144000.0,13.7672,13.7905,13.7129,13.7129,144000.0
2008-05-19 14:00:00,17.69,17.69,17.57,17.61,384500.0,13.7129,13.7129,13.6199,13.6509,384500.0
2008-05-19 15:00:00,17.63,17.65,17.53,17.58,236000.0,13.6664,13.6819,13.5889,13.6277,236000.0
2008-05-20 09:30:00,17.57,17.57,17.48,17.48,176000.0,13.6199,13.6199,13.5502,13.5502,176000.0
2008-05-20 10:00:00,17.48,17.55,17.45,17.55,394500.0,13.5502,13.6044,13.5269,13.6044,394500.0
2008-05-20 11:00:00,17.54,17.55,17.48,17.48,202500.0,13.5967,13.6044,13.5502,13.5502,202500.0
2008-05-20 12:00:00,17.49,17.57,17.48,17.53,118000.0,13.5579,13.6199,13.5502,13.5889,118000.0
2008-05-20 13:00:00,17.53,17.57,17.51,17.51,124000.0,13.5889,13.6199,13.5734,13.5734,124000.0
2008-05-20 14:00:00,17.51,17.53,17.46,17.49,174500.0,13.5734,13.5889,13.5346,13.5579,174500.0
2008-05-20 15:00:00,17.48,17.56,17.48,17.56,250500.0,13.5502,13.6122,13.5502,13.6122,250500.0
2008-05-20 16:00:00,17.57,17.6,17.56,17.6,22000.0,13.6199,13.6432,13.6122,13.6432,22000.0
2008-05-21 09:30:00,17.6,17.7,17.59,17.62,314000.0,13.6432,13.7207,13.6354,13.6587,314000.0
2008-05-21 10:00:00,17.62,17.64,17.54,17.55,827000.0,13.6587,13.6742,13.5967,13.6044,827000.0
2008-05-21 11:00:00,17.55,17.59,17.53,17.58,283500.0,13.6044,13.6354,13.5889,13.6277,283500.0
2008-05-21 12:00:00,17.58,17.63,17.56,17.62,164000.0,13.6277,13.6664,13.6122,13.6587,164000.0
2008-05-21 13:00:00,17.62,17.62,17.52,17.53,150000.0,13.6587,13.6587,13.5812,13.5889,150000.0
2008-05-21 14:00:00,17.53,17.53,17.28,17.33,640000.0,13.5889,13.5889,13.3951,13.4339,640000.0
2008-05-21 15:00:00,17.33,17.38,17.28,17.3,381000.0,13.4339,13.4726,13.3951,13.4106,381000.0
2008-05-21 16:00:00,17.31,17.31,17.31,17.31,500.0,13.4184,13.4184,13.4184,13.4184,500.0
2008-05-22 09:30:00,17.32,17.39,17.31,17.31,238000.0,13.4261,13.4804,13.4184,13.4184,238000.0
2008-05-22 10:00:00,17.33,17.41,17.32,17.39,285000.0,13.4339,13.4959,13.4261,13.4804,285000.0
2008-05-22 11:00:00,17.39,17.41,17.32,17.34,275000.0,13.4804,13.4959,13.4261,13.4416,275000.0
2008-05-22 12:00:00,17.33,17.38,17.31,17.37,155000.0,13.4339,13.4726,13.4184,13.4649,155000.0
2008-05-22 13:00:00,17.37,17.42,17.36,17.39,159500.0,13.4649,13.5036,13.4571,13.4804,159500.0
2008-05-22 14:00:00,17.4,17.4,17.32,17.35,215500.0,13.4881,13.4881,13.4261,13.4494,215500.0
2008-05-22 15:00:00,17.34,17.35,17.29,17.34,220000.0,13.4416,13.4494,13.4029,13.4416,220000.0
2008-05-22 16:00:00,17.34,17.34,17.33,17.33,3500.0,13.4416,13.4416,13.4339,13.4339,3500.0
2008-05-23 09:30:00,17.29,17.31,17.15,17.18,124500.0,13.4029,13.4184,13.2943,13.3176,124500.0
2008-05-23 10:00:00,17.17,17.2,17.08,17.13,208500.0,13.3098,13.3331,13.2401,13.2788,208500.0
2008-05-23 11:00:00,17.14,17.14,17.04,17.1,334000.0,13.2866,13.2866,13.2091,13.2556,334000.0
2008-05-23 12:00:00,17.1,17.13,17.07,17.07,137500.0,13.2556,13.2788,13.2323,13.2323,137500.0
2008-05-23 13:00:00,17.06,17.14,17.06,17.09,99000.0,13.2246,13.2866,13.2246,13.2478,99000.0
2008-05-23 14:00:00,17.09,17.18,17.08,17.17,124000.0,13.2478,13.3176,13.2401,13.3098,124000.0
2008-05-23 15:00:00,17.16,17.2,17.12,17.14,250000.0,13.3021,13.3331,13.2711,13.2866,250000.0
2008-05-27 09:30:00,17.18,17.27,17.16,17.22,203500.0,13.3176,13.3874,13.3021,13.3486,203500.0
2008-05-27 10:00:00,17.2,17.3,17.2,17.25,556500.0,13.3331,13.4106,13.3331,13.3719,556500.0
2008-05-27 11:00:00,17.25,17.26,17.15,17.15,462500.0,13.3719,13.3796,13.2943,13.2943,462500.0
2008-05-27 12:00:00,17.15,17.18,17.13,17.17,255500.0,13.2943,13.3176,13.2788,13.3098,255500.0
2008-05-27 13:00:00,17.17,17.21,17.15,17.2,345500.0,13.3098,13.3409,13.2943,13.3331,345500.0
2008-05-27 14:00:00,17.21,17.27,17.19,17.25,245500.0,13.3409,13.3874,13.3253,13.3719,245500.0
2008-05-27 15:00:00,17.25,17.28,17.22,17.28,226500.0,13.3719,13.3951,13.3486,13.3951,226500.0
2008-05-27 16:00:00,17.28,17.28,17.26,17.26,98500.0,13.3951,13.3951,13.3796,13.3796,98500.0
2008-05-28 09:30:00,17.33,17.38,17.28,17.3,216000.0,13.4339,13.4726,13.3951,13.4106,216000.0
2008-05-28 10:00:00,17.3,17.3,17.23,17.29,419500.0,13.4106,13.4106,13.3564,13.4029,419500.0
2008-05-28 11:00:00,17.29,17.32,17.24,17.29,247500.0,13.4029,13.4261,13.3641,13.4029,247500.0
2008-05-28 12:00:00,17.29,17.34,17.26,17.33,132000.0,13.4029,13.4416,13.3796,13.4339,132000.0
2008-05-28 13:00:00,17.33,17.36,17.31,17.32,139500.0,13.4339,13.4571,13.4184,13.4261,139500.0
2008-05-28 14:00:00,17.32,17.36,17.31,17.35,196000.0,13.4261,13.4571,13.4184,13.4494,196000.0
2008-05-28 15:00:00,17.35,17.44,17.35,17.43,795000.0,13.4494,13.5191,13.4494,13.5114,795000.0
2008-05-28 16:00:00,17.44,17.44,17.4,17.43,95500.0,13.5191,13.5191,13.4881,13.5114,95500.0
2008-05-29 09:30:00,17.41,17.48,17.4,17.45,409000.0,13.4959,13.5502,13.4881,13.5269,409000.0
2008-05-29 10:00:00,17.45,17.51,17.41,17.49,855500.0,13.5269,13.5734,13.4959,13.5579,855500.0
2008-05-29 11:00:00,17.49,17.51,17.47,17.5,696500.0,13.5579,13.5734,13.5424,13.5657,696500.0
2008-05-29 12:00:00,17.5,17.59,17.49,17.58,234000.0,13.5657,13.6354,13.5579,13.6277,234000.0
2008-05-29 13:00:00,17.58,17.59,17.55,17.55,230000.0,13.6277,13.6354,13.6044,13.6044,230000.0
2008-05-29 14:00:00,17.56,17.6,17.52,17.52,185000.0,13.6122,13.6432,13.5812,13.5812,185000.0
2008-05-29 15:00:00,17.52,17.53,17.47,17.5,210500.0,13.5812,13.5889,13.5424,13.5657,210500.0
2008-05-29 16:00:00,17.48,17.48,17.46,17.46,22500.0,13.5502,13.5502,13.5346,13.5346,22500.0
2008-05-30 09:30:00,17.5,17.52,17.48,17.5,241500.0,13.5657,13.5812,13.5502,13.5657,241500.0
2008-05-30 10:00:00,17.5,17.56,17.48,17.54,241000.0,13.5657,13.6122,13.5502,13.5967,241000.0
2008-05-30 11:00:00,17.54,17.56,17.5,17.55,372000.0,13.5967,13.6122,13.5657,13.6044,372000.0
2008-05-30 12:00:00,17.55,17.57,17.54,17.56,104000.0,13.6044,13.6199,13.5967,13.6122,104000.0
2008-05-30 13:00:00,17.56,17.59,17.53,17.58,232000.0,13.6122,13.6354,13.5889,13.6277,232000.0
2008-05-30 14:00:00,17.58,17.61,17.56,17.61,508000.0,13.6277,13.6509,13.6122,13.6509,508000.0
2008-05-30 15:00:00,17.6,17.63,17.57,17.6,1790500.0,13.6432,13.6664,13.6199,13.6432,1790500.0
2008-06-02 09:30:00,17.56,17.57,17.44,17.44,152500.0,13.6122,13.6199,13.5191,13.5191,152500.0
2008-06-02 10:00:00,17.47,17.49,17.42,17.48,494500.0,13.5424,13.5579,13.5036,13.5502,494500.0
2008-06-02 11:00:00,17.48,17.52,17.47,17.49,817000.0,13.5502,13.5812,13.5424,13.5579,817000.0
2008-06-02 12:00:00,17.49,17.5,17.35,17.36,1017500.0,13.5579,13.5657,13.4494,13.4571,1017500.0
2008-06-02 13:00:00,17.36,17.41,17.36,17.4,163000.0,13.4571,13.4959,13.4571,13.4881,163000.0
2008-06-02 14:00:00,17.41,17.44,17.4,17.42,202500.0,13.4959,13.5191,13.4881,13.5036,202500.0
2008-06-02 15:00:00,17.41,17.49,17.39,17.46,386000.0,13.4959,13.5579,13.4804,13.5346,386000.0
2008-06-03 09:30:00,17.5,17.52,17.48,17.5,149000.0,13.5657,13.5812,13.5502,13.5657,149000.0
2008-06-03 10:00:00,17.51,17.59,17.51,17.58,613000.0,13.5734,13.6354,13.5734,13.6277,613000.0
2008-06-03 11:00:00,17.58,17.63,17.58,17.63,457000.0,13.6277,13.6664,13.6277,13.6664,457000.0
2008-06-03 12:00:00,17.64,17.64,17.59,17.6,255000.0,13.6742,13.6742,13.6354,13.6432,255000.0
2008-06-03 13:00:00,17.6,17.6,17.4,17.42,750000.0,13.6432,13.6432,13.4881,13.5036,750000.0
2008-06-03 14:00:00,17.42,17.42,17.31,17.38,658000.0,13.5036,13.5036,13.4184,13.4726,658000.0
2008-06-03 15:00:00,17.38,17.51,17.36,17.45,764500.0,13.4726,13.5734,13.4571,13.5269,764500.0
2008-06-03 16:00:00,17.45,17.5,17.45,17.49,536000.0,13.5269,13.5657,13.5269,13.5579,536000.0
2008-06-04 09:30:00,17.43,17.5,17.41,17.47,143500.0,13.5114,13.5657,13.4959,13.5424,143500.0
2008-06-04 10:00:00,17.47,17.55,17.43,17.54,639000.0,13.5424,13.6044,13.5114,13.5967,639000.0
2008-06-04 11:00:00,17.54,17.62,17.54,17.6,296500.0,13.5967,13.6587,13.5967,13.6432,296500.0
2008-06-04 12:00:00,17.6,17.68,17.6,17.62,442000.0,13.6432,13.7052,13.6432,13.6587,442000.0
2008-06-04 13:00:00,17.62,17.64,17.59,17.64,307000.0,13.6587,13.6742,13.6354,13.6742,307000.0
2008-06-04 14:00:00,17.63,17.64,17.46,17.49,648000.0,13.6664,13.6742,13.5346,13.5579,648000.0
2008-06-04 15:00:00,17.47,17.54,17.47,17.52,777500.0,13.5424,13.5967,13.5424,13.5812,777500.0
2008-06-04 16:00:00,17.52,17.52,17.52,17.52,50500.0,13.5812,13.5812,13.5812,13.5812,50500.0
2008-06-05 09:30:00,17.59,17.68,17.58,17.68,198500.0,13.6354,13.7052,13.6277,13.7052,198500.0
2008-06-05 10:00:00,17.67,17.76,17.66,17.72,306500.0,13.6974,13.7672,13.6897,13.7362,306500.0
2008-06-05 11:00:00,17.73,17.73,17.7,17.71,217500.0,13.7439,13.7439,13.7207,13.7284,217500.0
2008-06-05 12:00:00,17.71,17.81,17.71,17.81,297500.0,13.7284,13.806,13.7284,13.806,297500.0
2008-06-05 13:00:00,17.81,17.84,17.8,17.82,256500.0,13.806,13.8292,13.7982,13.8137,256500.0
2008-06-05 14:00:00,17.81,17.82,17.73,17.82,1407500.0,13.806,13.8137,13.7439,13.8137,1407500.0
2008-06-05 15:00:00,17.82,17.92,17.81,17.92,1223000.0,13.8137,13.8912,13.806,13.8912,1223000.0
2008-06-05 16:00:00,17.92,17.92,17.92,17.92,403000.0,13.8912,13.8912,13.8912,13.8912,403000.0
2008-06-06 09:30:00,17.81,17.82,17.72,17.75,2052500.0,13.806,13.8137,13.7362,13.7594,2052500.0
2008-06-06 10:00:00,17.74,17.74,17.62,17.7,964500.0,13.7517,13.7517,13.6587,13.7207,964500.0
2008-06-06 11:00:00,17.67,17.68,17.6,17.65,388500.0,13.6974,13.7052,13.6432,13.6819,388500.0
2008-06-06 12:00:00,17.65,17.69,17.62,17.65,230000.0,13.6819,13.7129,13.6587,13.6819,230000.0
2008-06-06 13:00:00,17.65,17.66,17.6,17.62,393500.0,13.6819,13.6897,13.6432,13.6587,393500.0
2008-06-06 14:00:00,17.62,17.62,17.52,17.52,477500.0,13.6587,13.6587,13.5812,13.5812,477500.0
2008-06-06 15:00:00,17.54,17.62,17.46,17.46,1086500.0,13.5967,13.6587,13.5346,13.5346,1086500.0
2008-06-09 09:30:00,17.49,17.5,17.39,17.48,1850500.0,13.5579,13.5657,13.4804,13.5502,1850500.0
2008-06-09 10:00:00,17.48,17.57,17.48,17.49,3297500.0,13.5502,13.6199,13.5502,13.5579,3297500.0
2008-06-09 11:00:00,17.49,17.55,17.49,17.52,2319500.0,13.5579,13.6044,13.5579,13.5812,2319500.0
2008-06-09 12:00:00,17.53,17.55,17.5,17.54,965000.0,13.5889,13.6044,13.5657,13.5967,965000.0
2008-06-09 13:00:00,17.54,17.54,17.37,17.39,1259000.0,13.5967,13.5967,13.4649,13.4804,1259000.0
2008-06-09 14:00:00,17.39,17.4,17.29,17.35,1611500.0,13.4804,13.4881,13.4029,13.4494,1611500.0
2008-06-09 15:00:00,17.36,17.45,17.32,17.45,1242000.0,13.4571,13.5269,13.4261,13.5269,1242000.0
2008-06-10 09:30:00,17.34,17.34,17.28,17.3,226500.0,13.4416,13.4416,13.3951,13.4106,226500.0
2008-06-10 10:00:00,17.3,17.41,17.28,17.33,567000.0,13.4106,13.4959,13.3951,13.4339,567000.0
2008-06-10 11:00:00,17.33,17.37,17.28,17.3,533000.0,13.4339,13.4649,13.3951,13.4106,533000.0
2008-06-10 12:00:00,17.3,17.37,17.28,17.35,212500.0,13.4106,13.4649,13.3951,13.4494,212500.0
2008-06-10 13:00:00,17.35,17.4,17.31,17.31,117000.0,13.4494,13.4881,13.4184,13.4184,117000.0
2008-06-10 14:00:00,17.31,17.32,17.22,17.31,285500.0,13.4184,13.4261,13.3486,13.4184,285500.0
2008-06-10 15:00:00,17.32,17.36,17.3,17.32,391000.0,13.4261,13.4571,13.4106,13.4261,391000.0
2008-06-10 16:00:00,17.32,17.32,17.31,17.32,23000.0,13.4261,13.4261,13.4184,13.4261,23000.0
2008-06-11 09:30:00,17.32,17.35,17.22,17.22,232500.0,13.4261,13.4494,13.3486,13.3486,232500.0
2008-06-11 10:00:00,17.23,17.24,17.12,17.23,829000.0,13.3564,13.3641,13.2711,13.3564,829000.0
2008-06-11 11:00:00,17.22,17.23,17.14,17.2,401500.0,13.3486,13.3564,13.2866,13.3331,401500.0
2008-06-11 12:00:00,17.2,17.21,17.13,17.14,642500.0,13.3331,13.3409,13.2788,13.2866,642500.0
2008-06-11 13:00:00,17.14,17.17,17.11,17.14,241500.0,13.2866,13.3098,13.2633,13.2866,241500.0
2008-06-11 14:00:00,17.15,17.21,17.11,17.14,443000.0,13.2943,13.3409,13.2633,13.2866,443000.0
2008-06-11 15:00:00,17.14,17.16,17.02,17.03,511000.0,13.2866,13.3021,13.1936,13.2013,511000.0
2008-06-11 16:00:00,17.04,17.04,17.02,17.02,59500.0,13.2091,13.2091,13.1936,13.1936,59500.0
2008-06-12 09:30:00,17.1,17.23,17.09,17.21,369000.0,13.2556,13.3564,13.2478,13.3409,369000.0
2008-06-12 10:00:00,17.21,17.21,17.13,17.15,822500.0,13.3409,13.3409,13.2788,13.2943,822500.0
2008-06-12 11:00:00,17.16,17.21,17.15,17.16,865500.0,13.3021,13.3409,13.2943,13.3021,865500.0
2008-06-12 12:00:00,17.16,17.18,17.15,17.16,212000.0,13.3021,13.3176,13.2943,13.3021,212000.0
2008-06-12 13:00:00,17.16,17.18,17.1,17.12,149000.0,13.3021,13.3176,13.2556,13.2711,149000.0
2008-06-12 14:00:00,17.12,17.13,17.05,17.08,292500.0,13.2711,13.2788,13.2168,13.2401,292500.0
2008-06-12 15:00:00,17.07,17.08,16.96,17.02,836000.0,13.2323,13.2401,13.1471,13.1936,836000.0
2008-06-12 16:00:00,17.03,17.06,17.03,17.06,42500.0,13.2013,13.2246,13.2013,13.2246,42500.0
2008-06-13 09:30:00,17.15,17.2,17.1,17.2,397000.0,13.2943,13.3331,13.2556,13.3331,397000.0
2008-06-13 10:00:00,17.18,17.28,17.17,17.23,672000.0,13.3176,13.3951,13.3098,13.3564,672000.0
2008-06-13 11:00:00,17.24,17.27,17.22,17.22,296500.0,13.3641,13.3874,13.3486,13.3486,296500.0
2008-06-13 12:00:00,17.22,17.24,17.18,17.19,182000.0,13.3486,13.3641,13.3176,13.3253,182000.0
2008-06-13 13:00:00,17.19,17.21,17.11,17.13,217500.0,13.3253,13.3409,13.2633,13.2788,217500.0
2008-06-13 14:00:00,17.13,17.21,17.12,17.21,388500.0,13.2788,13.3409,13.2711,13.3409,388500.0
2008-06-13 15:00:00,17.21,17.3,17.17,17.29,767500.0,13.3409,13.4106,13.3098,13.4029,767500.0
2008-06-16 09:30:00,17.23,17.31,17.23,17.28,278500.0,13.3564,13.4184,13.3564,13.3951,278500.0
2008-06-16 10:00:00,17.28,17.39,17.26,17.38,418500.0,13.3951,13.4804,13.3796,13.4726,418500.0
2008-06-16 11:00:00,17.38,17.39,17.34,17.37,269500.0,13.4726,13.4804,13.4416,13.4649,269500.0
2008-06-16 12:00:00,17.38,17.4,17.35,17.39,184500.0,13.4726,13.4881,13.4494,13.4804,184500.0
2008-06-16 13:00:00,17.39,17.44,17.34,17.42,416000.0,13.4804,13.5191,13.4416,13.5036,416000.0
2008-06-16 14:00:00,17.41,17.44,17.39,17.44,298500.0,13.4959,13.5191,13.4804,13.5191,298500.0
2008-06-16 15:00:00,17.43,17.45,17.41,17.44,304500.0,13.5114,13.5269,13.4959,13.5191,304500.0
2008-06-17 09:30:00,17.49,17.5,17.43,17.46,487500.0,13.5579,13.5657,13.5114,13.5346,487500.0
2008-06-17 10:00:00,17.49,17.51,17.44,17.5,540500.0,13.5579,13.5734,13.5191,13.5657,540500.0
2008-06-17 11:00:00,17.5,17.52,17.44,17.46,443000.0,13.5657,13.5812,13.5191,13.5346,443000.0
2008-06-17 12:00:00,17.45,17.48,17.43,17.47,418000.0,13.5269,13.5502,13.5114,13.5424,418000.0
2008-06-17 13:00:00,17.46,17.53,17.45,17.52,370000.0,13.5346,13.5889,13.5269,13.5812,370000.0
2008-06-17 14:00:00,17.53,17.54,17.47,17.51,526500.0,13.5889,13.5967,13.5424,13.5734,526500.0
2008-06-17 15:00:00,17.51,17.51,17.42,17.43,799000.0,13.5734,13.5734,13.5036,13.5114,799000.0
2008-06-17 16:00:00,17.43,17.43,17.43,17.43,1000.0,13.5114,13.5114,13.5114,13.5114,1000.0
2008-06-18 09:30:00,17.35,17.38,17.32,17.33,213500.0,13.4494,13.4726,13.4261,13.4339,213500.0
2008-06-18 10:00:00,17.33,17.35,17.21,17.23,514000.0,13.4339,13.4494,13.3409,13.3564,514000.0
2008-06-18 11:00:00,17.23,17.36,17.22,17.34,279500.0,13.3564,13.4571,13.3486,13.4416,279500.0
2008-06-18 12:00:00,17.34,17.34,17.27,17.28,184500.0,13.4416,13.4416,13.3874,13.3951,184500.0
2008-06-18 13:00:00,17.28,17.28,17.21,17.24,439500.0,13.3951,13.3951,13.3409,13.3641,439500.0
2008-06-18 14:00:00,17.24,17.29,17.2,17.28,839500.0,13.3641,13.4029,13.3331,13.3951,839500.0
2008-06-18 15:00:00,17.29,17.36,17.26,17.3,2452500.0,13.4029,13.4571,13.3796,13.4106,2452500.0
2008-06-18 16:00:00,17.3,17.32,17.3,17.3,365500.0,13.4106,13.4261,13.4106,13.4106,365500.0
2008-06-19 09:30:00,17.31,17.36,17.29,17.32,628000.0,13.4184,13.4571,13.4029,13.4261,628000.0
2008-06-19 10:00:00,17.32,17.35,17.23,17.35,657500.0,13.4261,13.4494,13.3564,13.4494,657500.0
2008-06-19 11:00:00,17.35,17.38,17.23,17.25,798000.0,13.4494,13.4726,13.3564,13.3719,798000.0
2008-06-19 12:00:00,17.25,17.34,17.25,17.31,410500.0,13.3719,13.4416,13.3719,13.4184,410500.0
2008-06-19 13:00:00,17.31,17.33,17.28,17.31,172500.0,13.4184,13.4339,13.3951,13.4184,172500.0
2008-06-19 14:00:00,17.31,17.39,17.28,17.37,215500.0,13.4184,13.4804,13.3951,13.4649,215500.0
2008-06-19 15:00:00,17.39,17.41,17.35,17.38,362500.0,13.4804,13.4959,13.4494,13.4726,362500.0
2008-06-19 16:00:00,17.37,17.39,17.37,17.37,355500.0,13.4649,13.4804,13.4649,13.4649,355500.0
2008-06-20 09:30:00,17.27,17.3,17.22,17.22,319500.0,13.3874,13.4106,13.3486,13.3486,319500.0
2008-06-20 10:00:00,17.23,17.23,17.1,17.14,1028000.0,13.3564,13.3564,13.2556,13.2866,1028000.0
2008-06-20 11:00:00,17.14,17.22,17.14,17.18,501500.0,13.2866,13.3486,13.2866,13.3176,501500.0
2008-06-20 12:00:00,17.18,17.18,17.14,17.15,195500.0,13.3176,13.3176,13.2866,13.2943,195500.0
2008-06-20 13:00:00,17.15,17.18,17.07,17.12,626000.0,13.2943,13.3176,13.2323,13.2711,626000.0
2008-06-20 14:00:00,17.1,17.12,17.05,17.05,363000.0,13.2556,13.2711,13.2168,13.2168,363000.0
2008-06-20 15:00:00,17.05,17.11,17.04,17.07,574500.0,13.2168,13.2633,13.2091,13.2323,574500.0
2008-06-23 09:30:00,17.16,17.19,17.12,17.13,182500.0,13.3021,13.3253,13.2711,13.2788,182500.0
2008-06-23 10:00:00,17.13,17.22,17.11,17.16,359500.0,13.2788,13.3486,13.2633,13.3021,359500.0
2008-06-23 11:00:00,17.16,17.17,17.1,17.14,477000.0,13.3021,13.3098,13.2556,13.2866,477000.0
2008-06-23 12:00:00,17.14,17.15,17.08,17.13,588500.0,13.2866,13.2943,13.2401,13.2788,588500.0
2008-06-23 13:00:00,17.13,17.17,17.11,17.16,240500.0,13.2788,13.3098,13.2633,13.3021,240500.0
2008-06-23 14:00:00,17.15,17.17,17.09,17.11,240500.0,13.2943,13.3098,13.2478,13.2633,240500.0
2008-06-23 15:00:00,17.11,17.11,17.05,17.08,328000.0,13.2633,13.2633,13.2168,13.2401,328000.0
2008-06-24 09:30:00,16.94,16.98,16.83,16.85,311500.0,13.1728,13.2039,13.0873,13.1028,311500.0
2008-06-24 10:00:00,16.84,16.87,16.75,16.87,824000.0,13.0951,13.1184,13.0251,13.1184,824000.0
2008-06-24 11:00:00,16.86,16.99,16.85,16.99,598500.0,13.1106,13.2117,13.1028,13.2117,598500.0
2008-06-24 12:00:00,16.99,17.02,16.96,16.96,322000.0,13.2117,13.235,13.1884,13.1884,322000.0
2008-06-24 13:00:00,16.96,16.98,16.9,16.95,314000.0,13.1884,13.2039,13.1417,13.1806,314000.0
2008-06-24 14:00:00,16.96,17.0,16.89,16.9,324500.0,13.1884,13.2195,13.1339,13.1417,324500.0
2008-06-24 15:00:00,16.91,16.93,16.8,16.8,576000.0,13.1495,13.1651,13.064,13.064,576000.0
2008-06-24 16:00:00,16.8,16.8,16.79,16.79,12000.0,13.064,13.064,13.0562,13.0562,12000.0
2008-06-25 09:30:00,16.86,16.91,16.82,16.86,1054500.0,13.1106,13.1495,13.0795,13.1106,1054500.0
2008-06-25 10:00:00,16.86,16.97,16.85,16.94,2038500.0,13.1106,13.1962,13.1028,13.1728,2038500.0
2008-06-25 11:00:00,16.93,16.95,16.89,16.91,1879500.0,13.1651,13.1806,13.1339,13.1495,1879500.0
2008-06-25 12:00:00,16.91,16.92,16.88,16.89,1370000.0,13.1495,13.1573,13.1262,13.1339,1370000.0
2008-06-25 13:00:00,16.89,16.92,16.89,16.9,1336000.0,13.1339,13.1573,13.1339,13.1417,1336000.0
2008-06-25 14:00:00,16.9,16.98,16.84,16.94,2251500.0,13.1417,13.2039,13.0951,13.1728,2251500.0
2008-06-25 15:00:00,16.94,17.03,16.82,16.92,2287000.0,13.1728,13.2428,13.0795,13.1573,2287000.0
2008-06-25 16:00:00,16.92,16.92,16.92,16.92,19000.0,13.1573,13.1573,13.1573,13.1573,19000.0
2008-06-26 09:30:00,16.76,16.76,16.67,16.71,836000.0,13.0329,13.0329,12.9629,12.994,836000.0
2008-06-26 10:00:00,16.7,16.75,16.59,16.6,926500.0,12.9862,13.0251,12.9007,12.9084,926500.0
2008-06-26 11:00:00,16.59,16.62,16.56,16.6,547000.0,12.9007,12.924,12.8773,12.9084,547000.0
2008-06-26 12:00:00,16.6,16.6,16.49,16.53,606000.0,12.9084,12.9084,12.8229,12.854,606000.0
2008-06-26 13:00:00,16.53,16.56,16.49,16.55,458000.0,12.854,12.8773,12.8229,12.8696,458000.0
2008-06-26 14:00:00,16.54,16.58,16.47,16.47,643500.0,12.8618,12.8929,12.8073,12.8073,643500.0
2008-06-26 15:00:00,16.47,16.55,16.46,16.48,801000.0,12.8073,12.8696,12.7996,12.8151,801000.0
2008-06-26 16:00:00,16.5,16.5,16.46,16.46,25000.0,12.8307,12.8307,12.7996,12.7996,25000.0
2008-06-27 09:30:00,16.44,16.5,16.33,16.43,242000.0,12.784,12.8307,12.6985,12.7762,242000.0
2008-06-27 10:00:00,16.47,16.52,16.39,16.41,374500.0,12.8073,12.8462,12.7451,12.7607,374500.0
2008-06-27 11:00:00,16.4,16.44,16.38,16.42,250000.0,12.7529,12.784,12.7374,12.7685,250000.0
2008-06-27 12:00:00,16.42,16.47,16.42,16.42,265500.0,12.7685,12.8073,12.7685,12.7685,265500.0
2008-06-27 13:00:00,16.42,16.43,16.32,16.36,312500.0,12.7685,12.7762,12.6907,12.7218,312500.0
2008-06-27 14:00:00,16.36,16.46,16.34,16.45,431000.0,12.7218,12.7996,12.7063,12.7918,431000.0
2008-06-27 15:00:00,16.45,16.47,16.4,16.4,1870000.0,12.7918,12.8073,12.7529,12.7529,1870000.0
2008-06-30 09:30:00,16.38,16.43,16.34,16.34,1005000.0,12.7374,12.7762,12.7063,12.7063,1005000.0
2008-06-30 10:00:00,16.34,16.44,16.31,16.42,1145500.0,12.7063,12.784,12.6829,12.7685,1145500.0
2008-06-30 11:00:00,16.43,16.49,16.43,16.45,271500.0,12.7762,12.8229,12.7762,12.7918,271500.0
2008-06-30 12:00:00,16.46,16.5,16.44,16.45,172000.0,12.7996,12.8307,12.784,12.7918,172000.0
2008-06-30 13:00:00,16.45,16.47,16.36,16.38,197500.0,12.7918,12.8073,12.7218,12.7374,197500.0
2008-06-30 14:00:00,16.39,16.42,16.38,16.4,156500.0,12.7451,12.7685,12.7374,12.7529,156500.0
2008-06-30 15:00:00,16.4,16.44,16.31,16.32,704500.0,12.7529,12.784,12.6829,12.6907,704500.0
2008-07-01 09:30:00,16.14,16.19,16.1,16.15,736500.0,12.5507,12.5896,12.5196,12.5585,736500.0
2008-07-01 10:00:00,16.17,16.27,16.17,16.25,562500.0,12.5741,12.6518,12.5741,12.6363,562500.0
2008-07-01 11:00:00,16.26,16.3,16.18,16.18,659500.0,12.644,12.6752,12.5818,12.5818,659500.0
2008-07-01 12:00:00,16.18,16.18,16.03,16.08,335500.0,12.5818,12.5818,12.4652,12.5041,335500.0
2008-07-01 13:00:00,16.08,16.18,16.05,16.16,368500.0,12.5041,12.5818,12.4808,12.5663,368500.0
2008-07-01 14:00:00,16.15,16.35,16.15,16.3,650000.0,12.5585,12.714,12.5585,12.6752,650000.0
2008-07-01 15:00:00,16.3,16.36,16.25,16.36,405500.0,12.6752,12.7218,12.6363,12.7218,405500.0
2008-07-01 16:00:00,16.34,16.34,16.34,16.34,2000.0,12.7063,12.7063,12.7063,12.7063,2000.0
2008-07-02 09:30:00,16.36,16.43,16.33,16.36,361500.0,12.7218,12.7762,12.6985,12.7218,361500.0
2008-07-02 10:00:00,16.36,16.39,16.25,16.3,217000.0,12.7218,12.7451,12.6363,12.6752,217000.0
2008-07-02 11:00:00,16.29,16.29,16.1,16.11,283500.0,12.6674,12.6674,12.5196,12.5274,283500.0
2008-07-02 12:00:00,16.12,16.16,16.1,16.15,721500.0,12.5352,12.5663,12.5196,12.5585,721500.0
2008-07-02 13:00:00,16.15,16.21,16.1,16.19,565000.0,12.5585,12.6052,12.5196,12.5896,565000.0
2008-07-02 14:00:00,16.2,16.22,16.03,16.04,633000.0,12.5974,12.6129,12.4652,12.473,633000.0
2008-07-02 15:00:00,16.04,16.05,15.85,15.85,938000.0,12.473,12.4808,12.3252,12.3252,938000.0
2008-07-02 16:00:00,15.85,15.86,15.85,15.86,201500.0,12.3252,12.333,12.3252,12.333,201500.0
2008-07-03 08:00:00,15.86,15.86,15.86,15.86,30000.0,12.333,12.333,12.333,12.333,30000.0
2008-07-03 09:00:00,15.9,15.91,15.66,15.7,348000.0,12.3641,12.3719,12.1775,12.2086,348000.0
2008-07-03 10:00:00,15.69,15.79,15.6,15.77,476500.0,12.2008,12.2786,12.1308,12.263,476500.0
2008-07-03 11:00:00,15.76,15.83,15.75,15.76,435000.0,12.2552,12.3097,12.2475,12.2552,435000.0
2008-07-03 12:00:00,15.76,15.76,15.67,15.68,391500.0,12.2552,12.2552,12.1853,12.193,391500.0
2008-07-07 09:30:00,15.8,15.85,15.78,15.84,437500.0,12.2863,12.3252,12.2708,12.3175,437500.0
2008-07-07 10:00:00,15.84,15.84,15.73,15.74,258500.0,12.3175,12.3175,12.2319,12.2397,258500.0
2008-07-07 11:00:00,15.74,15.76,15.67,15.68,257500.0,12.2397,12.2552,12.1853,12.193,257500.0
2008-07-07 12:00:00,15.68,15.69,15.44,15.45,537000.0,12.193,12.2008,12.0064,12.0142,537000.0
2008-07-07 13:00:00,15.45,15.47,15.4,15.44,502500.0,12.0142,12.0297,11.9753,12.0064,502500.0
2008-07-07 14:00:00,15.47,15.49,15.4,15.44,593500.0,12.0297,12.0453,11.9753,12.0064,593500.0
2008-07-07 15:00:00,15.44,15.71,15.44,15.55,1765500.0,12.0064,12.2164,12.0064,12.0919,1765500.0
2008-07-08 09:30:00,15.56,15.6,15.47,15.51,309500.0,12.0997,12.1308,12.0297,12.0608,309500.0
2008-07-08 10:00:00,15.5,15.53,15.35,15.42,592500.0,12.0531,12.0764,11.9364,11.9909,592500.0
2008-07-08 11:00:00,15.42,15.53,15.4,15.5,380500.0,11.9909,12.0764,11.9753,12.0531,380500.0
2008-07-08 12:00:00,15.5,15.6,15.49,15.55,324000.0,12.0531,12.1308,12.0453,12.0919,324000.0
2008-07-08 13:00:00,15.54,15.59,15.47,15.52,716500.0,12.0842,12.123,12.0297,12.0686,716500.0
2008-07-08 14:00:00,15.51,15.75,15.51,15.75,764500.0,12.0608,12.2475,12.0608,12.2475,764500.0
2008-07-08 15:00:00,15.75,15.92,15.74,15.91,390500.0,12.2475,12.3797,12.2397,12.3719,390500.0
2008-07-08 16:00:00,15.92,15.92,15.91,15.91,5000.0,12.3797,12.3797,12.3719,12.3719,5000.0
2008-07-09 09:30:00,15.94,15.98,15.89,15.93,771000.0,12.3952,12.4263,12.3563,12.3874,771000.0
2008-07-09 10:00:00,15.93,16.04,15.91,16.02,1148000.0,12.3874,12.473,12.3719,12.4574,1148000.0
2008-07-09 11:00:00,16.03,16.07,15.99,16.0,1026500.0,12.4652,12.4963,12.4341,12.4419,1026500.0
2008-07-09 12:00:00,16.0,16.02,15.94,15.95,388000.0,12.4419,12.4574,12.3952,12.403,388000.0
2008-07-09 13:00:00,15.95,15.97,15.9,15.96,350000.0,12.403,12.4185,12.3641,12.4108,350000.0
2008-07-09 14:00:00,15.95,15.98,15.79,15.8,1063000.0,12.403,12.4263,12.2786,12.2863,1063000.0
2008-07-09 15:00:00,15.79,15.8,15.66,15.68,1067500.0,12.2786,12.2863,12.1775,12.193,1067500.0
2008-07-09 16:00:00,15.68,15.71,15.67,15.71,158000.0,12.193,12.2164,12.1853,12.2164,158000.0
2008-07-10 09:30:00,15.69,15.79,15.67,15.7,221500.0,12.2008,12.2786,12.1853,12.2086,221500.0
2008-07-10 10:00:00,15.7,15.76,15.56,15.69,543000.0,12.2086,12.2552,12.0997,12.2008,543000.0
2008-07-10 11:00:00,15.69,15.73,15.64,15.69,687500.0,12.2008,12.2319,12.1619,12.2008,687500.0
2008-07-10 12:00:00,15.73,15.79,15.69,15.7,287500.0,12.2319,12.2786,12.2008,12.2086,287500.0
2008-07-10 13:00:00,15.71,15.85,15.71,15.8,307500.0,12.2164,12.3252,12.2164,12.2863,307500.0
2008-07-10 14:00:00,15.8,15.81,15.58,15.6,505500.0,12.2863,12.2941,12.1153,12.1308,505500.0
2008-07-10 15:00:00,15.6,15.77,15.6,15.77,474500.0,12.1308,12.263,12.1308,12.263,474500.0
2008-07-11 09:30:00,15.66,15.71,15.53,15.68,333500.0,12.1775,12.2164,12.0764,12.193,333500.0
2008-07-11 10:00:00,15.68,15.73,15.56,15.62,491500.0,12.193,12.2319,12.0997,12.1464,491500.0
2008-07-11 11:00:00,15.6,15.63,15.47,15.6,289000.0,12.1308,12.1542,12.0297,12.1308,289000.0
2008-07-11 12:00:00,15.6,15.6,15.45,15.48,397000.0,12.1308,12.1308,12.0142,12.0375,397000.0
2008-07-11 13:00:00,15.49,15.63,15.44,15.6,363000.0,12.0453,12.1542,12.0064,12.1308,363000.0
2008-07-11 14:00:00,15.6,15.8,15.56,15.79,655500.0,12.1308,12.2863,12.0997,12.2786,655500.0
2008-07-11 15:00:00,15.8,15.88,15.63,15.71,557000.0,12.2863,12.3486,12.1542,12.2164,557000.0
2008-07-14 09:30:00,15.82,15.87,15.64,15.64,348500.0,12.3019,12.3408,12.1619,12.1619,348500.0
2008-07-14 10:00:00,15.63,15.71,15.58,15.7,657000.0,12.1542,12.2164,12.1153,12.2086,657000.0
2008-07-14 11:00:00,15.7,15.71,15.48,15.54,528000.0,12.2086,12.2164,12.0375,12.0842,528000.0
2008-07-14 12:00:00,15.55,15.57,15.49,15.55,383500.0,12.0919,12.1075,12.0453,12.0919,383500.0
2008-07-14 13:00:00,15.53,15.59,15.49,15.57,282500.0,12.0764,12.123,12.0453,12.1075,282500.0
2008-07-14 14:00:00,15.57,15.61,15.53,15.55,334000.0,12.1075,12.1386,12.0764,12.0919,334000.0
2008-07-14 15:00:00,15.55,15.67,15.52,15.55,515000.0,12.0919,12.1853,12.0686,12.0919,515000.0
2008-07-15 09:30:00,15.4,15.42,15.27,15.28,420500.0,11.9753,11.9909,11.8742,11.882,420500.0
2008-07-15 10:00:00,15.29,15.32,15.13,15.28,873500.0,11.8898,11.9131,11.7653,11.882,873500.0
2008-07-15 11:00:00,15.29,15.44,15.29,15.42,1132500.0,11.8898,12.0064,11.8898,11.9909,1132500.0
2008-07-15 12:00:00,15.42,15.54,15.39,15.52,375000.0,11.9909,12.0842,11.9675,12.0686,375000.0
2008-07-15 13:00:00,15.53,15.59,15.44,15.5,273000.0,12.0764,12.123,12.0064,12.0531,273000.0
2008-07-15 14:00:00,15.51,15.58,15.45,15.58,282500.0,12.0608,12.1153,12.0142,12.1153,282500.0
2008-07-15 15:00:00,15.56,15.65,15.39,15.39,658000.0,12.0997,12.1697,11.9675,11.9675,658000.0
2008-07-15 16:00:00,15.41,15.41,15.39,15.39,36000.0,11.9831,11.9831,11.9675,11.9675,36000.0
2008-07-16 09:30:00,15.46,15.47,15.3,15.46,474500.0,12.022,12.0297,11.8975,12.022,474500.0
2008-07-16 10:00:00,15.46,15.5,15.34,15.47,603500.0,12.022,12.0531,11.9286,12.0297,603500.0
2008-07-16 11:00:00,15.48,15.53,15.46,15.49,299000.0,12.0375,12.0764,12.022,12.0453,299000.0
2008-07-16 12:00:00,15.49,15.56,15.48,15.56,312000.0,12.0453,12.0997,12.0375,12.0997,312000.0
2008-07-16 13:00:00,15.55,15.61,15.54,15.59,368500.0,12.0919,12.1386,12.0842,12.123,368500.0
2008-07-16 14:00:00,15.59,15.68,15.53,15.68,474500.0,12.123,12.193,12.0764,12.193,474500.0
2008-07-16 15:00:00,15.68,15.78,15.67,15.78,450500.0,12.193,12.2708,12.1853,12.2708,450500.0
2008-07-16 16:00:00,15.77,15.78,15.54,15.54,16000.0,12.263,12.2708,12.0842,12.0842,16000.0
2008-07-17 09:30:00,15.88,16.0,15.86,15.91,230500.0,12.3486,12.4419,12.333,12.3719,230500.0
2008-07-17 10:00:00,15.91,15.94,15.83,15.84,522500.0,12.3719,12.3952,12.3097,12.3175,522500.0
2008-07-17 11:00:00,15.84,15.88,15.75,15.85,867000.0,12.3175,12.3486,12.2475,12.3252,867000.0
2008-07-17 12:00:00,15.84,15.84,15.78,15.82,280500.0,12.3175,12.3175,12.2708,12.3019,280500.0
2008-07-17 13:00:00,15.82,15.96,15.8,15.95,279500.0,12.3019,12.4108,12.2863,12.403,279500.0
2008-07-17 14:00:00,15.95,16.0,15.88,15.89,231500.0,12.403,12.4419,12.3486,12.3563,231500.0
2008-07-17 15:00:00,15.9,16.0,15.87,16.0,338000.0,12.3641,12.4419,12.3408,12.4419,338000.0
2008-07-18 09:30:00,16.07,16.07,15.9,15.92,158500.0,12.4963,12.4963,12.3641,12.3797,158500.0
2008-07-18 10:00:00,15.91,16.03,15.88,16.0,2397500.0,12.3719,12.4652,12.3486,12.4419,2397500.0
2008-07-18 11:00:00,16.0,16.03,15.96,15.96,444000.0,12.4419,12.4652,12.4108,12.4108,444000.0
2008-07-18 12:00:00,15.97,15.99,15.87,15.88,508000.0,12.4185,12.4341,12.3408,12.3486,508000.0
2008-07-18 13:00:00,15.89,15.95,15.87,15.92,272500.0,12.3563,12.403,12.3408,12.3797,272500.0
2008-07-18 14:00:00,15.92,15.97,15.89,15.91,327500.0,12.3797,12.4185,12.3563,12.3719,327500.0
2008-07-18 15:00:00,15.92,15.99,15.91,15.95,224000.0,12.3797,12.4341,12.3719,12.403,224000.0
2008-07-21 09:30:00,16.02,16.06,15.99,16.05,161500.0,12.4574,12.4885,12.4341,12.4808,161500.0
2008-07-21 10:00:00,16.04,16.06,15.96,16.0,268500.0,12.473,12.4885,12.4108,12.4419,268500.0
2008-07-21 11:00:00,16.01,16.04,15.94,15.94,327000.0,12.4496,12.473,12.3952,12.3952,327000.0
2008-07-21 12:00:00,15.93,16.01,15.93,15.99,192500.0,12.3874,12.4496,12.3874,12.4341,192500.0
2008-07-21 13:00:00,15.98,16.06,15.98,16.03,144500.0,12.4263,12.4885,12.4263,12.4652,144500.0
2008-07-21 14:00:00,16.03,16.04,15.99,16.01,257500.0,12.4652,12.473,12.4341,12.4496,257500.0
2008-07-21 15:00:00,16.01,16.08,15.99,16.07,289000.0,12.4496,12.5041,12.4341,12.4963,289000.0
2008-07-21 16:00:00,16.07,16.09,16.02,16.02,5000.0,12.4963,12.5119,12.4574,12.4574,5000.0
2008-07-22 09:30:00,15.97,16.0,15.92,15.99,267500.0,12.4185,12.4419,12.3797,12.4341,267500.0
2008-07-22 10:00:00,15.99,16.07,15.99,16.02,366000.0,12.4341,12.4963,12.4341,12.4574,366000.0
2008-07-22 11:00:00,16.05,16.16,16.05,16.12,388500.0,12.4808,12.5663,12.4808,12.5352,388500.0
2008-07-22 12:00:00,16.12,16.16,16.09,16.1,421000.0,12.5352,12.5663,12.5119,12.5196,421000.0
2008-07-22 13:00:00,16.11,16.13,16.07,16.11,213500.0,12.5274,12.543,12.4963,12.5274,213500.0
2008-07-22 14:00:00,16.12,16.17,16.07,16.15,251500.0,12.5352,12.5741,12.4963,12.5585,251500.0
2008-07-22 15:00:00,16.15,16.28,16.14,16.26,344000.0,12.5585,12.6596,12.5507,12.644,344000.0
2008-07-22 16:00:00,16.26,16.27,16.26,16.26,40000.0,12.644,12.6518,12.644,12.644,40000.0
2008-07-23 09:30:00,16.24,16.29,16.21,16.27,362000.0,12.6285,12.6674,12.6052,12.6518,362000.0
2008-07-23 10:00:00,16.26,16.47,16.25,16.4,490500.0,12.644,12.8073,12.6363,12.7529,490500.0
2008-07-23 11:00:00,16.4,16.4,16.3,16.31,446000.0,12.7529,12.7529,12.6752,12.6829,446000.0
2008-07-23 12:00:00,16.31,16.34,16.26,16.32,673500.0,12.6829,12.7063,12.644,12.6907,673500.0
2008-07-23 13:00:00,16.33,16.37,16.27,16.28,592500.0,12.6985,12.7296,12.6518,12.6596,592500.0
2008-07-23 14:00:00,16.28,16.4,16.28,16.32,372000.0,12.6596,12.7529,12.6596,12.6907,372000.0
2008-07-23 15:00:00,16.32,16.35,16.28,16.29,451500.0,12.6907,12.714,12.6596,12.6674,451500.0
2008-07-23 16:00:00,16.28,16.34,16.27,16.34,67000.0,12.6596,12.7063,12.6518,12.7063,67000.0
2008-07-24 09:30:00,16.3,16.3,16.15,16.17,406500.0,12.6752,12.6752,12.5585,12.5741,406500.0
2008-07-24 10:00:00,16.16,16.16,16.05,16.05,961000.0,12.5663,12.5663,12.4808,12.4808,961000.0
2008-07-24 11:00:00,16.05,16.07,15.9,15.98,1050000.0,12.4808,12.4963,12.3641,12.4263,1050000.0
2008-07-24 12:00:00,15.98,15.99,15.93,15.98,863000.0,12.4263,12.4341,12.3874,12.4263,863000.0
2008-07-24 13:00:00,15.97,16.04,15.95,15.95,413000.0,12.4185,12.473,12.403,12.403,413000.0
2008-07-24 14:00:00,15.94,15.96,15.85,15.88,620000.0,12.3952,12.4108,12.3252,12.3486,620000.0
2008-07-24 15:00:00,15.89,15.93,15.77,15.8,353000.0,12.3563,12.3874,12.263,12.2863,353000.0
2008-07-24 16:00:00,15.83,15.86,15.82,15.84,76500.0,12.3097,12.333,12.3019,12.3175,76500.0
2008-07-25 09:30:00,15.89,15.92,15.79,15.9,462000.0,12.3563,12.3797,12.2786,12.3641,462000.0
2008-07-25 10:00:00,15.91,15.96,15.81,15.94,569500.0,12.3719,12.4108,12.2941,12.3952,569500.0
2008-07-25 11:00:00,15.93,15.93,15.87,15.89,264000.0,12.3874,12.3874,12.3408,12.3563,264000.0
2008-07-25 12:00:00,15.89,15.91,15.86,15.9,325500.0,12.3563,12.3719,12.333,12.3641,325500.0
2008-07-25 13:00:00,15.9,15.92,15.79,15.82,420000.0,12.3641,12.3797,12.2786,12.3019,420000.0
2008-07-25 14:00:00,15.83,15.88,15.82,15.87,459500.0,12.3097,12.3486,12.3019,12.3408,459500.0
2008-07-25 15:00:00,15.87,15.87,15.81,15.86,278500.0,12.3408,12.3408,12.2941,12.333,278500.0
2008-07-25 16:00:00,15.86,15.87,15.86,15.87,6000.0,12.333,12.3408,12.333,12.3408,6000.0
2008-07-28 09:30:00,15.84,15.94,15.84,15.88,108500.0,12.3175,12.3952,12.3175,12.3486,108500.0
2008-07-28 10:00:00,15.89,15.92,15.86,15.87,446000.0,12.3563,12.3797,12.333,12.3408,446000.0
2008-07-28 11:00:00,15.86,15.87,15.77,15.81,198500.0,12.333,12.3408,12.263,12.2941,198500.0
2008-07-28 12:00:00,15.81,15.82,15.76,15.77,243500.0,12.2941,12.3019,12.2552,12.263,243500.0
2008-07-28 13:00:00,15.77,15.78,15.74,15.75,210000.0,12.263,12.2708,12.2397,12.2475,210000.0
2008-07-28 14:00:00,15.75,15.78,15.69,15.69,249000.0,12.2475,12.2708,12.2008,12.2008,249000.0
2008-07-28 15:00:00,15.7,15.74,15.66,15.69,288000.0,12.2086,12.2397,12.1775,12.2008,288000.0
2008-07-28 16:00:00,15.69,15.79,15.69,15.79,56000.0,12.2008,12.2786,12.2008,12.2786,56000.0
2008-07-29 09:30:00,15.72,15.84,15.72,15.83,83500.0,12.2241,12.3175,12.2241,12.3097,83500.0
2008-07-29 10:00:00,15.84,15.91,15.84,15.86,403000.0,12.3175,12.3719,12.3175,12.333,403000.0
2008-07-29 11:00:00,15.86,15.9,15.82,15.87,479500.0,12.333,12.3641,12.3019,12.3408,479500.0
2008-07-29 12:00:00,15.87,15.9,15.85,15.88,288000.0,12.3408,12.3641,12.3252,12.3486,288000.0
2008-07-29 13:00:00,15.88,15.95,15.86,15.94,171000.0,12.3486,12.403,12.333,12.3952,171000.0
2008-07-29 14:00:00,15.95,15.95,15.87,15.93,370500.0,12.403,12.403,12.3408,12.3874,370500.0
2008-07-29 15:00:00,15.93,16.03,15.92,16.03,339500.0,12.3874,12.4652,12.3797,12.4652,339500.0
2008-07-29 16:00:00,16.01,16.03,15.89,15.89,22000.0,12.4496,12.4652,12.3563,12.3563,22000.0
2008-07-30 09:30:00,16.08,16.2,16.08,16.11,192000.0,12.5041,12.5974,12.5041,12.5274,192000.0
2008-07-30 10:00:00,16.12,16.18,16.11,16.13,567500.0,12.5352,12.5818,12.5274,12.543,567500.0
2008-07-30 11:00:00,16.13,16.16,16.11,16.12,284000.0,12.543,12.5663,12.5274,12.5352,284000.0
2008-07-30 12:00:00,16.12,16.13,16.0,16.02,460000.0,12.5352,12.543,12.4419,12.4574,460000.0
2008-07-30 13:00:00,16.01,16.06,15.98,16.01,315000.0,12.4496,12.4885,12.4263,12.4496,315000.0
2008-07-30 14:00:00,16.01,16.12,16.0,16.1,428500.0,12.4496,12.5352,12.4419,12.5196,428500.0
2008-07-30 15:00:00,16.12,16.25,16.08,16.24,773000.0,12.5352,12.6363,12.5041,12.6285,773000.0
2008-07-30 16:00:00,16.24,16.24,16.12,16.12,136500.0,12.6285,12.6285,12.5352,12.5352,136500.0
2008-07-31 09:30:00,16.11,16.22,16.07,16.18,290000.0,12.5274,12.6129,12.4963,12.5818,290000.0
2008-07-31 10:00:00,16.18,16.25,16.14,16.22,450000.0,12.5818,12.6363,12.5507,12.6129,450000.0
2008-07-31 11:00:00,16.22,16.22,16.09,16.13,249000.0,12.6129,12.6129,12.5119,12.543,249000.0
2008-07-31 12:00:00,16.12,16.13,16.03,16.07,292000.0,12.5352,12.543,12.4652,12.4963,292000.0
2008-07-31 13:00:00,16.07,16.13,16.07,16.07,201000.0,12.4963,12.543,12.4963,12.4963,201000.0
2008-07-31 14:00:00,16.07,16.17,16.07,16.15,243500.0,12.4963,12.5741,12.4963,12.5585,243500.0
2008-07-31 15:00:00,16.17,16.17,16.01,16.01,492000.0,12.5741,12.5741,12.4496,12.4496,492000.0
2008-07-31 16:00:00,16.0,16.05,15.99,16.05,475500.0,12.4419,12.4808,12.4341,12.4808,475500.0
2008-08-01 09:30:00,16.05,16.09,15.87,15.93,445000.0,12.4808,12.5119,12.3408,12.3874,445000.0
2008-08-01 10:00:00,15.92,16.05,15.89,16.04,539000.0,12.3797,12.4808,12.3563,12.473,539000.0
2008-08-01 11:00:00,16.04,16.11,15.99,16.08,271500.0,12.473,12.5274,12.4341,12.5041,271500.0
2008-08-01 12:00:00,16.08,16.08,15.96,15.97,223000.0,12.5041,12.5041,12.4108,12.4185,223000.0
2008-08-01 13:00:00,15.97,16.07,15.96,16.04,371000.0,12.4185,12.4963,12.4108,12.473,371000.0
2008-08-01 14:00:00,16.05,16.06,15.97,16.02,393500.0,12.4808,12.4885,12.4185,12.4574,393500.0
2008-08-01 15:00:00,16.03,16.06,15.98,15.99,514000.0,12.4652,12.4885,12.4263,12.4341,514000.0
2008-08-01 16:00:00,15.99,16.0,15.79,16.0,46000.0,12.4341,12.4419,12.2786,12.4419,46000.0
2008-08-04 09:30:00,16.0,16.0,15.84,15.87,177500.0,12.4419,12.4419,12.3175,12.3408,177500.0
2008-08-04 10:00:00,15.85,15.86,15.72,15.73,355500.0,12.3252,12.333,12.2241,12.2319,355500.0
2008-08-04 11:00:00,15.72,15.78,15.68,15.76,538000.0,12.2241,12.2708,12.193,12.2552,538000.0
2008-08-04 12:00:00,15.76,15.78,15.71,15.71,389500.0,12.2552,12.2708,12.2164,12.2164,389500.0
2008-08-04 13:00:00,15.72,15.73,15.69,15.71,377000.0,12.2241,12.2319,12.2008,12.2164,377000.0
2008-08-04 14:00:00,15.72,15.81,15.71,15.79,436500.0,12.2241,12.2941,12.2164,12.2786,436500.0
2008-08-04 15:00:00,15.79,15.8,15.66,15.69,636000.0,12.2786,12.2863,12.1775,12.2008,636000.0
2008-08-04 16:00:00,15.7,15.73,15.68,15.71,167500.0,12.2086,12.2319,12.193,12.2164,167500.0
2008-08-05 09:30:00,15.81,15.83,15.73,15.83,1349000.0,12.2941,12.3097,12.2319,12.3097,1349000.0
2008-08-05 10:00:00,15.84,15.88,15.83,15.84,319000.0,12.3175,12.3486,12.3097,12.3175,319000.0
2008-08-05 11:00:00,15.85,15.87,15.83,15.87,151000.0,12.3252,12.3408,12.3097,12.3408,151000.0
2008-08-05 12:00:00,15.88,15.89,15.84,15.85,216000.0,12.3486,12.3563,12.3175,12.3252,216000.0
2008-08-05 13:00:00,15.85,15.89,15.85,15.86,133000.0,12.3252,12.3563,12.3252,12.333,133000.0
2008-08-05 14:00:00,15.87,15.93,15.82,15.9,673500.0,12.3408,12.3874,12.3019,12.3641,673500.0
2008-08-05 15:00:00,15.9,16.03,15.88,16.01,296000.0,12.3641,12.4652,12.3486,12.4496,296000.0
2008-08-05 16:00:00,16.01,16.04,15.84,15.84,61500.0,12.4496,12.473,12.3175,12.3175,61500.0
2008-08-06 09:30:00,15.99,16.01,15.93,16.01,241500.0,12.4341,12.4496,12.3874,12.4496,241500.0
2008-08-06 10:00:00,16.02,16.02,15.96,15.97,374000.0,12.4574,12.4574,12.4108,12.4185,374000.0
2008-08-06 11:00:00,15.96,16.01,15.94,15.99,235000.0,12.4108,12.4496,12.3952,12.4341,235000.0
2008-08-06 12:00:00,15.99,16.06,15.98,16.03,180500.0,12.4341,12.4885,12.4263,12.4652,180500.0
2008-08-06 13:00:00,16.03,16.05,16.01,16.03,155000.0,12.4652,12.4808,12.4496,12.4652,155000.0
2008-08-06 14:00:00,16.03,16.17,16.03,16.17,219500.0,12.4652,12.5741,12.4652,12.5741,219500.0
2008-08-06 15:00:00,16.17,16.17,16.11,16.13,260000.0,12.5741,12.5741,12.5274,12.543,260000.0
2008-08-06 16:00:00,16.13,16.13,16.13,16.13,180500.0,12.543,12.543,12.543,12.543,180500.0
2008-08-07 09:30:00,16.04,16.04,15.94,16.01,323000.0,12.473,12.473,12.3952,12.4496,323000.0
2008-08-07 10:00:00,16.02,16.1,16.02,16.09,228500.0,12.4574,12.5196,12.4574,12.5119,228500.0
2008-08-07 11:00:00,16.1,16.1,16.05,16.07,77500.0,12.5196,12.5196,12.4808,12.4963,77500.0
2008-08-07 12:00:00,16.05,16.12,16.04,16.09,264000.0,12.4808,12.5352,12.473,12.5119,264000.0
2008-08-07 13:00:00,16.09,16.1,16.05,16.05,229500.0,12.5119,12.5196,12.4808,12.4808,229500.0
2008-08-07 14:00:00,16.05,16.07,16.0,16.0,296500.0,12.4808,12.4963,12.4419,12.4419,296500.0
2008-08-07 15:00:00,16.0,16.02,15.86,15.89,350000.0,12.4419,12.4574,12.333,12.3563,350000.0
2008-08-07 16:00:00,15.92,15.92,15.89,15.89,3500.0,12.3797,12.3797,12.3563,12.3563,3500.0
2008-08-08 09:30:00,15.9,15.97,15.88,15.96,235500.0,12.3641,12.4185,12.3486,12.4108,235500.0
2008-08-08 10:00:00,15.96,16.15,15.95,16.13,582500.0,12.4108,12.5585,12.403,12.543,582500.0
2008-08-08 11:00:00,16.13,16.15,16.1,16.14,312500.0,12.543,12.5585,12.5196,12.5507,312500.0
2008-08-08 12:00:00,16.14,16.18,16.13,16.16,195000.0,12.5507,12.5818,12.543,12.5663,195000.0
2008-08-08 13:00:00,16.17,16.24,16.17,16.21,192500.0,12.5741,12.6285,12.5741,12.6052,192500.0
2008-08-08 14:00:00,16.2,16.25,16.2,16.22,133000.0,12.5974,12.6363,12.5974,12.6129,133000.0
2008-08-08 15:00:00,16.23,16.25,16.18,16.24,403000.0,12.6207,12.6363,12.5818,12.6285,403000.0
2008-08-08 16:00:00,16.22,16.25,16.22,16.22,89000.0,12.6129,12.6363,12.6129,12.6129,89000.0
2008-08-11 09:30:00,16.22,16.24,16.19,16.23,365500.0,12.6129,12.6285,12.5896,12.6207,365500.0
2008-08-11 10:00:00,16.23,16.26,16.22,16.24,625000.0,12.6207,12.644,12.6129,12.6285,625000.0
2008-08-11 11:00:00,16.24,16.38,16.24,16.38,633500.0,12.6285,12.7374,12.6285,12.7374,633500.0
2008-08-11 12:00:00,16.38,16.44,16.37,16.42,411500.0,12.7374,12.784,12.7296,12.7685,411500.0
2008-08-11 13:00:00,16.41,16.49,16.4,16.46,866500.0,12.7607,12.8229,12.7529,12.7996,866500.0
2008-08-11 14:00:00,16.46,16.46,16.35,16.37,575500.0,12.7996,12.7996,12.714,12.7296,575500.0
2008-08-11 15:00:00,16.38,16.41,16.31,16.4,534500.0,12.7374,12.7607,12.6829,12.7529,534500.0
2008-08-11 16:00:00,16.41,16.41,16.4,16.4,19500.0,12.7607,12.7607,12.7529,12.7529,19500.0
2008-08-12 09:30:00,16.37,16.37,16.3,16.34,732500.0,12.7296,12.7296,12.6752,12.7063,732500.0
2008-08-12 10:00:00,16.35,16.37,16.27,16.32,2044000.0,12.714,12.7296,12.6518,12.6907,2044000.0
2008-08-12 11:00:00,16.31,16.36,16.3,16.32,856500.0,12.6829,12.7218,12.6752,12.6907,856500.0
2008-08-12 12:00:00,16.31,16.33,16.29,16.31,562500.0,12.6829,12.6985,12.6674,12.6829,562500.0
2008-08-12 13:00:00,16.32,16.33,16.29,16.3,578500.0,12.6907,12.6985,12.6674,12.6752,578500.0
2008-08-12 14:00:00,16.3,16.33,16.28,16.28,223500.0,12.6752,12.6985,12.6596,12.6596,223500.0
2008-08-12 15:00:00,16.29,16.29,16.19,16.24,813000.0,12.6674,12.6674,12.5896,12.6285,813000.0
2008-08-12 16:00:00,16.24,16.24,16.24,16.24,1000.0,12.6285,12.6285,12.6285,12.6285,1000.0
2008-08-13 09:30:00,16.22,16.23,16.1,16.15,489000.0,12.6129,12.6207,12.5196,12.5585,489000.0
2008-08-13 10:00:00,16.16,16.2,16.14,16.17,1556500.0,12.5663,12.5974,12.5507,12.5741,1556500.0
2008-08-13 11:00:00,16.17,16.17,16.1,16.12,658000.0,12.5741,12.5741,12.5196,12.5352,658000.0
2008-08-13 12:00:00,16.11,16.17,16.09,16.16,276500.0,12.5274,12.5741,12.5119,12.5663,276500.0
2008-08-13 13:00:00,16.16,16.29,16.15,16.28,387000.0,12.5663,12.6674,12.5585,12.6596,387000.0
2008-08-13 14:00:00,16.27,16.34,16.24,16.33,344500.0,12.6518,12.7063,12.6285,12.6985,344500.0
2008-08-13 15:00:00,16.33,16.36,16.23,16.29,585000.0,12.6985,12.7218,12.6207,12.6674,585000.0
2008-08-13 16:00:00,16.3,16.3,16.29,16.29,27000.0,12.6752,12.6752,12.6674,12.6674,27000.0
2008-08-14 09:30:00,16.21,16.27,16.21,16.27,226000.0,12.6052,12.6518,12.6052,12.6518,226000.0
2008-08-14 10:00:00,16.28,16.4,16.27,16.38,693500.0,12.6596,12.7529,12.6518,12.7374,693500.0
2008-08-14 11:00:00,16.39,16.42,16.37,16.41,454500.0,12.7451,12.7685,12.7296,12.7607,454500.0
2008-08-14 12:00:00,16.42,16.44,16.38,16.42,516000.0,12.7685,12.784,12.7374,12.7685,516000.0
2008-08-14 13:00:00,16.42,16.43,16.37,16.4,291500.0,12.7685,12.7762,12.7296,12.7529,291500.0
2008-08-14 14:00:00,16.4,16.43,16.37,16.39,429000.0,12.7529,12.7762,12.7296,12.7451,429000.0
2008-08-14 15:00:00,16.39,16.43,16.37,16.41,635000.0,12.7451,12.7762,12.7296,12.7607,635000.0
2008-08-14 16:00:00,16.41,16.41,16.41,16.41,25500.0,12.7607,12.7607,12.7607,12.7607,25500.0
2008-08-15 09:30:00,16.51,16.54,16.45,16.47,670500.0,12.8385,12.8618,12.7918,12.8073,670500.0
2008-08-15 10:00:00,16.47,16.47,16.35,16.44,985000.0,12.8073,12.8073,12.714,12.784,985000.0
2008-08-15 11:00:00,16.45,16.45,16.39,16.4,347000.0,12.7918,12.7918,12.7451,12.7529,347000.0
2008-08-15 12:00:00,16.4,16.43,16.38,16.42,174500.0,12.7529,12.7762,12.7374,12.7685,174500.0
2008-08-15 13:00:00,16.42,16.43,16.4,16.4,72500.0,12.7685,12.7762,12.7529,12.7529,72500.0
2008-08-15 14:00:00,16.4,16.4,16.36,16.38,593500.0,12.7529,12.7529,12.7218,12.7374,593500.0
2008-08-15 15:00:00,16.38,16.44,16.38,16.41,308000.0,12.7374,12.784,12.7374,12.7607,308000.0
2008-08-15 16:00:00,16.41,16.41,16.41,16.41,500.0,12.7607,12.7607,12.7607,12.7607,500.0
2008-08-18 09:30:00,16.49,16.49,16.37,16.39,2392500.0,12.8229,12.8229,12.7296,12.7451,2392500.0
2008-08-18 10:00:00,16.39,16.42,16.37,16.41,1689500.0,12.7451,12.7685,12.7296,12.7607,1689500.0
2008-08-18 11:00:00,16.41,16.42,16.34,16.34,325500.0,12.7607,12.7685,12.7063,12.7063,325500.0
2008-08-18 12:00:00,16.34,16.34,16.26,16.28,715000.0,12.7063,12.7063,12.644,12.6596,715000.0
2008-08-18 13:00:00,16.28,16.32,16.24,16.24,183000.0,12.6596,12.6907,12.6285,12.6285,183000.0
2008-08-18 14:00:00,16.23,16.23,16.15,16.18,1206500.0,12.6207,12.6207,12.5585,12.5818,1206500.0
2008-08-18 15:00:00,16.18,16.21,16.14,16.2,731000.0,12.5818,12.6052,12.5507,12.5974,731000.0
2008-08-18 16:00:00,16.21,16.25,16.21,16.25,2500.0,12.6052,12.6363,12.6052,12.6363,2500.0
2008-08-19 09:30:00,16.14,16.19,16.06,16.07,339000.0,12.5507,12.5896,12.4885,12.4963,339000.0
2008-08-19 10:00:00,16.07,16.09,16.03,16.05,491500.0,12.4963,12.5119,12.4652,12.4808,491500.0
2008-08-19 11:00:00,16.05,16.08,16.03,16.03,320500.0,12.4808,12.5041,12.4652,12.4652,320500.0
2008-08-19 12:00:00,16.03,16.07,16.0,16.04,323500.0,12.4652,12.4963,12.4419,12.473,323500.0
2008-08-19 13:00:00,16.04,16.09,16.03,16.04,95000.0,12.473,12.5119,12.4652,12.473,95000.0
2008-08-19 14:00:00,16.04,16.06,16.0,16.03,213000.0,12.473,12.4885,12.4419,12.4652,213000.0
2008-08-19 15:00:00,16.02,16.05,15.98,16.05,573500.0,12.4574,12.4808,12.4263,12.4808,573500.0
2008-08-19 16:00:00,16.04,16.05,16.04,16.05,288000.0,12.473,12.4808,12.473,12.4808,288000.0
2008-08-20 09:30:00,16.13,16.13,15.99,16.04,520000.0,12.543,12.543,12.4341,12.473,520000.0
2008-08-20 10:00:00,16.03,16.15,15.99,16.15,1834500.0,12.4652,12.5585,12.4341,12.5585,1834500.0
2008-08-20 11:00:00,16.15,16.15,16.03,16.07,951000.0,12.5585,12.5585,12.4652,12.4963,951000.0
2008-08-20 12:00:00,16.07,16.08,16.02,16.04,679000.0,12.4963,12.5041,12.4574,12.473,679000.0
2008-08-20 13:00:00,16.04,16.08,16.04,16.07,401500.0,12.473,12.5041,12.473,12.4963,401500.0
2008-08-20 14:00:00,16.06,16.07,15.98,16.07,295000.0,12.4885,12.4963,12.4263,12.4963,295000.0
2008-08-20 15:00:00,16.06,16.11,16.01,16.1,520000.0,12.4885,12.5274,12.4496,12.5196,520000.0
2008-08-20 16:00:00,16.12,16.12,16.11,16.11,74500.0,12.5352,12.5352,12.5274,12.5274,74500.0
2008-08-21 09:30:00,16.02,16.09,16.0,16.08,166000.0,12.4574,12.5119,12.4419,12.5041,166000.0
2008-08-21 10:00:00,16.08,16.11,15.98,16.02,424000.0,12.5041,12.5274,12.4263,12.4574,424000.0
2008-08-21 11:00:00,16.02,16.08,16.0,16.07,298000.0,12.4574,12.5041,12.4419,12.4963,298000.0
2008-08-21 12:00:00,16.07,16.1,16.03,16.05,171500.0,12.4963,12.5196,12.4652,12.4808,171500.0
2008-08-21 13:00:00,16.05,16.12,16.05,16.1,411000.0,12.4808,12.5352,12.4808,12.5196,411000.0
2008-08-21 14:00:00,16.1,16.16,16.09,16.14,237500.0,12.5196,12.5663,12.5119,12.5507,237500.0
2008-08-21 15:00:00,16.14,16.17,16.11,16.12,236000.0,12.5507,12.5741,12.5274,12.5352,236000.0
2008-08-21 16:00:00,16.11,16.11,16.11,16.11,500.0,12.5274,12.5274,12.5274,12.5274,500.0
2008-08-22 09:30:00,16.2,16.24,16.18,16.23,441000.0,12.5974,12.6285,12.5818,12.6207,441000.0
2008-08-22 10:00:00,16.23,16.29,16.21,16.22,393000.0,12.6207,12.6674,12.6052,12.6129,393000.0
2008-08-22 11:00:00,16.23,16.23,16.16,16.19,126000.0,12.6207,12.6207,12.5663,12.5896,126000.0
2008-08-22 12:00:00,16.19,16.19,16.13,16.18,172500.0,12.5896,12.5896,12.543,12.5818,172500.0
2008-08-22 13:00:00,16.18,16.21,16.18,16.2,79000.0,12.5818,12.6052,12.5818,12.5974,79000.0
2008-08-22 14:00:00,16.2,16.23,16.17,16.2,213000.0,12.5974,12.6207,12.5741,12.5974,213000.0
2008-08-22 15:00:00,16.2,16.27,16.18,16.27,217000.0,12.5974,12.6518,12.5818,12.6518,217000.0
2008-08-22 16:00:00,16.26,16.27,16.26,16.27,87000.0,12.644,12.6518,12.644,12.6518,87000.0
2008-08-25 09:30:00,16.2,16.21,16.05,16.06,231500.0,12.5974,12.6052,12.4808,12.4885,231500.0
2008-08-25 10:00:00,16.06,16.1,15.98,15.98,264000.0,12.4885,12.5196,12.4263,12.4263,264000.0
2008-08-25 11:00:00,15.99,15.99,15.93,15.94,206000.0,12.4341,12.4341,12.3874,12.3952,206000.0
2008-08-25 12:00:00,15.94,15.94,15.89,15.91,122000.0,12.3952,12.3952,12.3563,12.3719,122000.0
2008-08-25 13:00:00,15.91,15.96,15.91,15.95,202500.0,12.3719,12.4108,12.3719,12.403,202500.0
2008-08-25 14:00:00,15.95,15.99,15.92,15.95,428500.0,12.403,12.4341,12.3797,12.403,428500.0
2008-08-25 15:00:00,15.95,15.97,15.93,15.96,296000.0,12.403,12.4185,12.3874,12.4108,296000.0
2008-08-25 16:00:00,15.96,15.96,15.96,15.96,500.0,12.4108,12.4108,12.4108,12.4108,500.0
2008-08-26 09:30:00,15.98,16.01,15.94,15.96,270500.0,12.4263,12.4496,12.3952,12.4108,270500.0
2008-08-26 10:00:00,15.96,16.05,15.96,16.03,304500.0,12.4108,12.4808,12.4108,12.4652,304500.0
2008-08-26 11:00:00,16.03,16.04,15.94,15.97,173500.0,12.4652,12.473,12.3952,12.4185,173500.0
2008-08-26 12:00:00,15.97,15.98,15.95,15.96,143000.0,12.4185,12.4263,12.403,12.4108,143000.0
2008-08-26 13:00:00,15.95,15.96,15.93,15.94,188000.0,12.403,12.4108,12.3874,12.3952,188000.0
2008-08-26 14:00:00,15.94,15.96,15.89,15.9,340000.0,12.3952,12.4108,12.3563,12.3641,340000.0
2008-08-26 15:00:00,15.89,16.02,15.89,16.02,300000.0,12.3563,12.4574,12.3563,12.4574,300000.0
2008-08-26 16:00:00,16.02,16.03,15.98,15.98,65000.0,12.4574,12.4652,12.4263,12.4263,65000.0
2008-08-27 09:30:00,16.05,16.11,16.04,16.09,96500.0,12.4808,12.5274,12.473,12.5119,96500.0
2008-08-27 10:00:00,16.1,16.21,16.1,16.17,197000.0,12.5196,12.6052,12.5196,12.5741,197000.0
2008-08-27 11:00:00,16.16,16.16,16.1,16.12,284500.0,12.5663,12.5663,12.5196,12.5352,284500.0
2008-08-27 12:00:00,16.12,16.27,16.12,16.25,249500.0,12.5352,12.6518,12.5352,12.6363,249500.0
2008-08-27 13:00:00,16.25,16.25,16.22,16.22,109000.0,12.6363,12.6363,12.6129,12.6129,109000.0
2008-08-27 14:00:00,16.22,16.27,16.2,16.22,158500.0,12.6129,12.6518,12.5974,12.6129,158500.0
2008-08-27 15:00:00,16.22,16.23,16.14,16.2,576500.0,12.6129,12.6207,12.5507,12.5974,576500.0
2008-08-27 16:00:00,16.2,16.2,16.19,16.19,7000.0,12.5974,12.5974,12.5896,12.5896,7000.0
2008-08-28 09:30:00,16.3,16.33,16.27,16.31,126000.0,12.6752,12.6985,12.6518,12.6829,126000.0
2008-08-28 10:00:00,16.31,16.34,16.26,16.33,258500.0,12.6829,12.7063,12.644,12.6985,258500.0
2008-08-28 11:00:00,16.33,16.34,16.26,16.34,172500.0,12.6985,12.7063,12.644,12.7063,172500.0
2008-08-28 12:00:00,16.34,16.36,16.31,16.35,193000.0,12.7063,12.7218,12.6829,12.714,193000.0
2008-08-28 13:00:00,16.34,16.41,16.33,16.39,249500.0,12.7063,12.7607,12.6985,12.7451,249500.0
2008-08-28 14:00:00,16.38,16.44,16.36,16.42,77000.0,12.7374,12.784,12.7218,12.7685,77000.0
2008-08-28 15:00:00,16.43,16.48,16.41,16.46,319000.0,12.7762,12.8151,12.7607,12.7996,319000.0
2008-08-28 16:00:00,16.45,16.46,16.45,16.46,34500.0,12.7918,12.7996,12.7918,12.7996,34500.0
2008-08-29 09:30:00,16.41,16.45,16.38,16.43,404500.0,12.7607,12.7918,12.7374,12.7762,404500.0
2008-08-29 10:00:00,16.43,16.44,16.26,16.29,370000.0,12.7762,12.784,12.644,12.6674,370000.0
2008-08-29 11:00:00,16.29,16.34,16.29,16.32,127500.0,12.6674,12.7063,12.6674,12.6907,127500.0
2008-08-29 12:00:00,16.33,16.34,16.29,16.34,141000.0,12.6985,12.7063,12.6674,12.7063,141000.0
2008-08-29 13:00:00,16.35,16.39,16.34,16.36,132000.0,12.714,12.7451,12.7063,12.7218,132000.0
2008-08-29 14:00:00,16.37,16.38,16.35,16.38,120500.0,12.7296,12.7374,12.714,12.7374,120500.0
2008-08-29 15:00:00,16.38,16.38,16.28,16.28,175500.0,12.7374,12.7374,12.6596,12.6596,175500.0
2008-08-29 16:00:00,16.28,16.3,16.24,16.3,25000.0,12.6596,12.6752,12.6285,12.6752,25000.0
2008-09-02 09:30:00,16.46,16.53,16.44,16.45,377000.0,12.7996,12.854,12.784,12.7918,377000.0
2008-09-02 10:00:00,16.45,16.48,16.31,16.33,162500.0,12.7918,12.8151,12.6829,12.6985,162500.0
2008-09-02 11:00:00,16.34,16.35,16.3,16.31,246500.0,12.7063,12.714,12.6752,12.6829,246500.0
2008-09-02 12:00:00,16.3,16.31,16.18,16.23,164000.0,12.6752,12.6829,12.5818,12.6207,164000.0
2008-09-02 13:00:00,16.23,16.27,16.14,16.15,567500.0,12.6207,12.6518,12.5507,12.5585,567500.0
2008-09-02 14:00:00,16.15,16.18,16.05,16.06,216500.0,12.5585,12.5818,12.4808,12.4885,216500.0
2008-09-02 15:00:00,16.06,16.15,16.05,16.15,341500.0,12.4885,12.5585,12.4808,12.5585,341500.0
2008-09-02 16:00:00,16.16,16.16,16.15,16.15,14500.0,12.5663,12.5663,12.5585,12.5585,14500.0
2008-09-03 09:30:00,16.09,16.16,16.04,16.13,254500.0,12.5119,12.5663,12.473,12.543,254500.0
2008-09-03 10:00:00,16.14,16.18,16.07,16.1,271500.0,12.5507,12.5818,12.4963,12.5196,271500.0
2008-09-03 11:00:00,16.1,16.14,15.94,15.95,203500.0,12.5196,12.5507,12.3952,12.403,203500.0
2008-09-03 12:00:00,15.96,15.98,15.94,15.96,315000.0,12.4108,12.4263,12.3952,12.4108,315000.0
2008-09-03 13:00:00,15.95,16.03,15.94,16.02,226000.0,12.403,12.4652,12.3952,12.4574,226000.0
2008-09-03 14:00:00,16.02,16.04,15.95,15.96,556000.0,12.4574,12.473,12.403,12.4108,556000.0
2008-09-03 15:00:00,15.96,16.04,15.93,16.04,554500.0,12.4108,12.473,12.3874,12.473,554500.0
2008-09-03 16:00:00,16.04,16.04,16.04,16.04,500.0,12.473,12.473,12.473,12.473,500.0
2008-09-04 09:30:00,15.93,15.98,15.86,15.9,205000.0,12.3874,12.4263,12.333,12.3641,205000.0
2008-09-04 10:00:00,15.9,15.94,15.74,15.78,470000.0,12.3641,12.3952,12.2397,12.2708,470000.0
2008-09-04 11:00:00,15.77,15.79,15.69,15.72,567000.0,12.263,12.2786,12.2008,12.2241,567000.0
2008-09-04 12:00:00,15.73,15.76,15.67,15.67,290500.0,12.2319,12.2552,12.1853,12.1853,290500.0
2008-09-04 13:00:00,15.68,15.68,15.61,15.66,258500.0,12.193,12.193,12.1386,12.1775,258500.0
2008-09-04 14:00:00,15.65,15.65,15.56,15.65,443000.0,12.1697,12.1697,12.0997,12.1697,443000.0
2008-09-04 15:00:00,15.65,15.72,15.63,15.64,880500.0,12.1697,12.2241,12.1542,12.1619,880500.0
2008-09-04 16:00:00,15.63,15.66,15.63,15.66,69000.0,12.1542,12.1775,12.1542,12.1775,69000.0
2008-09-05 09:30:00,15.56,15.56,15.46,15.53,224000.0,12.0997,12.0997,12.022,12.0764,224000.0
2008-09-05 10:00:00,15.54,15.54,15.31,15.32,495500.0,12.0842,12.0842,11.9053,11.9131,495500.0
2008-09-05 11:00:00,15.32,15.5,15.3,15.47,390000.0,11.9131,12.0531,11.8975,12.0297,390000.0
2008-09-05 12:00:00,15.48,15.51,15.43,15.5,268000.0,12.0375,12.0608,11.9986,12.0531,268000.0
2008-09-05 13:00:00,15.48,15.55,15.47,15.54,300500.0,12.0375,12.0919,12.0297,12.0842,300500.0
2008-09-05 14:00:00,15.53,15.71,15.49,15.69,271500.0,12.0764,12.2164,12.0453,12.2008,271500.0
2008-09-05 15:00:00,15.68,15.73,15.62,15.69,346500.0,12.193,12.2319,12.1464,12.2008,346500.0
2008-09-05 16:00:00,15.68,15.68,15.65,15.65,69500.0,12.193,12.193,12.1697,12.1697,69500.0
2008-09-08 09:30:00,16.1,16.22,15.98,15.98,743500.0,12.5196,12.6129,12.4263,12.4263,743500.0
2008-09-08 10:00:00,15.98,16.04,15.88,15.88,585500.0,12.4263,12.473,12.3486,12.3486,585500.0
2008-09-08 11:00:00,15.88,15.95,15.75,15.78,765500.0,12.3486,12.403,12.2475,12.2708,765500.0
2008-09-08 12:00:00,15.78,15.84,15.7,15.81,422000.0,12.2708,12.3175,12.2086,12.2941,422000.0
2008-09-08 13:00:00,15.82,15.83,15.71,15.71,336000.0,12.3019,12.3097,12.2164,12.2164,336000.0
2008-09-08 14:00:00,15.71,15.86,15.7,15.82,377500.0,12.2164,12.333,12.2086,12.3019,377500.0
2008-09-08 15:00:00,15.81,15.93,15.76,15.91,479000.0,12.2941,12.3874,12.2552,12.3719,479000.0
2008-09-08 16:00:00,15.91,15.94,15.9,15.94,54000.0,12.3719,12.3952,12.3641,12.3952,54000.0
2008-09-09 09:30:00,15.9,15.9,15.73,15.85,265500.0,12.3641,12.3641,12.2319,12.3252,265500.0
2008-09-09 10:00:00,15.85,15.85,15.6,15.62,633000.0,12.3252,12.3252,12.1308,12.1464,633000.0
2008-09-09 11:00:00,15.63,15.68,15.58,15.62,454500.0,12.1542,12.193,12.1153,12.1464,454500.0
2008-09-09 12:00:00,15.62,15.66,15.59,15.62,405000.0,12.1464,12.1775,12.123,12.1464,405000.0
2008-09-09 13:00:00,15.6,15.66,15.52,15.53,361000.0,12.1308,12.1775,12.0686,12.0764,361000.0
2008-09-09 14:00:00,15.52,15.55,15.4,15.4,614000.0,12.0686,12.0919,11.9753,11.9753,614000.0
2008-09-09 15:00:00,15.41,15.44,15.29,15.3,757000.0,11.9831,12.0064,11.8898,11.8975,757000.0
2008-09-09 16:00:00,15.29,15.31,15.27,15.31,34500.0,11.8898,11.9053,11.8742,11.9053,34500.0
2008-09-10 09:30:00,15.39,15.46,15.32,15.43,216500.0,11.9675,12.022,11.9131,11.9986,216500.0
2008-09-10 10:00:00,15.41,15.47,15.3,15.31,396500.0,11.9831,12.0297,11.8975,11.9053,396500.0
2008-09-10 11:00:00,15.31,15.4,15.23,15.36,482500.0,11.9053,11.9753,11.8431,11.9442,482500.0
2008-09-10 12:00:00,15.36,15.45,15.35,15.42,360500.0,11.9442,12.0142,11.9364,11.9909,360500.0
2008-09-10 13:00:00,15.42,15.5,15.41,15.44,230500.0,11.9909,12.0531,11.9831,12.0064,230500.0
2008-09-10 14:00:00,15.45,15.59,15.43,15.54,349000.0,12.0142,12.123,11.9986,12.0842,349000.0
2008-09-10 15:00:00,15.54,15.61,15.47,15.49,585500.0,12.0842,12.1386,12.0297,12.0453,585500.0
2008-09-10 16:00:00,15.48,15.52,15.48,15.51,76500.0,12.0375,12.0686,12.0375,12.0608,76500.0
2008-09-11 09:30:00,15.33,15.35,15.15,15.19,233500.0,11.9209,11.9364,11.7809,11.812,233500.0
2008-09-11 10:00:00,15.21,15.42,15.21,15.4,779500.0,11.8276,11.9909,11.8276,11.9753,779500.0
2008-09-11 11:00:00,15.4,15.53,15.37,15.52,725500.0,11.9753,12.0764,11.952,12.0686,725500.0
2008-09-11 12:00:00,15.53,15.59,15.43,15.45,747000.0,12.0764,12.123,11.9986,12.0142,747000.0
2008-09-11 13:00:00,15.45,15.52,15.37,15.5,609000.0,12.0142,12.0686,11.952,12.0531,609000.0
2008-09-11 14:00:00,15.51,15.58,15.47,15.52,600000.0,12.0608,12.1153,12.0297,12.0686,600000.0
2008-09-11 15:00:00,15.51,15.59,15.42,15.58,780000.0,12.0608,12.123,11.9909,12.1153,780000.0
2008-09-11 16:00:00,15.58,15.65,15.57,15.63,122000.0,12.1153,12.1697,12.1075,12.1542,122000.0
2008-09-12 09:30:00,15.49,15.54,15.45,15.49,373500.0,12.0453,12.0842,12.0142,12.0453,373500.0
2008-09-12 10:00:00,15.5,15.67,15.48,15.67,414500.0,12.0531,12.1853,12.0375,12.1853,414500.0
2008-09-12 11:00:00,15.68,15.8,15.66,15.71,340500.0,12.193,12.2863,12.1775,12.2164,340500.0
2008-09-12 12:00:00,15.72,15.74,15.64,15.66,410500.0,12.2241,12.2397,12.1619,12.1775,410500.0
2008-09-12 13:00:00,15.65,15.72,15.64,15.71,276500.0,12.1697,12.2241,12.1619,12.2164,276500.0
2008-09-12 14:00:00,15.71,15.8,15.65,15.77,571500.0,12.2164,12.2863,12.1697,12.263,571500.0
2008-09-12 15:00:00,15.78,15.79,15.68,15.75,853000.0,12.2708,12.2786,12.193,12.2475,853000.0
2008-09-12 16:00:00,15.79,15.85,15.74,15.85,1182500.0,12.2786,12.3252,12.2397,12.3252,1182500.0
2008-09-15 09:30:00,15.33,15.38,15.2,15.31,724000.0,11.9209,11.9597,11.8198,11.9053,724000.0
2008-09-15 10:00:00,15.3,15.59,15.28,15.57,1009000.0,11.8975,12.123,11.882,12.1075,1009000.0
2008-09-15 11:00:00,15.57,15.58,15.36,15.37,816500.0,12.1075,12.1153,11.9442,11.952,816500.0
2008-09-15 12:00:00,15.37,15.51,15.37,15.48,388000.0,11.952,12.0608,11.952,12.0375,388000.0
2008-09-15 13:00:00,15.49,15.5,15.32,15.36,261000.0,12.0453,12.0531,11.9131,11.9442,261000.0
2008-09-15 14:00:00,15.36,15.39,15.24,15.27,608000.0,11.9442,11.9675,11.8509,11.8742,608000.0
2008-09-15 15:00:00,15.27,15.28,15.09,15.1,1373500.0,11.8742,11.882,11.7342,11.742,1373500.0
2008-09-15 16:00:00,15.11,15.13,15.11,15.13,10500.0,11.7498,11.7653,11.7498,11.7653,10500.0
2008-09-16 09:30:00,14.82,14.93,14.75,14.77,898500.0,11.5243,11.6098,11.4698,11.4854,898500.0
2008-09-16 10:00:00,14.77,15.14,14.76,15.1,1352000.0,11.4854,11.7731,11.4776,11.742,1352000.0
2008-09-16 11:00:00,15.09,15.17,14.95,15.09,1102000.0,11.7342,11.7964,11.6254,11.7342,1102000.0
2008-09-16 12:00:00,15.1,15.14,15.04,15.11,719500.0,11.742,11.7731,11.6954,11.7498,719500.0
2008-09-16 13:00:00,15.12,15.13,15.04,15.05,391500.0,11.7576,11.7653,11.6954,11.7031,391500.0
2008-09-16 14:00:00,15.05,15.27,14.89,15.25,2972500.0,11.7031,11.8742,11.5787,11.8587,2972500.0
2008-09-16 15:00:00,15.25,15.38,15.2,15.38,966000.0,11.8587,11.9597,11.8198,11.9597,966000.0
2008-09-16 16:00:00,15.42,15.45,15.42,15.44,22000.0,11.9909,12.0142,11.9909,12.0064,22000.0
2008-09-17 09:30:00,15.21,15.25,15.11,15.21,616000.0,11.8276,11.8587,11.7498,11.8276,616000.0
2008-09-17 10:00:00,15.23,15.26,14.96,14.98,1000000.0,11.8431,11.8664,11.6331,11.6487,1000000.0
2008-09-17 11:00:00,14.98,15.0,14.79,14.87,667000.0,11.6487,11.6643,11.501,11.5632,667000.0
2008-09-17 12:00:00,14.85,14.91,14.77,14.87,780000.0,11.5476,11.5943,11.4854,11.5632,780000.0
2008-09-17 13:00:00,14.86,14.91,14.72,14.76,1024500.0,11.5554,11.5943,11.4465,11.4776,1024500.0
2008-09-17 14:00:00,14.76,15.04,14.76,14.94,1014000.0,11.4776,11.6954,11.4776,11.6176,1014000.0
2008-09-17 15:00:00,14.95,15.06,14.7,14.7,1446000.0,11.6254,11.7109,11.431,11.431,1446000.0
2008-09-17 16:00:00,14.73,14.73,14.68,14.69,16000.0,11.4543,11.4543,11.4154,11.4232,16000.0
2008-09-18 09:30:00,14.92,15.02,14.81,14.99,1904000.0,11.602,11.6798,11.5165,11.6565,1904000.0
2008-09-18 10:00:00,14.99,15.06,14.82,14.83,1154500.0,11.6565,11.7109,11.5243,11.5321,1154500.0
2008-09-18 11:00:00,14.83,14.85,14.63,14.74,1513000.0,11.5321,11.5476,11.3765,11.4621,1513000.0
2008-09-18 12:00:00,14.73,14.74,14.46,14.46,1418000.0,11.4543,11.4621,11.2443,11.2443,1418000.0
2008-09-18 13:00:00,14.46,15.01,14.46,14.88,3411500.0,11.2443,11.672,11.2443,11.5709,3411500.0
2008-09-18 14:00:00,14.88,14.91,14.74,14.87,1439000.0,11.5709,11.5943,11.4621,11.5632,1439000.0
2008-09-18 15:00:00,14.87,15.41,14.86,15.39,2833000.0,11.5632,11.9831,11.5554,11.9675,2833000.0
2008-09-18 16:00:00,15.41,15.42,15.41,15.41,59000.0,11.9831,11.9909,11.9831,11.9831,59000.0
2008-09-19 09:30:00,16.4,17.0,15.7,16.18,1087500.0,12.7529,13.2195,12.2086,12.5818,1087500.0
2008-09-19 10:00:00,16.33,16.33,15.73,15.79,745000.0,12.6985,12.6985,12.2319,12.2786,745000.0
2008-09-19 11:00:00,15.78,15.94,15.78,15.93,996000.0,12.2708,12.3952,12.2708,12.3874,996000.0
2008-09-19 12:00:00,15.93,16.08,15.91,15.98,867500.0,12.3874,12.5041,12.3719,12.4263,867500.0
2008-09-19 13:00:00,15.98,16.04,15.92,15.92,744500.0,12.4263,12.473,12.3797,12.3797,744500.0
2008-09-19 14:00:00,15.92,16.08,15.89,15.98,1310500.0,12.3797,12.5041,12.3563,12.4263,1310500.0
2008-09-19 15:00:00,16.0,16.03,15.83,15.99,1676500.0,12.4419,12.4652,12.3097,12.4341,1676500.0
2008-09-19 16:00:00,15.92,15.92,15.92,15.92,19500.0,12.3797,12.3797,12.3797,12.3797,19500.0
2008-09-22 09:30:00,16.03,16.05,15.84,15.87,864000.0,12.4652,12.4808,12.3175,12.3408,864000.0
2008-09-22 10:00:00,15.87,15.88,15.71,15.77,1063500.0,12.3408,12.3486,12.2164,12.263,1063500.0
2008-09-22 11:00:00,15.77,15.78,15.63,15.66,952000.0,12.263,12.2708,12.1542,12.1775,952000.0
2008-09-22 12:00:00,15.67,15.74,15.61,15.74,345000.0,12.1853,12.2397,12.1386,12.2397,345000.0
2008-09-22 13:00:00,15.74,15.74,15.55,15.64,713000.0,12.2397,12.2397,12.0919,12.1619,713000.0
2008-09-22 14:00:00,15.63,15.66,15.51,15.53,711500.0,12.1542,12.1775,12.0608,12.0764,711500.0
2008-09-22 15:00:00,15.53,15.57,15.34,15.35,1300500.0,12.0764,12.1075,11.9286,11.9364,1300500.0
2008-09-22 16:00:00,15.36,15.38,15.36,15.38,15500.0,11.9442,11.9597,11.9442,11.9597,15500.0
2008-09-23 09:30:00,15.35,15.5,15.33,15.42,496500.0,11.9364,12.0531,11.9209,11.9909,496500.0
2008-09-23 10:00:00,15.42,15.48,15.29,15.33,890000.0,11.9909,12.0375,11.8898,11.9209,890000.0
2008-09-23 11:00:00,15.33,15.4,15.28,15.31,309500.0,11.9209,11.9753,11.882,11.9053,309500.0
2008-09-23 12:00:00,15.31,15.34,15.22,15.24,370500.0,11.9053,11.9286,11.8353,11.8509,370500.0
2008-09-23 13:00:00,15.25,15.25,15.08,15.17,460000.0,11.8587,11.8587,11.7265,11.7964,460000.0
2008-09-23 14:00:00,15.16,15.37,15.12,15.3,583000.0,11.7887,11.952,11.7576,11.8975,583000.0
2008-09-23 15:00:00,15.31,15.36,15.08,15.16,1475000.0,11.9053,11.9442,11.7265,11.7887,1475000.0
2008-09-23 16:00:00,15.21,15.21,15.15,15.15,33000.0,11.8276,11.8276,11.7809,11.7809,33000.0
2008-09-24 09:30:00,15.21,15.23,15.06,15.12,488500.0,11.8276,11.8431,11.7109,11.7576,488500.0
2008-09-24 10:00:00,15.12,15.21,15.03,15.21,496000.0,11.7576,11.8276,11.6876,11.8276,496000.0
2008-09-24 11:00:00,15.21,15.21,15.04,15.1,482000.0,11.8276,11.8276,11.6954,11.742,482000.0
2008-09-24 12:00:00,15.1,15.12,15.04,15.06,342500.0,11.742,11.7576,11.6954,11.7109,342500.0
2008-09-24 13:00:00,15.07,15.17,15.06,15.11,2116000.0,11.7187,11.7964,11.7109,11.7498,2116000.0
2008-09-24 14:00:00,15.1,15.14,15.04,15.07,586000.0,11.742,11.7731,11.6954,11.7187,586000.0
2008-09-24 15:00:00,15.05,15.13,14.98,15.05,1202500.0,11.7031,11.7653,11.6487,11.7031,1202500.0
2008-09-24 16:00:00,15.04,15.1,15.04,15.1,481500.0,11.6954,11.742,11.6954,11.742,481500.0
2008-09-25 09:30:00,15.06,15.12,14.98,15.1,609500.0,11.7521,11.7989,11.6896,11.7833,609500.0
2008-09-25 10:00:00,15.1,15.17,15.03,15.03,818000.0,11.7833,11.8379,11.7287,11.7287,818000.0
2008-09-25 11:00:00,15.04,15.11,15.02,15.07,270500.0,11.7365,11.7911,11.7209,11.7599,270500.0
2008-09-25 12:00:00,15.07,15.18,15.07,15.15,370000.0,11.7599,11.8457,11.7599,11.8223,370000.0
2008-09-25 13:00:00,15.17,15.22,15.11,15.17,927500.0,11.8379,11.8769,11.7911,11.8379,927500.0
2008-09-25 14:00:00,15.17,15.17,15.04,15.13,867500.0,11.8379,11.8379,11.7365,11.8067,867500.0
2008-09-25 15:00:00,15.12,15.18,15.09,15.13,748500.0,11.7989,11.8457,11.7755,11.8067,748500.0
2008-09-25 16:00:00,15.13,15.13,15.13,15.13,0.0,11.8067,11.8067,11.8067,11.8067,0.0
2008-09-26 09:30:00,14.93,15.0,14.83,14.94,1169000.0,11.6506,11.7052,11.5726,11.6584,1169000.0
2008-09-26 10:00:00,14.92,14.97,14.87,14.93,801000.0,11.6428,11.6818,11.6038,11.6506,801000.0
2008-09-26 11:00:00,14.93,14.94,14.81,14.82,464500.0,11.6506,11.6584,11.557,11.5648,464500.0
2008-09-26 12:00:00,14.82,14.87,14.79,14.86,397500.0,11.5648,11.6038,11.5414,11.596,397500.0
2008-09-26 13:00:00,14.86,14.97,14.86,14.91,354500.0,11.596,11.6818,11.596,11.635,354500.0
2008-09-26 14:00:00,14.92,14.97,14.88,14.88,304500.0,11.6428,11.6818,11.6116,11.6116,304500.0
2008-09-26 15:00:00,14.87,15.05,14.81,15.04,1402000.0,11.6038,11.7443,11.557,11.7365,1402000.0
2008-09-26 16:00:00,15.03,15.03,15.03,15.03,18000.0,11.7287,11.7287,11.7287,11.7287,18000.0
2008-09-29 09:30:00,14.75,14.82,14.43,14.48,2405000.0,11.5102,11.5648,11.2604,11.2995,2405000.0
2008-09-29 10:00:00,14.46,14.52,14.35,14.46,1749500.0,11.2839,11.3307,11.198,11.2839,1749500.0
2008-09-29 11:00:00,14.46,14.48,14.39,14.41,466500.0,11.2839,11.2995,11.2292,11.2448,466500.0
2008-09-29 12:00:00,14.39,14.42,14.28,14.37,836500.0,11.2292,11.2526,11.1434,11.2136,836500.0
2008-09-29 13:00:00,14.36,14.39,13.95,14.04,2473500.0,11.2058,11.2292,10.8859,10.9561,2473500.0
2008-09-29 14:00:00,14.05,14.19,13.95,13.99,1955500.0,10.9639,11.0732,10.8859,10.9171,1955500.0
2008-09-29 15:00:00,14.0,14.05,13.8,13.98,2758500.0,10.9249,10.9639,10.7688,10.9093,2758500.0
2008-09-29 16:00:00,13.98,14.08,13.96,14.08,412000.0,10.9093,10.9873,10.8937,10.9873,412000.0
2008-09-30 09:30:00,14.23,14.23,13.92,14.02,314500.0,11.1044,11.1044,10.8625,10.9405,314500.0
2008-09-30 10:00:00,14.02,14.14,14.0,14.05,479000.0,10.9405,11.0341,10.9249,10.9639,479000.0
2008-09-30 11:00:00,14.04,14.2,14.04,14.2,704500.0,10.9561,11.081,10.9561,11.081,704500.0
2008-09-30 12:00:00,14.21,14.21,14.1,14.15,990500.0,11.0888,11.0888,11.0029,11.0419,990500.0
2008-09-30 13:00:00,14.15,14.3,14.11,14.28,1468500.0,11.0419,11.159,11.0107,11.1434,1468500.0
2008-09-30 14:00:00,14.28,14.39,14.26,14.37,277000.0,11.1434,11.2292,11.1278,11.2136,277000.0
2008-09-30 15:00:00,14.37,14.46,14.33,14.45,587500.0,11.2136,11.2839,11.1824,11.2761,587500.0
2008-09-30 16:00:00,14.47,14.5,14.47,14.5,52500.0,11.2917,11.3151,11.2917,11.3151,52500.0
2008-10-01 09:30:00,14.42,14.44,14.27,14.33,389500.0,11.2526,11.2682,11.1356,11.1824,389500.0
2008-10-01 10:00:00,14.34,14.34,14.21,14.23,634500.0,11.1902,11.1902,11.0888,11.1044,634500.0
2008-10-01 11:00:00,14.23,14.26,14.17,14.24,706000.0,11.1044,11.1278,11.0576,11.1122,706000.0
2008-10-01 12:00:00,14.24,14.37,14.21,14.35,492500.0,11.1122,11.2136,11.0888,11.198,492500.0
2008-10-01 13:00:00,14.35,14.35,14.16,14.23,643500.0,11.198,11.198,11.0498,11.1044,643500.0
2008-10-01 14:00:00,14.24,14.32,14.2,14.28,570000.0,11.1122,11.1746,11.081,11.1434,570000.0
2008-10-01 15:00:00,14.28,14.35,14.25,14.35,1068500.0,11.1434,11.198,11.12,11.198,1068500.0
2008-10-01 16:00:00,14.34,14.41,14.34,14.35,219000.0,11.1902,11.2448,11.1902,11.198,219000.0
2008-10-02 09:30:00,14.3,14.31,13.97,13.98,754000.0,11.159,11.1668,10.9015,10.9093,754000.0
2008-10-02 10:00:00,13.97,13.97,13.81,13.84,1032500.0,10.9015,10.9015,10.7766,10.8,1032500.0
2008-10-02 11:00:00,13.84,13.85,13.73,13.84,599500.0,10.8,10.8078,10.7142,10.8,599500.0
2008-10-02 12:00:00,13.84,13.86,13.75,13.76,374500.0,10.8,10.8156,10.7298,10.7376,374500.0
2008-10-02 13:00:00,13.76,13.76,13.66,13.7,614000.0,10.7376,10.7376,10.6596,10.6908,614000.0
2008-10-02 14:00:00,13.7,13.73,13.59,13.68,630500.0,10.6908,10.7142,10.605,10.6752,630500.0
2008-10-02 15:00:00,13.68,13.68,13.51,13.57,735000.0,10.6752,10.6752,10.5425,10.5893,735000.0
2008-10-02 16:00:00,13.56,13.56,13.55,13.55,87000.0,10.5815,10.5815,10.5737,10.5737,87000.0
2008-10-03 09:30:00,13.68,13.84,13.65,13.81,250000.0,10.6752,10.8,10.6518,10.7766,250000.0
2008-10-03 10:00:00,13.8,13.86,13.74,13.83,546500.0,10.7688,10.8156,10.722,10.7922,546500.0
2008-10-03 11:00:00,13.85,13.9,13.75,13.78,426500.0,10.8078,10.8469,10.7298,10.7532,426500.0
2008-10-03 12:00:00,13.78,13.83,13.7,13.82,806000.0,10.7532,10.7922,10.6908,10.7844,806000.0
2008-10-03 13:00:00,13.83,13.88,13.45,13.53,3010000.0,10.7922,10.8313,10.4957,10.5581,3010000.0
2008-10-03 14:00:00,13.53,13.6,13.31,13.46,1576000.0,10.5581,10.6128,10.3865,10.5035,1576000.0
2008-10-03 15:00:00,13.46,13.5,13.17,13.22,2846000.0,10.5035,10.5347,10.2772,10.3162,2846000.0
2008-10-03 16:00:00,13.17,13.24,13.14,13.14,36500.0,10.2772,10.3318,10.2538,10.2538,36500.0
2008-10-06 09:30:00,12.87,12.9,12.56,12.56,1839500.0,10.0431,10.0665,9.8012,9.8012,1839500.0
2008-10-06 10:00:00,12.56,12.56,12.07,12.32,3197500.0,9.8012,9.8012,9.4188,9.6139,3197500.0
2008-10-06 11:00:00,12.32,12.52,12.32,12.37,1242500.0,9.6139,9.77,9.6139,9.6529,1242500.0
2008-10-06 12:00:00,12.37,12.43,12.26,12.29,493000.0,9.6529,9.6997,9.5671,9.5905,493000.0
2008-10-06 13:00:00,12.27,12.38,12.21,12.26,417500.0,9.5749,9.6607,9.5281,9.5671,417500.0
2008-10-06 14:00:00,12.26,12.26,11.95,12.13,1338000.0,9.5671,9.5671,9.3252,9.4656,1338000.0
2008-10-06 15:00:00,12.12,12.7,12.06,12.67,1922500.0,9.4578,9.9104,9.411,9.887,1922500.0
2008-10-06 16:00:00,12.7,12.7,12.7,12.7,48500.0,9.9104,9.9104,9.9104,9.9104,48500.0
2008-10-07 09:30:00,12.8,12.82,12.5,12.6,477000.0,9.9885,10.0041,9.7544,9.8324,477000.0
2008-10-07 10:00:00,12.61,12.7,12.52,12.6,468500.0,9.8402,9.9104,9.77,9.8324,468500.0
2008-10-07 11:00:00,12.61,12.61,12.45,12.52,657000.0,9.8402,9.8402,9.7154,9.77,657000.0
2008-10-07 12:00:00,12.53,12.53,12.29,12.35,1005500.0,9.7778,9.7778,9.5905,9.6373,1005500.0
2008-10-07 13:00:00,12.35,12.45,12.11,12.11,678000.0,9.6373,9.7154,9.45,9.45,678000.0
2008-10-07 14:00:00,12.1,12.38,12.07,12.18,1036000.0,9.4422,9.6607,9.4188,9.5047,1036000.0
2008-10-07 15:00:00,12.19,12.22,11.94,11.96,750500.0,9.5125,9.5359,9.3174,9.333,750500.0
2008-10-07 16:00:00,12.05,12.05,11.84,11.84,55000.0,9.4032,9.4032,9.2393,9.2393,55000.0
2008-10-08 09:30:00,11.53,12.03,11.47,11.99,955000.0,8.9974,9.3876,8.9506,9.3564,955000.0
2008-10-08 10:00:00,12.0,12.13,11.65,11.74,1185500.0,9.3642,9.4656,9.0911,9.1613,1185500.0
2008-10-08 11:00:00,11.74,11.9,11.57,11.7,847000.0,9.1613,9.2862,9.0286,9.1301,847000.0
2008-10-08 12:00:00,11.7,11.7,11.46,11.58,677000.0,9.1301,9.1301,8.9428,9.0364,677000.0
2008-10-08 13:00:00,11.58,12.02,11.58,12.02,1013500.0,9.0364,9.3798,9.0364,9.3798,1013500.0
2008-10-08 14:00:00,12.0,12.12,11.96,12.06,1059000.0,9.3642,9.4578,9.333,9.411,1059000.0
2008-10-08 15:00:00,12.06,12.18,11.77,11.77,1977000.0,9.411,9.5047,9.1847,9.1847,1977000.0
2008-10-08 16:00:00,11.77,11.77,11.77,11.77,0.0,9.1847,9.1847,9.1847,9.1847,0.0
2008-10-09 09:30:00,12.03,12.09,11.88,11.91,581000.0,9.3876,9.4344,9.2706,9.294,581000.0
2008-10-09 10:00:00,11.91,11.93,11.59,11.62,1366500.0,9.294,9.3096,9.0443,9.0677,1366500.0
2008-10-09 11:00:00,11.61,11.8,11.49,11.69,1048500.0,9.0599,9.2081,8.9662,9.1223,1048500.0
2008-10-09 12:00:00,11.69,11.75,11.57,11.63,446000.0,9.1223,9.1691,9.0286,9.0755,446000.0
2008-10-09 13:00:00,11.64,11.74,11.58,11.64,815500.0,9.0833,9.1613,9.0364,9.0833,815500.0
2008-10-09 14:00:00,11.62,11.67,11.39,11.4,1099500.0,9.0677,9.1067,8.8882,8.896,1099500.0
2008-10-09 15:00:00,11.4,11.4,10.91,10.98,1788000.0,8.896,8.896,8.5136,8.5682,1788000.0
2008-10-09 16:00:00,10.95,11.01,10.88,10.88,50500.0,8.5448,8.5916,8.4902,8.4902,50500.0
2008-10-10 09:30:00,10.45,10.77,10.22,10.63,2367500.0,8.1547,8.4044,7.9752,8.2951,2367500.0
2008-10-10 10:00:00,10.62,10.97,10.44,10.48,3911500.0,8.2873,8.5604,8.1469,8.1781,3911500.0
2008-10-10 11:00:00,10.49,10.54,10.2,10.26,1381000.0,8.1859,8.2249,7.9596,8.0064,1381000.0
2008-10-10 12:00:00,10.26,10.49,10.24,10.38,1202000.0,8.0064,8.1859,7.9908,8.1,1202000.0
2008-10-10 13:00:00,10.4,10.4,10.09,10.21,1189000.0,8.1156,8.1156,7.8737,7.9674,1189000.0
2008-10-10 14:00:00,10.2,10.46,10.13,10.27,994000.0,7.9596,8.1625,7.9049,8.0142,994000.0
2008-10-10 15:00:00,10.23,11.25,10.23,10.96,2401000.0,7.983,8.7789,7.983,8.5526,2401000.0
2008-10-10 16:00:00,10.95,11.17,10.95,11.17,6000.0,8.5448,8.7165,8.5448,8.7165,6000.0
2008-10-13 09:30:00,11.45,11.67,11.3,11.54,1849000.0,8.935,9.1067,8.818,9.0052,1849000.0
2008-10-13 10:00:00,11.55,11.62,11.38,11.57,1032500.0,9.013,9.0677,8.8804,9.0286,1032500.0
2008-10-13 11:00:00,11.55,11.66,11.52,11.6,514500.0,9.013,9.0989,8.9896,9.0521,514500.0
2008-10-13 12:00:00,11.6,11.73,11.58,11.7,636500.0,9.0521,9.1535,9.0364,9.1301,636500.0
2008-10-13 13:00:00,11.7,11.72,11.62,11.63,625000.0,9.1301,9.1457,9.0677,9.0755,625000.0
2008-10-13 14:00:00,11.62,11.72,11.52,11.72,1003500.0,9.0677,9.1457,8.9896,9.1457,1003500.0
2008-10-13 15:00:00,11.72,12.16,11.71,12.16,5566500.0,9.1457,9.4891,9.1379,9.4891,5566500.0
2008-10-13 16:00:00,12.16,12.19,12.09,12.19,64500.0,9.4891,9.5125,9.4344,9.5125,64500.0
2008-10-14 09:30:00,12.56,12.89,12.17,12.19,1118000.0,9.8012,10.0587,9.4969,9.5125,1118000.0
2008-10-14 10:00:00,12.22,12.34,11.87,12.03,621500.0,9.5359,9.6295,9.2628,9.3876,621500.0
2008-10-14 11:00:00,12.01,12.15,11.95,12.05,1488000.0,9.372,9.4812,9.3252,9.4032,1488000.0
2008-10-14 12:00:00,12.03,12.12,11.96,12.01,595000.0,9.3876,9.4578,9.333,9.372,595000.0
2008-10-14 13:00:00,12.02,12.06,11.89,11.93,1540000.0,9.3798,9.411,9.2784,9.3096,1540000.0
2008-10-14 14:00:00,11.92,11.97,11.52,11.56,1335000.0,9.3018,9.3408,8.9896,9.0208,1335000.0
2008-10-14 15:00:00,11.57,11.96,11.54,11.82,1550000.0,9.0286,9.333,9.0052,9.2237,1550000.0
2008-10-14 16:00:00,11.83,11.83,11.82,11.82,50000.0,9.2315,9.2315,9.2237,9.2237,50000.0
2008-10-15 09:30:00,11.71,11.74,11.33,11.41,823000.0,9.1379,9.1613,8.8414,8.9038,823000.0
2008-10-15 10:00:00,11.39,11.39,11.19,11.2,591500.0,8.8882,8.8882,8.7321,8.7399,591500.0
2008-10-15 11:00:00,11.21,11.28,11.19,11.25,305000.0,8.7477,8.8023,8.7321,8.7789,305000.0
2008-10-15 12:00:00,11.25,11.29,11.14,11.21,680000.0,8.7789,8.8101,8.6931,8.7477,680000.0
2008-10-15 13:00:00,11.2,11.2,10.95,10.97,1025500.0,8.7399,8.7399,8.5448,8.5604,1025500.0
2008-10-15 14:00:00,10.97,11.14,10.91,11.04,728500.0,8.5604,8.6931,8.5136,8.6151,728500.0
2008-10-15 15:00:00,11.03,11.17,10.71,10.74,1557500.0,8.6073,8.7165,8.3575,8.381,1557500.0
2008-10-15 16:00:00,10.74,10.75,10.55,10.6,56000.0,8.381,8.3888,8.2327,8.2717,56000.0
2008-10-16 09:30:00,10.78,10.98,10.64,10.9,674000.0,8.4122,8.5682,8.3029,8.5058,674000.0
2008-10-16 10:00:00,10.89,10.89,10.35,10.37,1293500.0,8.498,8.498,8.0766,8.0922,1293500.0
2008-10-16 11:00:00,10.37,10.63,10.17,10.57,812000.0,8.0922,8.2951,7.9362,8.2483,812000.0
2008-10-16 12:00:00,10.55,10.87,10.5,10.61,1004000.0,8.2327,8.4824,8.1937,8.2795,1004000.0
2008-10-16 13:00:00,10.6,10.74,10.5,10.71,666000.0,8.2717,8.381,8.1937,8.3575,666000.0
2008-10-16 14:00:00,10.71,10.8,10.54,10.69,987000.0,8.3575,8.4278,8.2249,8.3419,987000.0
2008-10-16 15:00:00,10.69,11.16,10.66,11.13,2005000.0,8.3419,8.7087,8.3185,8.6853,2005000.0
2008-10-16 16:00:00,11.03,11.03,11.03,11.03,10000.0,8.6073,8.6073,8.6073,8.6073,10000.0
2008-10-17 09:30:00,10.72,11.06,10.66,11.06,652000.0,8.3653,8.6307,8.3185,8.6307,652000.0
2008-10-17 10:00:00,11.06,11.17,10.93,11.16,1518500.0,8.6307,8.7165,8.5292,8.7087,1518500.0
2008-10-17 11:00:00,11.15,11.24,11.04,11.1,451500.0,8.7009,8.7711,8.6151,8.6619,451500.0
2008-10-17 12:00:00,11.1,11.34,11.09,11.33,718000.0,8.6619,8.8492,8.6541,8.8414,718000.0
2008-10-17 13:00:00,11.34,11.56,11.3,11.41,1137500.0,8.8492,9.0208,8.818,8.9038,1137500.0
2008-10-17 14:00:00,11.44,11.49,11.11,11.25,698500.0,8.9272,8.9662,8.6697,8.7789,698500.0
2008-10-17 15:00:00,11.27,11.36,11.01,11.01,1348000.0,8.7945,8.8648,8.5916,8.5916,1348000.0
2008-10-17 16:00:00,10.98,10.98,10.98,10.98,399000.0,8.5682,8.5682,8.5682,8.5682,399000.0
2008-10-20 09:30:00,11.18,11.36,11.18,11.34,580500.0,8.7243,8.8648,8.7243,8.8492,580500.0
2008-10-20 10:00:00,11.35,11.45,11.19,11.24,1092500.0,8.857,8.935,8.7321,8.7711,1092500.0
2008-10-20 11:00:00,11.23,11.33,11.08,11.3,653500.0,8.7633,8.8414,8.6463,8.818,653500.0
2008-10-20 12:00:00,11.29,11.36,11.24,11.27,343000.0,8.8101,8.8648,8.7711,8.7945,343000.0
2008-10-20 13:00:00,11.26,11.4,11.23,11.33,639500.0,8.7867,8.896,8.7633,8.8414,639500.0
2008-10-20 14:00:00,11.34,11.45,11.29,11.4,552500.0,8.8492,8.935,8.8101,8.896,552500.0
2008-10-20 15:00:00,11.4,11.58,11.34,11.58,740000.0,8.896,9.0364,8.8492,9.0364,740000.0
2008-10-20 16:00:00,11.57,11.57,11.52,11.52,49000.0,9.0286,9.0286,8.9896,8.9896,49000.0
2008-10-21 09:30:00,11.42,11.42,11.35,11.39,367000.0,8.9116,8.9116,8.857,8.8882,367000.0
2008-10-21 10:00:00,11.4,11.58,11.38,11.43,278500.0,8.896,9.0364,8.8804,8.9194,278500.0
2008-10-21 11:00:00,11.43,11.48,11.26,11.27,421500.0,8.9194,8.9584,8.7867,8.7945,421500.0
2008-10-21 12:00:00,11.26,11.39,11.23,11.24,858000.0,8.7867,8.8882,8.7633,8.7711,858000.0
2008-10-21 13:00:00,11.24,11.42,11.23,11.36,622000.0,8.7711,8.9116,8.7633,8.8648,622000.0
2008-10-21 14:00:00,11.36,11.58,11.36,11.51,513500.0,8.8648,9.0364,8.8648,8.9818,513500.0
2008-10-21 15:00:00,11.52,11.57,11.22,11.25,1183000.0,8.9896,9.0286,8.7555,8.7789,1183000.0
2008-10-21 16:00:00,11.25,11.25,11.24,11.24,54000.0,8.7789,8.7789,8.7711,8.7711,54000.0
2008-10-22 09:30:00,10.91,10.98,10.82,10.84,990500.0,8.5136,8.5682,8.4434,8.459,990500.0
2008-10-22 10:00:00,10.83,11.01,10.75,10.96,756500.0,8.4512,8.5916,8.3888,8.5526,756500.0
2008-10-22 11:00:00,10.94,10.98,10.84,10.88,564500.0,8.537,8.5682,8.459,8.4902,564500.0
2008-10-22 12:00:00,10.89,10.98,10.85,10.87,479000.0,8.498,8.5682,8.4668,8.4824,479000.0
2008-10-22 13:00:00,10.86,10.87,10.68,10.73,697500.0,8.4746,8.4824,8.3341,8.3732,697500.0
2008-10-22 14:00:00,10.74,10.76,10.59,10.64,591500.0,8.381,8.3966,8.2639,8.3029,591500.0
2008-10-22 15:00:00,10.65,10.67,10.34,10.61,1424000.0,8.3107,8.3263,8.0688,8.2795,1424000.0
2008-10-22 16:00:00,10.68,10.77,10.6,10.76,353000.0,8.3341,8.4044,8.2717,8.3966,353000.0
2008-10-23 09:30:00,10.69,10.71,10.4,10.48,480500.0,8.3419,8.3575,8.1156,8.1781,480500.0
2008-10-23 10:00:00,10.48,10.7,10.44,10.69,789000.0,8.1781,8.3497,8.1469,8.3419,789000.0
2008-10-23 11:00:00,10.7,10.72,10.5,10.53,329500.0,8.3497,8.3653,8.1937,8.2171,329500.0
2008-10-23 12:00:00,10.54,10.54,10.14,10.16,756500.0,8.2249,8.2249,7.9127,7.9284,756500.0
2008-10-23 13:00:00,10.15,10.2,10.03,10.07,521500.0,7.9205,7.9596,7.8269,7.8581,521500.0
2008-10-23 14:00:00,10.05,10.13,9.84,9.95,858500.0,7.8425,7.9049,7.6786,7.7645,858500.0
2008-10-23 15:00:00,9.98,10.35,9.93,10.34,2392500.0,7.7879,8.0766,7.7489,8.0688,2392500.0
2008-10-23 16:00:00,10.35,10.37,10.24,10.24,112500.0,8.0766,8.0922,7.9908,7.9908,112500.0
2008-10-24 09:30:00,9.51,9.96,9.28,9.9,1431500.0,7.4211,7.7723,7.2416,7.7255,1431500.0
2008-10-24 10:00:00,9.91,10.06,9.81,10.03,1227500.0,7.7333,7.8503,7.6552,7.8269,1227500.0
2008-10-24 11:00:00,10.05,10.22,9.97,10.14,1019000.0,7.8425,7.9752,7.7801,7.9127,1019000.0
2008-10-24 12:00:00,10.13,10.16,9.96,10.04,607500.0,7.9049,7.9284,7.7723,7.8347,607500.0
2008-10-24 13:00:00,10.04,10.15,9.91,9.93,615000.0,7.8347,7.9205,7.7333,7.7489,615000.0
2008-10-24 14:00:00,9.91,10.12,9.87,10.11,792500.0,7.7333,7.8971,7.7021,7.8893,792500.0
2008-10-24 15:00:00,10.11,10.2,9.98,10.04,2329000.0,7.8893,7.9596,7.7879,7.8347,2329000.0
2008-10-24 16:00:00,10.08,10.08,9.82,9.82,16000.0,7.8659,7.8659,7.663,7.663,16000.0
2008-10-27 09:30:00,9.82,9.97,9.72,9.96,571000.0,7.663,7.7801,7.585,7.7723,571000.0
2008-10-27 10:00:00,9.97,10.11,9.81,9.96,504000.0,7.7801,7.8893,7.6552,7.7723,504000.0
2008-10-27 11:00:00,9.96,10.03,9.82,9.85,378000.0,7.7723,7.8269,7.663,7.6864,378000.0
2008-10-27 12:00:00,9.86,10.02,9.86,10.02,514500.0,7.6942,7.8191,7.6942,7.8191,514500.0
2008-10-27 13:00:00,10.0,10.08,9.94,9.99,331000.0,7.8035,7.8659,7.7567,7.7957,331000.0
2008-10-27 14:00:00,9.99,10.0,9.79,9.79,566000.0,7.7957,7.8035,7.6396,7.6396,566000.0
2008-10-27 15:00:00,9.79,9.92,9.56,9.56,1444500.0,7.6396,7.7411,7.4601,7.4601,1444500.0
2008-10-27 16:00:00,9.56,9.56,9.5,9.5,139500.0,7.4601,7.4601,7.4133,7.4133,139500.0
2008-10-28 09:30:00,9.79,9.87,9.77,9.81,714500.0,7.6396,7.7021,7.624,7.6552,714500.0
2008-10-28 10:00:00,9.81,9.81,9.45,9.48,819000.0,7.6552,7.6552,7.3743,7.3977,819000.0
2008-10-28 11:00:00,9.48,9.6,9.48,9.54,636000.0,7.3977,7.4914,7.3977,7.4445,636000.0
2008-10-28 12:00:00,9.53,9.63,9.5,9.63,577000.0,7.4367,7.5148,7.4133,7.5148,577000.0
2008-10-28 13:00:00,9.62,9.72,9.56,9.59,293500.0,7.507,7.585,7.4601,7.4836,293500.0
2008-10-28 14:00:00,9.58,9.99,9.58,9.95,679000.0,7.4757,7.7957,7.4757,7.7645,679000.0
2008-10-28 15:00:00,9.96,10.44,9.88,10.44,1869000.0,7.7723,8.1469,7.7099,8.1469,1869000.0
2008-10-28 16:00:00,10.44,10.6,10.39,10.6,167500.0,8.1469,8.2717,8.1078,8.2717,167500.0
2008-10-29 09:30:00,10.4,10.48,10.29,10.42,715500.0,8.1156,8.1781,8.0298,8.1312,715500.0
2008-10-29 10:00:00,10.4,10.57,10.38,10.4,738500.0,8.1156,8.2483,8.1,8.1156,738500.0
2008-10-29 11:00:00,10.41,10.56,10.4,10.55,607000.0,8.1234,8.2405,8.1156,8.2327,607000.0
2008-10-29 12:00:00,10.55,10.67,10.51,10.59,409500.0,8.2327,8.3263,8.2015,8.2639,409500.0
2008-10-29 13:00:00,10.6,10.71,10.58,10.65,591500.0,8.2717,8.3575,8.2561,8.3107,591500.0
2008-10-29 14:00:00,10.66,10.78,10.47,10.7,1411500.0,8.3185,8.4122,8.1703,8.3497,1411500.0
2008-10-29 15:00:00,10.71,10.97,10.54,10.54,1915500.0,8.3575,8.5604,8.2249,8.2249,1915500.0
2008-10-29 16:00:00,10.54,10.59,10.51,10.59,32000.0,8.2249,8.2639,8.2015,8.2639,32000.0
2008-10-30 09:30:00,10.87,11.05,10.85,10.92,612000.0,8.4824,8.6229,8.4668,8.5214,612000.0
2008-10-30 10:00:00,10.95,10.99,10.74,10.79,330500.0,8.5448,8.576,8.381,8.42,330500.0
2008-10-30 11:00:00,10.79,10.92,10.68,10.71,757000.0,8.42,8.5214,8.3341,8.3575,757000.0
2008-10-30 12:00:00,10.71,10.83,10.7,10.75,444000.0,8.3575,8.4512,8.3497,8.3888,444000.0
2008-10-30 13:00:00,10.74,10.86,10.74,10.83,313000.0,8.381,8.4746,8.381,8.4512,313000.0
2008-10-30 14:00:00,10.84,10.96,10.81,10.94,367500.0,8.459,8.5526,8.4356,8.537,367500.0
2008-10-30 15:00:00,10.94,11.05,10.8,11.04,1151500.0,8.537,8.6229,8.4278,8.6151,1151500.0
2008-10-30 16:00:00,11.05,11.17,11.05,11.17,105500.0,8.6229,8.7165,8.6229,8.7165,105500.0
2008-10-31 09:30:00,11.05,11.08,10.86,10.91,392500.0,8.6229,8.6463,8.4746,8.5136,392500.0
2008-10-31 10:00:00,10.94,11.11,10.94,11.08,590000.0,8.537,8.6697,8.537,8.6463,590000.0
2008-10-31 11:00:00,11.08,11.24,11.07,11.2,496000.0,8.6463,8.7711,8.6385,8.7399,496000.0
2008-10-31 12:00:00,11.21,11.21,11.13,11.19,191500.0,8.7477,8.7477,8.6853,8.7321,191500.0
2008-10-31 13:00:00,11.18,11.39,11.17,11.32,399000.0,8.7243,8.8882,8.7165,8.8336,399000.0
2008-10-31 14:00:00,11.35,11.41,11.29,11.41,574000.0,8.857,8.9038,8.8101,8.9038,574000.0
2008-10-31 15:00:00,11.42,11.48,11.15,11.34,2740000.0,8.9116,8.9584,8.7009,8.8492,2740000.0
2008-10-31 16:00:00,11.39,11.39,11.34,11.34,182500.0,8.8882,8.8882,8.8492,8.8492,182500.0
2008-11-03 09:30:00,11.35,11.47,11.27,11.42,353500.0,8.857,8.9506,8.7945,8.9116,353500.0
2008-11-03 10:00:00,11.4,11.48,11.34,11.41,605000.0,8.896,8.9584,8.8492,8.9038,605000.0
2008-11-03 11:00:00,11.41,11.47,11.39,11.46,407000.0,8.9038,8.9506,8.8882,8.9428,407000.0
2008-11-03 12:00:00,11.46,11.46,11.4,11.41,374000.0,8.9428,8.9428,8.896,8.9038,374000.0
2008-11-03 13:00:00,11.42,11.46,11.34,11.35,214000.0,8.9116,8.9428,8.8492,8.857,214000.0
2008-11-03 14:00:00,11.34,11.37,11.28,11.34,295500.0,8.8492,8.8726,8.8023,8.8492,295500.0
2008-11-03 15:00:00,11.31,11.41,11.27,11.37,1690000.0,8.8258,8.9038,8.7945,8.8726,1690000.0
2008-11-03 16:00:00,11.36,11.36,11.36,11.36,500.0,8.8648,8.8648,8.8648,8.8648,500.0
2008-11-04 09:30:00,11.55,11.57,11.4,11.4,749500.0,9.013,9.0286,8.896,8.896,749500.0
2008-11-04 10:00:00,11.4,11.62,11.4,11.6,715500.0,8.896,9.0677,8.896,9.0521,715500.0
2008-11-04 11:00:00,11.62,11.67,11.56,11.62,653000.0,9.0677,9.1067,9.0208,9.0677,653000.0
2008-11-04 12:00:00,11.63,11.63,11.54,11.56,602000.0,9.0755,9.0755,9.0052,9.0208,602000.0
2008-11-04 13:00:00,11.56,11.61,11.51,11.56,600000.0,9.0208,9.0599,8.9818,9.0208,600000.0
2008-11-04 14:00:00,11.56,11.56,11.41,11.44,1106000.0,9.0208,9.0208,8.9038,8.9272,1106000.0
2008-11-04 15:00:00,11.44,11.63,11.4,11.59,1259500.0,8.9272,9.0755,8.896,9.0443,1259500.0
2008-11-04 16:00:00,11.58,11.59,11.57,11.59,145500.0,9.0364,9.0443,9.0286,9.0443,145500.0
2008-11-05 09:30:00,11.45,11.48,11.35,11.38,297500.0,8.935,8.9584,8.857,8.8804,297500.0
2008-11-05 10:00:00,11.38,11.58,11.36,11.49,539500.0,8.8804,9.0364,8.8648,8.9662,539500.0
2008-11-05 11:00:00,11.5,11.51,11.36,11.39,2072000.0,8.974,8.9818,8.8648,8.8882,2072000.0
2008-11-05 12:00:00,11.39,11.4,11.24,11.28,509000.0,8.8882,8.896,8.7711,8.8023,509000.0
2008-11-05 13:00:00,11.29,11.32,11.24,11.26,612000.0,8.8101,8.8336,8.7711,8.7867,612000.0
2008-11-05 14:00:00,11.26,11.32,11.21,11.27,921500.0,8.7867,8.8336,8.7477,8.7945,921500.0
2008-11-05 15:00:00,11.27,11.3,11.01,11.03,983000.0,8.7945,8.818,8.5916,8.6073,983000.0
2008-11-05 16:00:00,11.06,11.06,11.02,11.02,98500.0,8.6307,8.6307,8.5995,8.5995,98500.0
2008-11-06 09:30:00,10.96,11.05,10.83,10.86,434000.0,8.5526,8.6229,8.4512,8.4746,434000.0
2008-11-06 10:00:00,10.85,10.9,10.7,10.78,508500.0,8.4668,8.5058,8.3497,8.4122,508500.0
2008-11-06 11:00:00,10.78,10.79,10.65,10.69,294000.0,8.4122,8.42,8.3107,8.3419,294000.0
2008-11-06 12:00:00,10.69,10.71,10.55,10.64,394000.0,8.3419,8.3575,8.2327,8.3029,394000.0
2008-11-06 13:00:00,10.64,10.65,10.53,10.54,429000.0,8.3029,8.3107,8.2171,8.2249,429000.0
2008-11-06 14:00:00,10.56,10.76,10.54,10.7,1093500.0,8.2405,8.3966,8.2249,8.3497,1093500.0
2008-11-06 15:00:00,10.7,10.72,10.52,10.54,1196500.0,8.3497,8.3653,8.2093,8.2249,1196500.0
2008-11-06 16:00:00,10.53,10.53,10.51,10.51,9000.0,8.2171,8.2171,8.2015,8.2015,9000.0
2008-11-07 09:30:00,10.63,10.69,10.54,10.62,540500.0,8.2951,8.3419,8.2249,8.2873,540500.0
2008-11-07 10:00:00,10.61,10.85,10.61,10.74,970000.0,8.2795,8.4668,8.2795,8.381,970000.0
2008-11-07 11:00:00,10.74,10.75,10.58,10.7,476500.0,8.381,8.3888,8.2561,8.3497,476500.0
2008-11-07 12:00:00,10.7,10.74,10.61,10.67,193000.0,8.3497,8.381,8.2795,8.3263,193000.0
2008-11-07 13:00:00,10.67,10.68,10.63,10.67,302000.0,8.3263,8.3341,8.2951,8.3263,302000.0
2008-11-07 14:00:00,10.68,10.76,10.58,10.58,762000.0,8.3341,8.3966,8.2561,8.2561,762000.0
2008-11-07 15:00:00,10.57,10.78,10.51,10.78,1144500.0,8.2483,8.4122,8.2015,8.4122,1144500.0
2008-11-07 16:00:00,10.76,10.76,10.76,10.76,12500.0,8.3966,8.3966,8.3966,8.3966,12500.0
2008-11-10 09:30:00,11.06,11.07,10.89,10.92,364000.0,8.6307,8.6385,8.498,8.5214,364000.0
2008-11-10 10:00:00,10.92,10.93,10.77,10.78,506500.0,8.5214,8.5292,8.4044,8.4122,506500.0
2008-11-10 11:00:00,10.77,10.77,10.62,10.65,476500.0,8.4044,8.4044,8.2873,8.3107,476500.0
2008-11-10 12:00:00,10.65,10.69,10.51,10.52,377000.0,8.3107,8.3419,8.2015,8.2093,377000.0
2008-11-10 13:00:00,10.51,10.67,10.49,10.66,546000.0,8.2015,8.3263,8.1859,8.3185,546000.0
2008-11-10 14:00:00,10.65,10.69,10.51,10.51,515500.0,8.3107,8.3419,8.2015,8.2015,515500.0
2008-11-10 15:00:00,10.51,10.57,10.43,10.52,1241500.0,8.2015,8.2483,8.139,8.2093,1241500.0
2008-11-10 16:00:00,10.51,10.52,10.49,10.52,192500.0,8.2015,8.2093,8.1859,8.2093,192500.0
2008-11-11 09:30:00,10.36,10.42,10.17,10.17,279000.0,8.0844,8.1312,7.9362,7.9362,279000.0
2008-11-11 10:00:00,10.17,10.27,10.15,10.18,823000.0,7.9362,8.0142,7.9205,7.944,823000.0
2008-11-11 11:00:00,10.18,10.25,10.13,10.21,339000.0,7.944,7.9986,7.9049,7.9674,339000.0
2008-11-11 12:00:00,10.2,10.21,10.13,10.2,347500.0,7.9596,7.9674,7.9049,7.9596,347500.0
2008-11-11 13:00:00,10.2,10.34,10.18,10.33,373000.0,7.9596,8.0688,7.944,8.061,373000.0
2008-11-11 14:00:00,10.33,10.54,10.26,10.28,1592500.0,8.061,8.2249,8.0064,8.022,1592500.0
2008-11-11 15:00:00,10.28,10.38,10.18,10.28,1578000.0,8.022,8.1,7.944,8.022,1578000.0
2008-11-11 16:00:00,10.27,10.27,10.21,10.21,21000.0,8.0142,8.0142,7.9674,7.9674,21000.0
2008-11-12 09:30:00,10.07,10.13,9.97,10.08,809000.0,7.8581,7.9049,7.7801,7.8659,809000.0
2008-11-12 10:00:00,10.08,10.12,9.92,9.98,1520000.0,7.8659,7.8971,7.7411,7.7879,1520000.0
2008-11-12 11:00:00,9.98,10.03,9.9,9.96,522500.0,7.7879,7.8269,7.7255,7.7723,522500.0
2008-11-12 12:00:00,9.96,9.97,9.87,9.95,481500.0,7.7723,7.7801,7.7021,7.7645,481500.0
2008-11-12 13:00:00,9.95,9.97,9.84,9.85,804000.0,7.7645,7.7801,7.6786,7.6864,804000.0
2008-11-12 14:00:00,9.85,9.87,9.77,9.78,825000.0,7.6864,7.7021,7.624,7.6318,825000.0
2008-11-12 15:00:00,9.78,9.83,9.73,9.75,1322500.0,7.6318,7.6708,7.5928,7.6084,1322500.0
2008-11-12 16:00:00,9.76,9.76,9.74,9.74,102500.0,7.6162,7.6162,7.6006,7.6006,102500.0
2008-11-13 09:30:00,9.79,9.89,9.6,9.62,558000.0,7.6396,7.7177,7.4914,7.507,558000.0
2008-11-13 10:00:00,9.64,9.87,9.61,9.75,1191500.0,7.5226,7.7021,7.4992,7.6084,1191500.0
2008-11-13 11:00:00,9.75,9.78,9.66,9.73,1426500.0,7.6084,7.6318,7.5382,7.5928,1426500.0
2008-11-13 12:00:00,9.73,9.77,9.37,9.37,1289500.0,7.5928,7.624,7.3119,7.3119,1289500.0
2008-11-13 13:00:00,9.36,9.91,9.35,9.75,1878000.0,7.3041,7.7333,7.2963,7.6084,1878000.0
2008-11-13 14:00:00,9.75,10.23,9.74,10.15,3365000.0,7.6084,7.983,7.6006,7.9205,3365000.0
2008-11-13 15:00:00,10.15,10.52,9.91,10.52,5387000.0,7.9205,8.2093,7.7333,8.2093,5387000.0
2008-11-13 16:00:00,10.53,10.63,10.47,10.47,195000.0,8.2171,8.2951,8.1703,8.1703,195000.0
2008-11-14 09:30:00,10.35,10.49,10.31,10.43,416000.0,8.0766,8.1859,8.0454,8.139,416000.0
2008-11-14 10:00:00,10.45,10.46,10.06,10.15,849000.0,8.1547,8.1625,7.8503,7.9205,849000.0
2008-11-14 11:00:00,10.15,10.18,10.02,10.05,641500.0,7.9205,7.944,7.8191,7.8425,641500.0
2008-11-14 12:00:00,10.05,10.12,9.96,10.1,490000.0,7.8425,7.8971,7.7723,7.8815,490000.0
2008-11-14 13:00:00,10.1,10.16,9.96,10.09,769000.0,7.8815,7.9284,7.7723,7.8737,769000.0
2008-11-14 14:00:00,10.1,10.39,10.08,10.39,1578500.0,7.8815,8.1078,7.8659,8.1078,1578500.0
2008-11-14 15:00:00,10.4,10.41,9.92,9.93,1447000.0,8.1156,8.1234,7.7411,7.7489,1447000.0
2008-11-14 16:00:00,9.9,9.96,9.89,9.96,370000.0,7.7255,7.7723,7.7177,7.7723,370000.0
2008-11-17 09:30:00,9.85,9.99,9.83,9.98,514500.0,7.6864,7.7957,7.6708,7.7879,514500.0
2008-11-17 10:00:00,9.96,9.96,9.76,9.8,1101500.0,7.7723,7.7723,7.6162,7.6474,1101500.0
2008-11-17 11:00:00,9.79,10.03,9.79,10.02,518500.0,7.6396,7.8269,7.6396,7.8191,518500.0
2008-11-17 12:00:00,10.02,10.12,9.98,10.01,903500.0,7.8191,7.8971,7.7879,7.8113,903500.0
2008-11-17 13:00:00,10.01,10.03,9.9,9.97,804500.0,7.8113,7.8269,7.7255,7.7801,804500.0
2008-11-17 14:00:00,9.97,10.02,9.86,9.92,3085000.0,7.7801,7.8191,7.6942,7.7411,3085000.0
2008-11-17 15:00:00,9.91,10.0,9.79,9.8,2035500.0,7.7333,7.8035,7.6396,7.6474,2035500.0
2008-11-17 16:00:00,9.81,9.81,9.73,9.73,38000.0,7.6552,7.6552,7.5928,7.5928,38000.0
2008-11-18 09:30:00,9.83,9.93,9.78,9.84,455500.0,7.6708,7.7489,7.6318,7.6786,455500.0
2008-11-18 10:00:00,9.85,9.9,9.73,9.83,784000.0,7.6864,7.7255,7.5928,7.6708,784000.0
2008-11-18 11:00:00,9.83,9.92,9.76,9.89,712500.0,7.6708,7.7411,7.6162,7.7177,712500.0
2008-11-18 12:00:00,9.89,9.89,9.66,9.7,512000.0,7.7177,7.7177,7.5382,7.5694,512000.0
2008-11-18 13:00:00,9.69,9.69,9.49,9.58,588000.0,7.5616,7.5616,7.4055,7.4757,588000.0
2008-11-18 14:00:00,9.58,9.6,9.41,9.45,644500.0,7.4757,7.4914,7.3431,7.3743,644500.0
2008-11-18 15:00:00,9.44,9.77,9.43,9.76,2138000.0,7.3665,7.624,7.3587,7.6162,2138000.0
2008-11-18 16:00:00,9.78,9.87,9.78,9.87,3500.0,7.6318,7.7021,7.6318,7.7021,3500.0
2008-11-19 09:30:00,9.8,9.85,9.69,9.75,877500.0,7.6474,7.6864,7.5616,7.6084,877500.0
2008-11-19 10:00:00,9.75,9.85,9.45,9.45,887500.0,7.6084,7.6864,7.3743,7.3743,887500.0
2008-11-19 11:00:00,9.46,9.51,9.35,9.43,709000.0,7.3821,7.4211,7.2963,7.3587,709000.0
2008-11-19 12:00:00,9.41,9.42,9.31,9.34,860500.0,7.3431,7.3509,7.2651,7.2885,860500.0
2008-11-19 13:00:00,9.34,9.41,9.27,9.38,668500.0,7.2885,7.3431,7.2338,7.3197,668500.0
2008-11-19 14:00:00,9.37,9.43,9.25,9.37,1498000.0,7.3119,7.3587,7.2182,7.3119,1498000.0
2008-11-19 15:00:00,9.35,9.41,9.04,9.06,2219000.0,7.2963,7.3431,7.0544,7.07,2219000.0
2008-11-19 16:00:00,9.07,9.07,9.04,9.04,53500.0,7.0778,7.0778,7.0544,7.0544,53500.0
2008-11-20 09:30:00,8.95,8.96,8.68,8.74,1151500.0,6.9841,6.9919,6.7734,6.8203,1151500.0
2008-11-20 10:00:00,8.73,8.92,8.63,8.86,1957000.0,6.8125,6.9607,6.7344,6.9139,1957000.0
2008-11-20 11:00:00,8.86,8.98,8.82,8.84,1337000.0,6.9139,7.0075,6.8827,6.8983,1337000.0
2008-11-20 12:00:00,8.82,9.08,8.73,8.92,1135000.0,6.8827,7.0856,6.8125,6.9607,1135000.0
2008-11-20 13:00:00,8.91,8.98,8.79,8.95,823000.0,6.9529,7.0075,6.8593,6.9841,823000.0
2008-11-20 14:00:00,8.95,8.97,8.64,8.67,705000.0,6.9841,6.9997,6.7422,6.7656,705000.0
2008-11-20 15:00:00,8.67,8.75,8.33,8.35,1948000.0,6.7656,6.8281,6.5003,6.5159,1948000.0
2008-11-20 16:00:00,8.35,8.35,8.3,8.33,23000.0,6.5159,6.5159,6.4769,6.5003,23000.0
2008-11-21 09:30:00,8.54,8.54,8.31,8.34,1366000.0,6.6642,6.6642,6.4847,6.5081,1366000.0
2008-11-21 10:00:00,8.33,8.43,8.19,8.21,3649000.0,6.5003,6.5783,6.3911,6.4067,3649000.0
2008-11-21 11:00:00,8.21,8.4,8.13,8.3,4292000.0,6.4067,6.5549,6.3442,6.4769,4292000.0
2008-11-21 12:00:00,8.3,8.41,8.27,8.34,2239000.0,6.4769,6.5627,6.4535,6.5081,2239000.0
2008-11-21 13:00:00,8.34,8.38,8.21,8.21,3662500.0,6.5081,6.5393,6.4067,6.4067,3662500.0
2008-11-21 14:00:00,8.2,8.36,8.2,8.28,3807500.0,6.3989,6.5237,6.3989,6.4613,3807500.0
2008-11-21 15:00:00,8.27,8.87,8.27,8.84,7976500.0,6.4535,6.9217,6.4535,6.8983,7976500.0
2008-11-21 16:00:00,8.8,8.83,8.71,8.71,645500.0,6.8671,6.8905,6.7968,6.7968,645500.0
2008-11-24 09:30:00,8.92,9.01,8.91,9.0,1456500.0,6.9607,7.031,6.9529,7.0231,1456500.0
2008-11-24 10:00:00,9.0,9.29,9.0,9.23,2302500.0,7.0231,7.2494,7.0231,7.2026,2302500.0
2008-11-24 11:00:00,9.23,9.33,9.18,9.32,2165500.0,7.2026,7.2807,7.1636,7.2729,2165500.0
2008-11-24 12:00:00,9.32,9.35,9.15,9.27,1951500.0,7.2729,7.2963,7.1402,7.2338,1951500.0
2008-11-24 13:00:00,9.28,9.34,9.22,9.33,1774500.0,7.2416,7.2885,7.1948,7.2807,1774500.0
2008-11-24 14:00:00,9.34,9.38,9.23,9.34,2052500.0,7.2885,7.3197,7.2026,7.2885,2052500.0
2008-11-24 15:00:00,9.34,9.61,9.3,9.47,3781000.0,7.2885,7.4992,7.2573,7.3899,3781000.0
2008-11-24 16:00:00,9.46,9.46,9.44,9.45,33500.0,7.3821,7.3821,7.3665,7.3743,33500.0
2008-11-25 09:30:00,9.59,9.62,9.48,9.51,962000.0,7.4836,7.507,7.3977,7.4211,962000.0
2008-11-25 10:00:00,9.52,9.66,9.41,9.46,2897500.0,7.4289,7.5382,7.3431,7.3821,2897500.0
2008-11-25 11:00:00,9.46,9.58,9.35,9.53,1768500.0,7.3821,7.4757,7.2963,7.4367,1768500.0
2008-11-25 12:00:00,9.54,9.55,9.38,9.41,1565500.0,7.4445,7.4523,7.3197,7.3431,1565500.0
2008-11-25 13:00:00,9.42,9.54,9.38,9.44,1301000.0,7.3509,7.4445,7.3197,7.3665,1301000.0
2008-11-25 14:00:00,9.45,9.58,9.32,9.56,1928500.0,7.3743,7.4757,7.2729,7.4601,1928500.0
2008-11-25 15:00:00,9.57,9.71,9.48,9.66,3436000.0,7.4679,7.5772,7.3977,7.5382,3436000.0
2008-11-25 16:00:00,9.67,9.68,9.67,9.67,154000.0,7.546,7.5538,7.546,7.546,154000.0
2008-11-26 09:30:00,9.48,9.67,9.46,9.62,731000.0,7.3977,7.546,7.3821,7.507,731000.0
2008-11-26 10:00:00,9.62,9.79,9.61,9.76,2793000.0,7.507,7.6396,7.4992,7.6162,2793000.0
2008-11-26 11:00:00,9.76,10.02,9.7,10.0,2464000.0,7.6162,7.8191,7.5694,7.8035,2464000.0
2008-11-26 12:00:00,10.0,10.04,9.96,10.03,1441500.0,7.8035,7.8347,7.7723,7.8269,1441500.0
2008-11-26 13:00:00,10.03,10.08,9.91,9.94,1111500.0,7.8269,7.8659,7.7333,7.7567,1111500.0
2008-11-26 14:00:00,9.93,10.17,9.9,10.15,1506500.0,7.7489,7.9362,7.7255,7.9205,1506500.0
2008-11-26 15:00:00,10.15,10.23,10.12,10.17,2518500.0,7.9205,7.983,7.8971,7.9362,2518500.0
2008-11-26 16:00:00,10.16,10.19,10.14,10.14,68000.0,7.9284,7.9518,7.9127,7.9127,68000.0
2008-11-28 09:30:00,10.09,10.19,10.06,10.08,553500.0,7.8737,7.9518,7.8503,7.8659,553500.0
2008-11-28 10:00:00,10.08,10.17,10.07,10.16,1275000.0,7.8659,7.9362,7.8581,7.9284,1275000.0
2008-11-28 11:00:00,10.15,10.18,10.1,10.17,1146000.0,7.9205,7.944,7.8815,7.9362,1146000.0
2008-11-28 12:00:00,10.17,10.31,10.14,10.3,1461000.0,7.9362,8.0454,7.9127,8.0376,1461000.0
2008-11-28 13:00:00,10.3,10.31,10.27,10.27,138000.0,8.0376,8.0454,8.0142,8.0142,138000.0
2008-11-28 14:00:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-11-28 15:00:00,10.27,10.27,10.27,10.27,0.0,8.0142,8.0142,8.0142,8.0142,0.0
2008-12-01 09:30:00,10.0,10.04,9.61,9.62,1406500.0,7.8035,7.8347,7.4992,7.507,1406500.0
2008-12-01 10:00:00,9.61,9.73,9.61,9.67,1719500.0,7.4992,7.5928,7.4992,7.546,1719500.0
2008-12-01 11:00:00,9.67,9.67,9.58,9.63,725500.0,7.546,7.546,7.4757,7.5148,725500.0
2008-12-01 12:00:00,9.63,9.66,9.51,9.54,1448000.0,7.5148,7.5382,7.4211,7.4445,1448000.0
2008-12-01 13:00:00,9.53,9.62,9.5,9.58,1082000.0,7.4367,7.507,7.4133,7.4757,1082000.0
2008-12-01 14:00:00,9.59,9.65,9.44,9.56,1207000.0,7.4836,7.5304,7.3665,7.4601,1207000.0
2008-12-01 15:00:00,9.56,9.57,9.16,9.22,2851500.0,7.4601,7.4679,7.148,7.1948,2851500.0
2008-12-01 16:00:00,9.22,9.28,9.2,9.21,130500.0,7.1948,7.2416,7.1792,7.187,130500.0
2008-12-02 09:30:00,9.4,9.4,9.23,9.34,857000.0,7.3353,7.3353,7.2026,7.2885,857000.0
2008-12-02 10:00:00,9.34,9.55,9.32,9.5,2771000.0,7.2885,7.4523,7.2729,7.4133,2771000.0
2008-12-02 11:00:00,9.51,9.58,9.42,9.53,1583500.0,7.4211,7.4757,7.3509,7.4367,1583500.0
2008-12-02 12:00:00,9.53,9.63,9.52,9.6,1034500.0,7.4367,7.5148,7.4289,7.4914,1034500.0
2008-12-02 13:00:00,9.6,9.61,9.43,9.43,1471500.0,7.4914,7.4992,7.3587,7.3587,1471500.0
2008-12-02 14:00:00,9.42,9.49,9.27,9.48,2407000.0,7.3509,7.4055,7.2338,7.3977,2407000.0
2008-12-02 15:00:00,9.48,9.64,9.34,9.64,3658000.0,7.3977,7.5226,7.2885,7.5226,3658000.0
2008-12-02 16:00:00,9.64,9.65,9.62,9.63,276500.0,7.5226,7.5304,7.507,7.5148,276500.0
2008-12-03 09:30:00,9.44,9.54,9.38,9.45,757500.0,7.3665,7.4445,7.3197,7.3743,757500.0
2008-12-03 10:00:00,9.45,9.84,9.39,9.84,1443000.0,7.3743,7.6786,7.3275,7.6786,1443000.0
2008-12-03 11:00:00,9.84,9.89,9.72,9.82,1233500.0,7.6786,7.7177,7.585,7.663,1233500.0
2008-12-03 12:00:00,9.82,9.82,9.61,9.68,2322000.0,7.663,7.663,7.4992,7.5538,2322000.0
2008-12-03 13:00:00,9.69,9.7,9.42,9.44,1073000.0,7.5616,7.5694,7.3509,7.3665,1073000.0
2008-12-03 14:00:00,9.45,9.82,9.43,9.69,2304000.0,7.3743,7.663,7.3587,7.5616,2304000.0
2008-12-03 15:00:00,9.69,9.87,9.6,9.84,3027000.0,7.5616,7.7021,7.4914,7.6786,3027000.0
2008-12-03 16:00:00,9.83,9.84,9.79,9.82,27000.0,7.6708,7.6786,7.6396,7.663,27000.0
2008-12-04 09:30:00,9.69,9.94,9.66,9.88,791000.0,7.5616,7.7567,7.5382,7.7099,791000.0
2008-12-04 10:00:00,9.88,10.0,9.84,9.98,1286500.0,7.7099,7.8035,7.6786,7.7879,1286500.0
2008-12-04 11:00:00,9.98,9.98,9.79,9.85,1153500.0,7.7879,7.7879,7.6396,7.6864,1153500.0
2008-12-04 12:00:00,9.85,9.86,9.7,9.76,1195500.0,7.6864,7.6942,7.5694,7.6162,1195500.0
2008-12-04 13:00:00,9.76,9.81,9.66,9.76,1475000.0,7.6162,7.6552,7.5382,7.6162,1475000.0
2008-12-04 14:00:00,9.76,9.83,9.68,9.7,1100000.0,7.6162,7.6708,7.5538,7.5694,1100000.0
2008-12-04 15:00:00,9.69,9.71,9.34,9.55,2884500.0,7.5616,7.5772,7.2885,7.4523,2884500.0
2008-12-04 16:00:00,9.55,9.59,9.53,9.59,147500.0,7.4523,7.4836,7.4367,7.4836,147500.0
2008-12-05 09:30:00,9.4,9.48,9.29,9.29,818500.0,7.3353,7.3977,7.2494,7.2494,818500.0
2008-12-05 10:00:00,9.27,9.37,9.18,9.34,743500.0,7.2338,7.3119,7.1636,7.2885,743500.0
2008-12-05 11:00:00,9.34,9.44,9.28,9.41,680000.0,7.2885,7.3665,7.2416,7.3431,680000.0
2008-12-05 12:00:00,9.42,9.5,9.39,9.42,1094000.0,7.3509,7.4133,7.3275,7.3509,1094000.0
2008-12-05 13:00:00,9.42,9.73,9.42,9.64,1326500.0,7.3509,7.5928,7.3509,7.5226,1326500.0
2008-12-05 14:00:00,9.64,9.86,9.48,9.83,3024500.0,7.5226,7.6942,7.3977,7.6708,3024500.0
2008-12-05 15:00:00,9.83,9.99,9.68,9.96,3084500.0,7.6708,7.7957,7.5538,7.7723,3084500.0
2008-12-05 16:00:00,9.94,9.95,9.87,9.87,47500.0,7.7567,7.7645,7.7021,7.7021,47500.0
2008-12-08 09:30:00,10.24,10.43,10.19,10.28,648500.0,7.9908,8.139,7.9518,8.022,648500.0
2008-12-08 10:00:00,10.28,10.38,10.2,10.35,598500.0,8.022,8.1,7.9596,8.0766,598500.0
2008-12-08 11:00:00,10.36,10.38,10.23,10.25,1494000.0,8.0844,8.1,7.983,7.9986,1494000.0
2008-12-08 12:00:00,10.26,10.31,10.21,10.24,722000.0,8.0064,8.0454,7.9674,7.9908,722000.0
2008-12-08 13:00:00,10.24,10.29,10.11,10.16,1098500.0,7.9908,8.0298,7.8893,7.9284,1098500.0
2008-12-08 14:00:00,10.15,10.37,10.14,10.37,964500.0,7.9205,8.0922,7.9127,8.0922,964500.0
2008-12-08 15:00:00,10.36,10.41,10.21,10.36,1350500.0,8.0844,8.1234,7.9674,8.0844,1350500.0
2008-12-08 16:00:00,10.36,10.41,10.34,10.41,27500.0,8.0844,8.1234,8.0688,8.1234,27500.0
2008-12-09 09:30:00,10.3,10.3,10.21,10.23,762000.0,8.0376,8.0376,7.9674,7.983,762000.0
2008-12-09 10:00:00,10.23,10.57,10.23,10.52,1431500.0,7.983,8.2483,7.983,8.2093,1431500.0
2008-12-09 11:00:00,10.52,10.56,10.34,10.39,1322000.0,8.2093,8.2405,8.0688,8.1078,1322000.0
2008-12-09 12:00:00,10.39,10.47,10.34,10.35,1779000.0,8.1078,8.1703,8.0688,8.0766,1779000.0
2008-12-09 13:00:00,10.35,10.37,10.2,10.24,1325000.0,8.0766,8.0922,7.9596,7.9908,1325000.0
2008-12-09 14:00:00,10.24,10.27,10.03,10.26,1936500.0,7.9908,8.0142,7.8269,8.0064,1936500.0
2008-12-09 15:00:00,10.27,10.31,10.07,10.1,3161000.0,8.0142,8.0454,7.8581,7.8815,3161000.0
2008-12-09 16:00:00,10.11,10.11,10.11,10.11,11500.0,7.8893,7.8893,7.8893,7.8893,11500.0
2008-12-10 09:30:00,10.22,10.32,10.18,10.22,690500.0,7.9752,8.0532,7.944,7.9752,690500.0
2008-12-10 10:00:00,10.22,10.42,10.22,10.29,1451500.0,7.9752,8.1312,7.9752,8.0298,1451500.0
2008-12-10 11:00:00,10.31,10.45,10.28,10.39,909000.0,8.0454,8.1547,8.022,8.1078,909000.0
2008-12-10 12:00:00,10.4,10.45,10.3,10.32,867500.0,8.1156,8.1547,8.0376,8.0532,867500.0
2008-12-10 13:00:00,10.32,10.41,10.19,10.22,920000.0,8.0532,8.1234,7.9518,7.9752,920000.0
2008-12-10 14:00:00,10.22,10.25,10.14,10.21,1945500.0,7.9752,7.9986,7.9127,7.9674,1945500.0
2008-12-10 15:00:00,10.22,10.38,10.19,10.38,2354000.0,7.9752,8.1,7.9518,8.1,2354000.0
2008-12-10 16:00:00,10.38,10.39,10.37,10.37,33500.0,8.1,8.1078,8.0922,8.0922,33500.0
2008-12-11 09:30:00,10.26,10.35,10.21,10.33,741000.0,8.0064,8.0766,7.9674,8.061,741000.0
2008-12-11 10:00:00,10.34,10.46,10.29,10.37,1582000.0,8.0688,8.1625,8.0298,8.0922,1582000.0
2008-12-11 11:00:00,10.37,10.4,10.29,10.38,608500.0,8.0922,8.1156,8.0298,8.1,608500.0
2008-12-11 12:00:00,10.38,10.42,10.34,10.4,863500.0,8.1,8.1312,8.0688,8.1156,863500.0
2008-12-11 13:00:00,10.4,10.41,10.24,10.26,513000.0,8.1156,8.1234,7.9908,8.0064,513000.0
2008-12-11 14:00:00,10.26,10.28,9.99,10.0,716500.0,8.0064,8.022,7.7957,7.8035,716500.0
2008-12-11 15:00:00,9.99,9.99,9.79,9.9,1932000.0,7.7957,7.7957,7.6396,7.7255,1932000.0
2008-12-11 16:00:00,9.89,9.91,9.87,9.87,53500.0,7.7177,7.7333,7.7021,7.7021,53500.0
2008-12-12 09:30:00,9.61,9.86,9.58,9.82,745000.0,7.4992,7.6942,7.4757,7.663,745000.0
2008-12-12 10:00:00,9.82,9.99,9.77,9.97,1238000.0,7.663,7.7957,7.624,7.7801,1238000.0
2008-12-12 11:00:00,9.96,10.02,9.88,9.91,972500.0,7.7723,7.8191,7.7099,7.7333,972500.0
2008-12-12 12:00:00,9.92,10.18,9.92,10.13,724500.0,7.7411,7.944,7.7411,7.9049,724500.0
2008-12-12 13:00:00,10.14,10.17,9.93,9.98,1058500.0,7.9127,7.9362,7.7489,7.7879,1058500.0
2008-12-12 14:00:00,9.97,10.17,9.93,10.17,1464000.0,7.7801,7.9362,7.7489,7.9362,1464000.0
2008-12-12 15:00:00,10.17,10.23,10.05,10.17,2632500.0,7.9362,7.983,7.8425,7.9362,2632500.0
2008-12-12 16:00:00,10.17,10.2,10.15,10.2,43500.0,7.9362,7.9596,7.9205,7.9596,43500.0
2008-12-15 09:30:00,10.21,10.28,10.11,10.12,509500.0,7.9674,8.022,7.8893,7.8971,509500.0
2008-12-15 10:00:00,10.11,10.12,9.9,9.91,1510500.0,7.8893,7.8971,7.7255,7.7333,1510500.0
2008-12-15 11:00:00,9.9,10.01,9.88,9.98,1587500.0,7.7255,7.8113,7.7099,7.7879,1587500.0
2008-12-15 12:00:00,9.98,10.05,9.94,9.97,939000.0,7.7879,7.8425,7.7567,7.7801,939000.0
2008-12-15 13:00:00,9.97,9.99,9.87,9.94,969000.0,7.7801,7.7957,7.7021,7.7567,969000.0
2008-12-15 14:00:00,9.96,10.0,9.86,9.86,843500.0,7.7723,7.8035,7.6942,7.6942,843500.0
2008-12-15 15:00:00,9.85,9.99,9.75,9.94,2420000.0,7.6864,7.7957,7.6084,7.7567,2420000.0
2008-12-15 16:00:00,9.94,9.94,9.94,9.94,11000.0,7.7567,7.7567,7.7567,7.7567,11000.0
2008-12-16 09:30:00,10.11,10.16,10.05,10.07,865500.0,7.8893,7.9284,7.8425,7.8581,865500.0
2008-12-16 10:00:00,10.06,10.15,10.06,10.08,564000.0,7.8503,7.9205,7.8503,7.8659,564000.0
2008-12-16 11:00:00,10.08,10.18,10.07,10.16,707000.0,7.8659,7.944,7.8581,7.9284,707000.0
2008-12-16 12:00:00,10.16,10.17,10.13,10.13,706000.0,7.9284,7.9362,7.9049,7.9049,706000.0
2008-12-16 13:00:00,10.13,10.15,10.11,10.13,980500.0,7.9049,7.9205,7.8893,7.9049,980500.0
2008-12-16 14:00:00,10.13,10.28,10.1,10.25,1957000.0,7.9049,8.022,7.8815,7.9986,1957000.0
2008-12-16 15:00:00,10.27,10.52,10.2,10.51,4049000.0,8.0142,8.2093,7.9596,8.2015,4049000.0
2008-12-16 16:00:00,10.51,10.55,10.51,10.53,174500.0,8.2015,8.2327,8.2015,8.2171,174500.0
2008-12-17 09:30:00,10.4,10.55,10.32,10.53,1287500.0,8.1156,8.2327,8.0532,8.2171,1287500.0
2008-12-17 10:00:00,10.53,10.55,10.41,10.52,889500.0,8.2171,8.2327,8.1234,8.2093,889500.0
2008-12-17 11:00:00,10.52,10.54,10.45,10.5,1708500.0,8.2093,8.2249,8.1547,8.1937,1708500.0
2008-12-17 12:00:00,10.5,10.62,10.49,10.59,739000.0,8.1937,8.2873,8.1859,8.2639,739000.0
2008-12-17 13:00:00,10.59,10.79,10.56,10.72,682500.0,8.2639,8.42,8.2405,8.3653,682500.0
2008-12-17 14:00:00,10.72,10.77,10.57,10.68,1658500.0,8.3653,8.4044,8.2483,8.3341,1658500.0
2008-12-17 15:00:00,10.68,10.73,10.6,10.63,1653000.0,8.3341,8.3732,8.2717,8.2951,1653000.0
2008-12-17 16:00:00,10.63,10.63,10.62,10.62,32000.0,8.2951,8.2951,8.2873,8.2873,32000.0
2008-12-18 09:30:00,10.65,10.67,10.43,10.48,627500.0,8.3107,8.3263,8.139,8.1781,627500.0
2008-12-18 10:00:00,10.48,10.67,10.48,10.64,500000.0,8.1781,8.3263,8.1781,8.3029,500000.0
2008-12-18 11:00:00,10.63,10.66,10.56,10.61,619500.0,8.2951,8.3185,8.2405,8.2795,619500.0
2008-12-18 12:00:00,10.61,10.63,10.55,10.57,741000.0,8.2795,8.2951,8.2327,8.2483,741000.0
2008-12-18 13:00:00,10.58,10.59,10.5,10.51,830500.0,8.2561,8.2639,8.1937,8.2015,830500.0
2008-12-18 14:00:00,10.51,10.52,10.36,10.47,3432000.0,8.2015,8.2093,8.0844,8.1703,3432000.0
2008-12-18 15:00:00,10.46,10.46,10.26,10.43,2059000.0,8.1625,8.1625,8.0064,8.139,2059000.0
2008-12-18 16:00:00,10.44,10.57,10.44,10.48,249500.0,8.1469,8.2483,8.1469,8.1781,249500.0
2008-12-19 09:30:00,10.56,10.62,10.46,10.52,527000.0,8.2405,8.2873,8.1625,8.2093,527000.0
2008-12-19 10:00:00,10.53,10.67,10.52,10.59,1488000.0,8.2171,8.3263,8.2093,8.2639,1488000.0
2008-12-19 11:00:00,10.59,10.61,10.45,10.46,740500.0,8.2639,8.2795,8.1547,8.1625,740500.0
2008-12-19 12:00:00,10.46,10.52,10.39,10.5,880500.0,8.1625,8.2093,8.1078,8.1937,880500.0
2008-12-19 13:00:00,10.49,10.59,10.49,10.54,683500.0,8.1859,8.2639,8.1859,8.2249,683500.0
2008-12-19 14:00:00,10.53,10.59,10.48,10.53,746000.0,8.2171,8.2639,8.1781,8.2171,746000.0
2008-12-19 15:00:00,10.52,10.53,10.39,10.45,3643500.0,8.2093,8.2171,8.1078,8.1547,3643500.0
2008-12-19 16:00:00,10.48,10.48,10.41,10.42,693500.0,8.1781,8.1781,8.1234,8.1312,693500.0
2008-12-22 09:30:00,10.47,10.48,10.22,10.28,1855500.0,8.1703,8.1781,7.9752,8.022,1855500.0
2008-12-22 10:00:00,10.28,10.3,10.22,10.29,1206500.0,8.022,8.0376,7.9752,8.0298,1206500.0
2008-12-22 11:00:00,10.29,10.3,10.16,10.21,622000.0,8.0298,8.0376,7.9284,7.9674,622000.0
2008-12-22 12:00:00,10.21,10.23,10.15,10.21,1041500.0,7.9674,7.983,7.9205,7.9674,1041500.0
2008-12-22 13:00:00,10.21,10.23,10.14,10.16,846500.0,7.9674,7.983,7.9127,7.9284,846500.0
2008-12-22 14:00:00,10.16,10.19,10.03,10.04,889000.0,7.9284,7.9518,7.8269,7.8347,889000.0
2008-12-22 15:00:00,10.04,10.26,10.01,10.26,2513500.0,7.8347,8.0064,7.8113,8.0064,2513500.0
2008-12-22 16:00:00,10.24,10.33,10.24,10.33,516000.0,7.9908,8.061,7.9908,8.061,516000.0
2008-12-23 09:30:00,10.33,10.38,10.3,10.35,584000.0,8.061,8.1,8.0376,8.0766,584000.0
2008-12-23 10:00:00,10.35,10.36,10.25,10.28,1114500.0,8.0766,8.0844,7.9986,8.022,1114500.0
2008-12-23 11:00:00,10.28,10.3,10.17,10.18,867500.0,8.022,8.0376,7.9362,7.944,867500.0
2008-12-23 12:00:00,10.18,10.19,10.1,10.15,637500.0,7.944,7.9518,7.8815,7.9205,637500.0
2008-12-23 13:00:00,10.14,10.19,10.12,10.18,662000.0,7.9127,7.9518,7.8971,7.944,662000.0
2008-12-23 14:00:00,10.18,10.24,10.12,10.14,681000.0,7.944,7.9908,7.8971,7.9127,681000.0
2008-12-23 15:00:00,10.14,10.22,10.1,10.16,1398000.0,7.9127,7.9752,7.8815,7.9284,1398000.0
2008-12-23 16:00:00,10.14,10.14,10.14,10.14,9000.0,7.9127,7.9127,7.9127,7.9127,9000.0
2008-12-24 09:00:00,10.06,10.07,9.97,10.01,679500.0,7.9097,7.9175,7.8389,7.8704,679500.0
2008-12-24 10:00:00,10.0,10.12,10.0,10.1,1195000.0,7.8625,7.9569,7.8625,7.9411,1195000.0
2008-12-24 11:00:00,10.1,10.14,10.09,10.13,710000.0,7.9411,7.9726,7.9333,7.9647,710000.0
2008-12-24 12:00:00,10.12,10.13,10.11,10.12,642500.0,7.9569,7.9647,7.949,7.9569,642500.0
2008-12-24 13:00:00,10.12,10.12,10.11,10.11,33500.0,7.9569,7.9569,7.949,7.949,33500.0
2008-12-26 09:30:00,10.19,10.22,10.12,10.13,451500.0,8.0119,8.0355,7.9569,7.9647,451500.0
2008-12-26 10:00:00,10.13,10.15,10.1,10.11,307000.0,7.9647,7.9804,7.9411,7.949,307000.0
2008-12-26 11:00:00,10.12,10.15,10.12,10.14,456000.0,7.9569,7.9804,7.9569,7.9726,456000.0
2008-12-26 12:00:00,10.15,10.15,10.1,10.1,421500.0,7.9804,7.9804,7.9411,7.9411,421500.0
2008-12-26 13:00:00,10.1,10.16,10.1,10.15,240500.0,7.9411,7.9883,7.9411,7.9804,240500.0
2008-12-26 14:00:00,10.15,10.22,10.15,10.2,420000.0,7.9804,8.0355,7.9804,8.0198,420000.0
2008-12-26 15:00:00,10.2,10.26,10.19,10.25,603000.0,8.0198,8.0669,8.0119,8.0591,603000.0
2008-12-26 16:00:00,10.25,10.25,10.25,10.25,25000.0,8.0591,8.0591,8.0591,8.0591,25000.0
2008-12-29 09:30:00,10.24,10.29,10.16,10.18,615500.0,8.0512,8.0905,7.9883,8.004,615500.0
2008-12-29 10:00:00,10.18,10.18,10.05,10.08,503500.0,8.004,8.004,7.9018,7.9254,503500.0
2008-12-29 11:00:00,10.07,10.07,10.02,10.05,1047000.0,7.9175,7.9175,7.8782,7.9018,1047000.0
2008-12-29 12:00:00,10.05,10.07,10.01,10.01,322000.0,7.9018,7.9175,7.8704,7.8704,322000.0
2008-12-29 13:00:00,10.01,10.05,9.99,10.04,666000.0,7.8704,7.9018,7.8546,7.894,666000.0
2008-12-29 14:00:00,10.04,10.06,9.99,10.06,885500.0,7.894,7.9097,7.8546,7.9097,885500.0
2008-12-29 15:00:00,10.06,10.14,10.04,10.12,1564000.0,7.9097,7.9726,7.894,7.9569,1564000.0
2008-12-29 16:00:00,10.12,10.2,10.12,10.2,54500.0,7.9569,8.0198,7.9569,8.0198,54500.0
2008-12-30 09:30:00,10.2,10.25,10.18,10.21,820500.0,8.0198,8.0591,8.004,8.0276,820500.0
2008-12-30 10:00:00,10.2,10.29,10.17,10.24,779000.0,8.0198,8.0905,7.9962,8.0512,779000.0
2008-12-30 11:00:00,10.25,10.33,10.24,10.31,970000.0,8.0591,8.122,8.0512,8.1062,970000.0
2008-12-30 12:00:00,10.31,10.33,10.26,10.28,878500.0,8.1062,8.122,8.0669,8.0827,878500.0
2008-12-30 13:00:00,10.28,10.29,10.24,10.26,1353000.0,8.0827,8.0905,8.0512,8.0669,1353000.0
2008-12-30 14:00:00,10.26,10.33,10.23,10.32,770500.0,8.0669,8.122,8.0433,8.1141,770500.0
2008-12-30 15:00:00,10.33,10.46,10.3,10.45,2439500.0,8.122,8.2242,8.0984,8.2163,2439500.0
2008-12-30 16:00:00,10.45,10.47,10.45,10.47,66000.0,8.2163,8.232,8.2163,8.232,66000.0
2008-12-31 09:30:00,10.44,10.61,10.42,10.6,727500.0,8.2085,8.3421,8.1927,8.3343,727500.0
2008-12-31 10:00:00,10.61,10.65,10.59,10.61,1184500.0,8.3421,8.3736,8.3264,8.3421,1184500.0
2008-12-31 11:00:00,10.61,10.67,10.61,10.64,857500.0,8.3421,8.3893,8.3421,8.3657,857500.0
2008-12-31 12:00:00,10.63,10.66,10.6,10.64,727000.0,8.3578,8.3814,8.3343,8.3657,727000.0
2008-12-31 13:00:00,10.64,10.67,10.59,10.66,1201000.0,8.3657,8.3893,8.3264,8.3814,1201000.0
2008-12-31 14:00:00,10.66,10.71,10.65,10.7,703000.0,8.3814,8.4207,8.3736,8.4129,703000.0
2008-12-31 15:00:00,10.71,10.79,10.67,10.67,2626000.0,8.4207,8.4836,8.3893,8.3893,2626000.0
2008-12-31 16:00:00,10.68,10.71,10.64,10.64,996000.0,8.3972,8.4207,8.3657,8.3657,996000.0
2009-01-02 09:30:00,10.74,10.76,10.59,10.62,638500.0,8.4443,8.4601,8.3264,8.35,638500.0
2009-01-02 10:00:00,10.62,10.87,10.6,10.86,1201500.0,8.35,8.5465,8.3343,8.5387,1201500.0
2009-01-02 11:00:00,10.86,10.87,10.8,10.81,798000.0,8.5387,8.5465,8.4915,8.4994,798000.0
2009-01-02 12:00:00,10.8,10.9,10.8,10.87,514500.0,8.4915,8.5701,8.4915,8.5465,514500.0
2009-01-02 13:00:00,10.87,10.94,10.87,10.94,532000.0,8.5465,8.6016,8.5465,8.6016,532000.0
2009-01-02 14:00:00,10.94,11.02,10.91,10.99,1738000.0,8.6016,8.6645,8.578,8.6409,1738000.0
2009-01-02 15:00:00,10.99,11.04,10.94,10.94,2134000.0,8.6409,8.6802,8.6016,8.6016,2134000.0
2009-01-02 16:00:00,10.97,10.97,10.93,10.93,13000.0,8.6252,8.6252,8.5937,8.5937,13000.0
2009-01-05 09:30:00,10.96,10.99,10.77,10.79,554500.0,8.6173,8.6409,8.4679,8.4836,554500.0
2009-01-05 10:00:00,10.8,10.99,10.79,10.95,682000.0,8.4915,8.6409,8.4836,8.6094,682000.0
2009-01-05 11:00:00,10.95,10.97,10.91,10.91,386500.0,8.6094,8.6252,8.578,8.578,386500.0
2009-01-05 12:00:00,10.91,11.02,10.91,10.98,676000.0,8.578,8.6645,8.578,8.633,676000.0
2009-01-05 13:00:00,10.98,11.02,10.95,11.02,753500.0,8.633,8.6645,8.6094,8.6645,753500.0
2009-01-05 14:00:00,11.02,11.06,10.9,10.93,883000.0,8.6645,8.6959,8.5701,8.5937,883000.0
2009-01-05 15:00:00,10.94,10.98,10.87,10.98,1461000.0,8.6016,8.633,8.5465,8.633,1461000.0
2009-01-05 16:00:00,10.98,11.02,10.98,11.0,215000.0,8.633,8.6645,8.633,8.6488,215000.0
2009-01-06 09:30:00,11.07,11.18,11.05,11.18,469500.0,8.7038,8.7903,8.6881,8.7903,469500.0
2009-01-06 10:00:00,11.17,11.2,10.98,11.04,773000.0,8.7824,8.806,8.633,8.6802,773000.0
2009-01-06 11:00:00,11.04,11.09,10.99,11.05,564500.0,8.6802,8.7195,8.6409,8.6881,564500.0
2009-01-06 12:00:00,11.05,11.12,11.05,11.11,763000.0,8.6881,8.7431,8.6881,8.7352,763000.0
2009-01-06 13:00:00,11.11,11.12,11.04,11.08,925000.0,8.7352,8.7431,8.6802,8.7117,925000.0
2009-01-06 14:00:00,11.07,11.24,11.04,11.23,1076500.0,8.7038,8.8375,8.6802,8.8296,1076500.0
2009-01-06 15:00:00,11.23,11.24,11.08,11.12,1717500.0,8.8296,8.8375,8.7117,8.7431,1717500.0
2009-01-06 16:00:00,11.12,11.12,11.12,11.12,19000.0,8.7431,8.7431,8.7431,8.7431,19000.0
2009-01-07 09:30:00,10.93,10.96,10.87,10.92,575500.0,8.5937,8.6173,8.5465,8.5859,575500.0
2009-01-07 10:00:00,10.93,10.95,10.8,10.88,516000.0,8.5937,8.6094,8.4915,8.5544,516000.0
2009-01-07 11:00:00,10.86,11.0,10.85,10.97,419000.0,8.5387,8.6488,8.5308,8.6252,419000.0
2009-01-07 12:00:00,10.95,10.97,10.88,10.89,690000.0,8.6094,8.6252,8.5544,8.5623,690000.0
2009-01-07 13:00:00,10.88,10.93,10.83,10.84,599000.0,8.5544,8.5937,8.5151,8.523,599000.0
2009-01-07 14:00:00,10.83,10.84,10.73,10.75,960500.0,8.5151,8.523,8.4365,8.4522,960500.0
2009-01-07 15:00:00,10.75,10.81,10.7,10.79,1152000.0,8.4522,8.4994,8.4129,8.4836,1152000.0
2009-01-07 16:00:00,10.8,10.83,10.8,10.83,36000.0,8.4915,8.5151,8.4915,8.5151,36000.0
2009-01-08 09:30:00,10.74,10.78,10.68,10.71,488500.0,8.4443,8.4758,8.3972,8.4207,488500.0
2009-01-08 10:00:00,10.71,10.82,10.67,10.79,961000.0,8.4207,8.5072,8.3893,8.4836,961000.0
2009-01-08 11:00:00,10.79,10.85,10.71,10.72,890500.0,8.4836,8.5308,8.4207,8.4286,890500.0
2009-01-08 12:00:00,10.72,10.79,10.7,10.73,654000.0,8.4286,8.4836,8.4129,8.4365,654000.0
2009-01-08 13:00:00,10.74,10.75,10.68,10.74,422500.0,8.4443,8.4522,8.3972,8.4443,422500.0
2009-01-08 14:00:00,10.74,10.87,10.73,10.85,722000.0,8.4443,8.5465,8.4365,8.5308,722000.0
2009-01-08 15:00:00,10.85,10.88,10.79,10.85,1188500.0,8.5308,8.5544,8.4836,8.5308,1188500.0
2009-01-08 16:00:00,10.85,10.88,10.85,10.88,2500.0,8.5308,8.5544,8.5308,8.5544,2500.0
2009-01-09 09:30:00,10.88,10.89,10.55,10.59,672500.0,8.5544,8.5623,8.2949,8.3264,672500.0
2009-01-09 10:00:00,10.58,10.61,10.49,10.56,1175000.0,8.3185,8.3421,8.2478,8.3028,1175000.0
2009-01-09 11:00:00,10.56,10.65,10.56,10.62,523000.0,8.3028,8.3736,8.3028,8.35,523000.0
2009-01-09 12:00:00,10.62,10.69,10.62,10.65,803500.0,8.35,8.405,8.35,8.3736,803500.0
2009-01-09 13:00:00,10.65,10.69,10.6,10.61,496000.0,8.3736,8.405,8.3343,8.3421,496000.0
2009-01-09 14:00:00,10.62,10.71,10.62,10.68,480500.0,8.35,8.4207,8.35,8.3972,480500.0
2009-01-09 15:00:00,10.68,10.7,10.56,10.58,1216500.0,8.3972,8.4129,8.3028,8.3185,1216500.0
2009-01-09 16:00:00,10.58,10.58,10.56,10.56,42000.0,8.3185,8.3185,8.3028,8.3028,42000.0
2009-01-12 09:30:00,10.56,10.59,10.37,10.43,881500.0,8.3028,8.3264,8.1534,8.2006,881500.0
2009-01-12 10:00:00,10.43,10.45,10.35,10.41,840000.0,8.2006,8.2163,8.1377,8.1849,840000.0
2009-01-12 11:00:00,10.41,10.42,10.32,10.33,784000.0,8.1849,8.1927,8.1141,8.122,784000.0
2009-01-12 12:00:00,10.33,10.38,10.32,10.34,874500.0,8.122,8.1613,8.1141,8.1298,874500.0
2009-01-12 13:00:00,10.33,10.39,10.33,10.35,400500.0,8.122,8.1691,8.122,8.1377,400500.0
2009-01-12 14:00:00,10.34,10.34,10.19,10.23,904000.0,8.1298,8.1298,8.0119,8.0433,904000.0
2009-01-12 15:00:00,10.23,10.3,10.19,10.28,2073500.0,8.0433,8.0984,8.0119,8.0827,2073500.0
2009-01-12 16:00:00,10.28,10.28,10.27,10.27,2500.0,8.0827,8.0827,8.0748,8.0748,2500.0
2009-01-13 09:30:00,10.23,10.39,10.19,10.36,460500.0,8.0433,8.1691,8.0119,8.1456,460500.0
2009-01-13 10:00:00,10.36,10.43,10.28,10.4,1152500.0,8.1456,8.2006,8.0827,8.177,1152500.0
2009-01-13 11:00:00,10.4,10.44,10.34,10.44,1176000.0,8.177,8.2085,8.1298,8.2085,1176000.0
2009-01-13 12:00:00,10.44,10.45,10.37,10.37,1038000.0,8.2085,8.2163,8.1534,8.1534,1038000.0
2009-01-13 13:00:00,10.36,10.38,10.23,10.24,487000.0,8.1456,8.1613,8.0433,8.0512,487000.0
2009-01-13 14:00:00,10.23,10.42,10.23,10.37,1236500.0,8.0433,8.1927,8.0433,8.1534,1236500.0
2009-01-13 15:00:00,10.36,10.42,10.28,10.39,2290500.0,8.1456,8.1927,8.0827,8.1691,2290500.0
2009-01-13 16:00:00,10.39,10.39,10.38,10.38,288000.0,8.1691,8.1691,8.1613,8.1613,288000.0
2009-01-14 09:30:00,10.2,10.23,10.05,10.09,851500.0,8.0198,8.0433,7.9018,7.9333,851500.0
2009-01-14 10:00:00,10.09,10.12,9.93,9.98,2303500.0,7.9333,7.9569,7.8075,7.8468,2303500.0
2009-01-14 11:00:00,9.98,10.08,9.95,10.06,619000.0,7.8468,7.9254,7.8232,7.9097,619000.0
2009-01-14 12:00:00,10.06,10.06,9.99,10.06,610000.0,7.9097,7.9097,7.8546,7.9097,610000.0
2009-01-14 13:00:00,10.06,10.07,9.99,10.01,477000.0,7.9097,7.9175,7.8546,7.8704,477000.0
2009-01-14 14:00:00,10.01,10.11,9.99,10.06,890000.0,7.8704,7.949,7.8546,7.9097,890000.0
2009-01-14 15:00:00,10.06,10.06,9.95,9.98,1873500.0,7.9097,7.9097,7.8232,7.8468,1873500.0
2009-01-14 16:00:00,9.97,10.0,9.97,9.97,273000.0,7.8389,7.8625,7.8389,7.8389,273000.0
2009-01-15 09:30:00,9.98,9.99,9.83,9.88,512500.0,7.8468,7.8546,7.7288,7.7682,512500.0
2009-01-15 10:00:00,9.87,9.9,9.7,9.76,798000.0,7.7603,7.7839,7.6266,7.6738,798000.0
2009-01-15 11:00:00,9.76,9.79,9.72,9.73,1644000.0,7.6738,7.6974,7.6424,7.6502,1644000.0
2009-01-15 12:00:00,9.73,9.75,9.68,9.71,1100000.0,7.6502,7.6659,7.6109,7.6345,1100000.0
2009-01-15 13:00:00,9.73,10.01,9.71,10.01,1358500.0,7.6502,7.8704,7.6345,7.8704,1358500.0
2009-01-15 14:00:00,10.02,10.28,10.0,10.18,1922500.0,7.8782,8.0827,7.8625,8.004,1922500.0
2009-01-15 15:00:00,10.17,10.23,9.98,10.15,2181500.0,7.9962,8.0433,7.8468,7.9804,2181500.0
2009-01-15 16:00:00,10.14,10.17,10.12,10.17,48000.0,7.9726,7.9962,7.9569,7.9962,48000.0
2009-01-16 09:30:00,10.34,10.39,10.28,10.32,1002500.0,8.1298,8.1691,8.0827,8.1141,1002500.0
2009-01-16 10:00:00,10.31,10.37,10.24,10.28,1317500.0,8.1062,8.1534,8.0512,8.0827,1317500.0
2009-01-16 11:00:00,10.27,10.29,10.1,10.12,1151000.0,8.0748,8.0905,7.9411,7.9569,1151000.0
2009-01-16 12:00:00,10.12,10.13,9.99,10.12,1622000.0,7.9569,7.9647,7.8546,7.9569,1622000.0
2009-01-16 13:00:00,10.12,10.22,10.07,10.2,1197000.0,7.9569,8.0355,7.9175,8.0198,1197000.0
2009-01-16 14:00:00,10.21,10.28,10.17,10.28,1403000.0,8.0276,8.0827,7.9962,8.0827,1403000.0
2009-01-16 15:00:00,10.28,10.36,10.23,10.29,1778000.0,8.0827,8.1456,8.0433,8.0905,1778000.0
2009-01-16 16:00:00,10.29,10.3,10.27,10.27,373000.0,8.0905,8.0984,8.0748,8.0748,373000.0
2009-01-20 09:30:00,10.19,10.23,9.96,9.99,789500.0,8.0119,8.0433,7.8311,7.8546,789500.0
2009-01-20 10:00:00,9.99,10.12,9.91,10.02,1201500.0,7.8546,7.9569,7.7917,7.8782,1201500.0
2009-01-20 11:00:00,10.02,10.09,9.98,10.0,674000.0,7.8782,7.9333,7.8468,7.8625,674000.0
2009-01-20 12:00:00,10.0,10.08,9.94,9.97,1313500.0,7.8625,7.9254,7.8153,7.8389,1313500.0
2009-01-20 13:00:00,9.96,10.02,9.89,9.9,990000.0,7.8311,7.8782,7.776,7.7839,990000.0
2009-01-20 14:00:00,9.88,9.92,9.79,9.83,1284500.0,7.7682,7.7996,7.6974,7.7288,1284500.0
2009-01-20 15:00:00,9.82,9.85,9.68,9.69,2738000.0,7.721,7.7446,7.6109,7.6188,2738000.0
2009-01-20 16:00:00,9.69,9.69,9.63,9.63,12500.0,7.6188,7.6188,7.5716,7.5716,12500.0
2009-01-21 09:30:00,9.85,9.88,9.76,9.84,1345000.0,7.7446,7.7682,7.6738,7.7367,1345000.0
2009-01-21 10:00:00,9.84,9.87,9.65,9.65,1560500.0,7.7367,7.7603,7.5873,7.5873,1560500.0
2009-01-21 11:00:00,9.65,9.8,9.65,9.75,1592500.0,7.5873,7.7053,7.5873,7.6659,1592500.0
2009-01-21 12:00:00,9.76,9.84,9.73,9.8,1493500.0,7.6738,7.7367,7.6502,7.7053,1493500.0
2009-01-21 13:00:00,9.8,9.85,9.73,9.85,875500.0,7.7053,7.7446,7.6502,7.7446,875500.0
2009-01-21 14:00:00,9.86,9.96,9.81,9.96,763000.0,7.7524,7.8311,7.7131,7.8311,763000.0
2009-01-21 15:00:00,9.96,10.15,9.94,10.13,1990500.0,7.8311,7.9804,7.8153,7.9647,1990500.0
2009-01-21 16:00:00,10.13,10.14,10.13,10.14,5000.0,7.9647,7.9726,7.9647,7.9726,5000.0
2009-01-22 09:30:00,9.92,9.96,9.82,9.89,1411500.0,7.7996,7.8311,7.721,7.776,1411500.0
2009-01-22 10:00:00,9.89,9.97,9.82,9.85,1630500.0,7.776,7.8389,7.721,7.7446,1630500.0
2009-01-22 11:00:00,9.84,9.86,9.72,9.72,998500.0,7.7367,7.7524,7.6424,7.6424,998500.0
2009-01-22 12:00:00,9.73,9.88,9.72,9.84,1020500.0,7.6502,7.7682,7.6424,7.7367,1020500.0
2009-01-22 13:00:00,9.83,9.96,9.79,9.96,931500.0,7.7288,7.8311,7.6974,7.8311,931500.0
2009-01-22 14:00:00,9.97,10.12,9.91,9.98,2423000.0,7.8389,7.9569,7.7917,7.8468,2423000.0
2009-01-22 15:00:00,9.98,10.02,9.83,9.88,2264500.0,7.8468,7.8782,7.7288,7.7682,2264500.0
2009-01-22 16:00:00,9.88,9.96,9.86,9.96,73500.0,7.7682,7.8311,7.7524,7.8311,73500.0
2009-01-23 09:30:00,9.65,9.78,9.63,9.74,616000.0,7.5873,7.6895,7.5716,7.6581,616000.0
2009-01-23 10:00:00,9.73,9.9,9.73,9.8,1192500.0,7.6502,7.7839,7.6502,7.7053,1192500.0
2009-01-23 11:00:00,9.82,10.0,9.82,9.88,1009000.0,7.721,7.8625,7.721,7.7682,1009000.0
2009-01-23 12:00:00,9.88,9.99,9.87,9.93,1063500.0,7.7682,7.8546,7.7603,7.8075,1063500.0
2009-01-23 13:00:00,9.92,10.09,9.89,10.09,1118000.0,7.7996,7.9333,7.776,7.9333,1118000.0
2009-01-23 14:00:00,10.1,10.12,9.88,9.92,1407000.0,7.9411,7.9569,7.7682,7.7996,1407000.0
2009-01-23 15:00:00,9.92,10.01,9.88,9.99,1090000.0,7.7996,7.8704,7.7682,7.8546,1090000.0
2009-01-23 16:00:00,9.99,9.99,9.93,9.93,13000.0,7.8546,7.8546,7.8075,7.8075,13000.0
2009-01-26 09:30:00,10.0,10.18,9.97,10.12,976000.0,7.8625,8.004,7.8389,7.9569,976000.0
2009-01-26 10:00:00,10.13,10.27,10.13,10.21,1520000.0,7.9647,8.0748,7.9647,8.0276,1520000.0
2009-01-26 11:00:00,10.21,10.24,10.11,10.13,1307500.0,8.0276,8.0512,7.949,7.9647,1307500.0
2009-01-26 12:00:00,10.14,10.18,10.1,10.14,1742500.0,7.9726,8.004,7.9411,7.9726,1742500.0
2009-01-26 13:00:00,10.14,10.16,10.0,10.03,1752500.0,7.9726,7.9883,7.8625,7.8861,1752500.0
2009-01-26 14:00:00,10.01,10.06,9.9,10.06,1234500.0,7.8704,7.9097,7.7839,7.9097,1234500.0
2009-01-26 15:00:00,10.06,10.17,10.01,10.05,1641500.0,7.9097,7.9962,7.8704,7.9018,1641500.0
2009-01-26 16:00:00,10.06,10.06,10.06,10.06,8500.0,7.9097,7.9097,7.9097,7.9097,8500.0
2009-01-27 09:30:00,10.1,10.23,10.09,10.16,853000.0,7.9411,8.0433,7.9333,7.9883,853000.0
2009-01-27 10:00:00,10.16,10.17,10.03,10.12,1496000.0,7.9883,7.9962,7.8861,7.9569,1496000.0
2009-01-27 11:00:00,10.11,10.19,10.1,10.13,730500.0,7.949,8.0119,7.9411,7.9647,730500.0
2009-01-27 12:00:00,10.13,10.24,10.11,10.21,944000.0,7.9647,8.0512,7.949,8.0276,944000.0
2009-01-27 13:00:00,10.2,10.23,10.15,10.15,995500.0,8.0198,8.0433,7.9804,7.9804,995500.0
2009-01-27 14:00:00,10.15,10.2,10.11,10.2,723500.0,7.9804,8.0198,7.949,8.0198,723500.0
2009-01-27 15:00:00,10.2,10.23,10.14,10.19,1467000.0,8.0198,8.0433,7.9726,8.0119,1467000.0
2009-01-27 16:00:00,10.19,10.19,10.18,10.18,14500.0,8.0119,8.0119,8.004,8.004,14500.0
2009-01-28 09:30:00,10.39,10.47,10.36,10.39,1259000.0,8.1691,8.232,8.1456,8.1691,1259000.0
2009-01-28 10:00:00,10.39,10.47,10.37,10.45,900500.0,8.1691,8.232,8.1534,8.2163,900500.0
2009-01-28 11:00:00,10.45,10.51,10.45,10.47,1112000.0,8.2163,8.2635,8.2163,8.232,1112000.0
2009-01-28 12:00:00,10.47,10.51,10.47,10.5,435500.0,8.232,8.2635,8.232,8.2556,435500.0
2009-01-28 13:00:00,10.5,10.57,10.48,10.54,392500.0,8.2556,8.3107,8.2399,8.2871,392500.0
2009-01-28 14:00:00,10.54,10.61,10.49,10.56,1569500.0,8.2871,8.3421,8.2478,8.3028,1569500.0
2009-01-28 15:00:00,10.56,10.59,10.44,10.58,1809000.0,8.3028,8.3264,8.2085,8.3185,1809000.0
2009-01-28 16:00:00,10.58,10.63,10.58,10.63,31500.0,8.3185,8.3578,8.3185,8.3578,31500.0
2009-01-29 09:30:00,10.43,10.44,10.34,10.36,2559000.0,8.2006,8.2085,8.1298,8.1456,2559000.0
2009-01-29 10:00:00,10.36,10.42,10.29,10.41,1471500.0,8.1456,8.1927,8.0905,8.1849,1471500.0
2009-01-29 11:00:00,10.41,10.42,10.33,10.34,603000.0,8.1849,8.1927,8.122,8.1298,603000.0
2009-01-29 12:00:00,10.34,10.34,10.25,10.26,538500.0,8.1298,8.1298,8.0591,8.0669,538500.0
2009-01-29 13:00:00,10.26,10.27,10.21,10.24,1033500.0,8.0669,8.0748,8.0276,8.0512,1033500.0
2009-01-29 14:00:00,10.24,10.3,10.23,10.24,787000.0,8.0512,8.0984,8.0433,8.0512,787000.0
2009-01-29 15:00:00,10.25,10.29,10.18,10.22,1694500.0,8.0591,8.0905,8.004,8.0355,1694500.0
2009-01-29 16:00:00,10.22,10.26,10.21,10.26,68500.0,8.0355,8.0669,8.0276,8.0669,68500.0
2009-01-30 09:30:00,10.3,10.33,10.15,10.15,1080500.0,8.0984,8.122,7.9804,7.9804,1080500.0
2009-01-30 10:00:00,10.15,10.16,10.03,10.05,1862000.0,7.9804,7.9883,7.8861,7.9018,1862000.0
2009-01-30 11:00:00,10.06,10.08,9.97,9.98,1529500.0,7.9097,7.9254,7.8389,7.8468,1529500.0
2009-01-30 12:00:00,9.99,10.1,9.95,10.1,935000.0,7.8546,7.9411,7.8232,7.9411,935000.0
2009-01-30 13:00:00,10.1,10.16,9.96,10.03,1025000.0,7.9411,7.9883,7.8311,7.8861,1025000.0
2009-01-30 14:00:00,10.01,10.07,9.97,10.0,942500.0,7.8704,7.9175,7.8389,7.8625,942500.0
2009-01-30 15:00:00,9.99,10.03,9.88,9.95,1938000.0,7.8546,7.8861,7.7682,7.8232,1938000.0
2009-01-30 16:00:00,9.95,9.98,9.95,9.95,112000.0,7.8232,7.8468,7.8232,7.8232,112000.0
2009-02-02 09:30:00,9.8,9.85,9.77,9.81,1007000.0,7.7053,7.7446,7.6817,7.7131,1007000.0
2009-02-02 10:00:00,9.82,9.97,9.82,9.88,1520500.0,7.721,7.8389,7.721,7.7682,1520500.0
2009-02-02 11:00:00,9.88,9.92,9.83,9.9,990500.0,7.7682,7.7996,7.7288,7.7839,990500.0
2009-02-02 12:00:00,9.91,10.0,9.9,9.97,966500.0,7.7917,7.8625,7.7839,7.8389,966500.0
2009-02-02 13:00:00,9.97,9.97,9.86,9.86,602000.0,7.8389,7.8389,7.7524,7.7524,602000.0
2009-02-02 14:00:00,9.87,9.89,9.83,9.85,852000.0,7.7603,7.776,7.7288,7.7446,852000.0
2009-02-02 15:00:00,9.84,10.03,9.84,9.98,1352500.0,7.7367,7.8861,7.7367,7.8468,1352500.0
2009-02-02 16:00:00,9.97,9.97,9.92,9.92,888000.0,7.8389,7.8389,7.7996,7.7996,888000.0
2009-02-03 09:30:00,10.02,10.03,9.88,9.91,565000.0,7.8782,7.8861,7.7682,7.7917,565000.0
2009-02-03 10:00:00,9.91,9.98,9.88,9.95,1554500.0,7.7917,7.8468,7.7682,7.8232,1554500.0
2009-02-03 11:00:00,9.95,10.02,9.93,9.94,1049500.0,7.8232,7.8782,7.8075,7.8153,1049500.0
2009-02-03 12:00:00,9.94,9.98,9.93,9.93,729500.0,7.8153,7.8468,7.8075,7.8075,729500.0
2009-02-03 13:00:00,9.92,9.98,9.91,9.95,768500.0,7.7996,7.8468,7.7917,7.8232,768500.0
2009-02-03 14:00:00,9.95,10.06,9.94,10.02,1773000.0,7.8232,7.9097,7.8153,7.8782,1773000.0
2009-02-03 15:00:00,10.02,10.12,10.01,10.05,1085500.0,7.8782,7.9569,7.8704,7.9018,1085500.0
2009-02-03 16:00:00,10.06,10.06,10.01,10.01,25500.0,7.9097,7.9097,7.8704,7.8704,25500.0
2009-02-04 09:30:00,10.07,10.16,10.01,10.14,752500.0,7.9175,7.9883,7.8704,7.9726,752500.0
2009-02-04 10:00:00,10.15,10.26,10.15,10.23,1660000.0,7.9804,8.0669,7.9804,8.0433,1660000.0
2009-02-04 11:00:00,10.23,10.25,10.18,10.2,1121000.0,8.0433,8.0591,8.004,8.0198,1121000.0
2009-02-04 12:00:00,10.2,10.22,10.16,10.17,767500.0,8.0198,8.0355,7.9883,7.9962,767500.0
2009-02-04 13:00:00,10.16,10.19,9.99,10.05,1674500.0,7.9883,8.0119,7.8546,7.9018,1674500.0
2009-02-04 14:00:00,10.05,10.1,9.97,10.09,1768500.0,7.9018,7.9411,7.8389,7.9333,1768500.0
2009-02-04 15:00:00,10.1,10.11,10.03,10.04,1597000.0,7.9411,7.949,7.8861,7.894,1597000.0
2009-02-04 16:00:00,10.04,10.05,10.03,10.03,23500.0,7.894,7.9018,7.8861,7.8861,23500.0
2009-02-05 09:30:00,9.95,10.0,9.89,9.89,580000.0,7.8232,7.8625,7.776,7.776,580000.0
2009-02-05 10:00:00,9.89,10.15,9.89,10.11,966000.0,7.776,7.9804,7.776,7.949,966000.0
2009-02-05 11:00:00,10.11,10.18,10.1,10.18,1354000.0,7.949,8.004,7.9411,8.004,1354000.0
2009-02-05 12:00:00,10.18,10.28,10.16,10.22,1257000.0,8.004,8.0827,7.9883,8.0355,1257000.0
2009-02-05 13:00:00,10.22,10.24,10.15,10.16,967500.0,8.0355,8.0512,7.9804,7.9883,967500.0
2009-02-05 14:00:00,10.16,10.29,10.16,10.17,1301000.0,7.9883,8.0905,7.9883,7.9962,1301000.0
2009-02-05 15:00:00,10.17,10.25,10.12,10.19,1091500.0,7.9962,8.0591,7.9569,8.0119,1091500.0
2009-02-05 16:00:00,10.17,10.17,10.16,10.16,35500.0,7.9962,7.9962,7.9883,7.9883,35500.0
2009-02-06 09:30:00,10.2,10.44,10.18,10.42,1817500.0,8.0198,8.2085,8.004,8.1927,1817500.0
2009-02-06 10:00:00,10.42,10.44,10.34,10.38,1656000.0,8.1927,8.2085,8.1298,8.1613,1656000.0
2009-02-06 11:00:00,10.38,10.46,10.38,10.45,971500.0,8.1613,8.2242,8.1613,8.2163,971500.0
2009-02-06 12:00:00,10.45,10.51,10.43,10.5,1248500.0,8.2163,8.2635,8.2006,8.2556,1248500.0
2009-02-06 13:00:00,10.5,10.61,10.49,10.6,1762000.0,8.2556,8.3421,8.2478,8.3343,1762000.0
2009-02-06 14:00:00,10.6,10.6,10.52,10.55,1670000.0,8.3343,8.3343,8.2714,8.2949,1670000.0
2009-02-06 15:00:00,10.55,10.61,10.49,10.59,3122500.0,8.2949,8.3421,8.2478,8.3264,3122500.0
2009-02-06 16:00:00,10.59,10.62,10.59,10.62,9500.0,8.3264,8.35,8.3264,8.35,9500.0
2009-02-09 09:30:00,10.56,10.59,10.5,10.55,914500.0,8.3028,8.3264,8.2556,8.2949,914500.0
2009-02-09 10:00:00,10.55,10.66,10.47,10.66,1513000.0,8.2949,8.3814,8.232,8.3814,1513000.0
2009-02-09 11:00:00,10.66,10.66,10.56,10.59,1326000.0,8.3814,8.3814,8.3028,8.3264,1326000.0
2009-02-09 12:00:00,10.59,10.62,10.56,10.61,1148500.0,8.3264,8.35,8.3028,8.3421,1148500.0
2009-02-09 13:00:00,10.61,10.63,10.52,10.57,1226500.0,8.3421,8.3578,8.2714,8.3107,1226500.0
2009-02-09 14:00:00,10.57,10.58,10.46,10.51,854500.0,8.3107,8.3185,8.2242,8.2635,854500.0
2009-02-09 15:00:00,10.5,10.61,10.48,10.56,1396000.0,8.2556,8.3421,8.2399,8.3028,1396000.0
2009-02-09 16:00:00,10.55,10.57,10.55,10.56,39500.0,8.2949,8.3107,8.2949,8.3028,39500.0
2009-02-10 09:30:00,10.49,10.61,10.47,10.56,827500.0,8.2478,8.3421,8.232,8.3028,827500.0
2009-02-10 10:00:00,10.56,10.6,10.45,10.51,948500.0,8.3028,8.3343,8.2163,8.2635,948500.0
2009-02-10 11:00:00,10.51,10.58,10.18,10.27,2221000.0,8.2635,8.3185,8.004,8.0748,2221000.0
2009-02-10 12:00:00,10.28,10.33,10.24,10.31,1052000.0,8.0827,8.122,8.0512,8.1062,1052000.0
2009-02-10 13:00:00,10.3,10.3,10.16,10.18,987000.0,8.0984,8.0984,7.9883,8.004,987000.0
2009-02-10 14:00:00,10.18,10.23,10.07,10.07,1037000.0,8.004,8.0433,7.9175,7.9175,1037000.0
2009-02-10 15:00:00,10.08,10.15,10.04,10.11,2728500.0,7.9254,7.9804,7.894,7.949,2728500.0
2009-02-10 16:00:00,10.11,10.13,10.11,10.11,362500.0,7.949,7.9647,7.949,7.949,362500.0
2009-02-11 09:30:00,10.14,10.23,10.12,10.2,1458000.0,7.9726,8.0433,7.9569,8.0198,1458000.0
2009-02-11 10:00:00,10.19,10.2,10.05,10.15,1226000.0,8.0119,8.0198,7.9018,7.9804,1226000.0
2009-02-11 11:00:00,10.14,10.2,10.1,10.13,1123000.0,7.9726,8.0198,7.9411,7.9647,1123000.0
2009-02-11 12:00:00,10.13,10.17,10.09,10.1,901500.0,7.9647,7.9962,7.9333,7.9411,901500.0
2009-02-11 13:00:00,10.1,10.13,9.97,9.99,715500.0,7.9411,7.9647,7.8389,7.8546,715500.0
2009-02-11 14:00:00,9.99,10.16,9.95,10.14,1695500.0,7.8546,7.9883,7.8232,7.9726,1695500.0
2009-02-11 15:00:00,10.15,10.17,10.05,10.11,1783000.0,7.9804,7.9962,7.9018,7.949,1783000.0
2009-02-11 16:00:00,10.12,10.12,10.11,10.11,70500.0,7.9569,7.9569,7.949,7.949,70500.0
2009-02-12 09:30:00,9.93,9.96,9.87,9.89,793000.0,7.8075,7.8311,7.7603,7.776,793000.0
2009-02-12 10:00:00,9.89,10.01,9.84,9.99,1340000.0,7.776,7.8704,7.7367,7.8546,1340000.0
2009-02-12 11:00:00,9.99,10.06,9.93,10.02,1097000.0,7.8546,7.9097,7.8075,7.8782,1097000.0
2009-02-12 12:00:00,10.01,10.11,10.01,10.06,792500.0,7.8704,7.949,7.8704,7.9097,792500.0
2009-02-12 13:00:00,10.06,10.06,9.93,9.99,1427500.0,7.9097,7.9097,7.8075,7.8546,1427500.0
2009-02-12 14:00:00,9.99,10.01,9.84,9.87,1606500.0,7.8546,7.8704,7.7367,7.7603,1606500.0
2009-02-12 15:00:00,9.87,10.19,9.83,10.18,2187500.0,7.7603,8.0119,7.7288,8.004,2187500.0
2009-02-12 16:00:00,10.18,10.26,10.18,10.26,18500.0,8.004,8.0669,8.004,8.0669,18500.0
2009-02-13 09:30:00,10.18,10.22,10.12,10.19,768000.0,8.004,8.0355,7.9569,8.0119,768000.0
2009-02-13 10:00:00,10.2,10.28,10.15,10.25,1190500.0,8.0198,8.0827,7.9804,8.0591,1190500.0
2009-02-13 11:00:00,10.25,10.25,10.12,10.13,1189500.0,8.0591,8.0591,7.9569,7.9647,1189500.0
2009-02-13 12:00:00,10.13,10.18,10.05,10.07,990000.0,7.9647,8.004,7.9018,7.9175,990000.0
2009-02-13 13:00:00,10.06,10.23,10.06,10.19,881000.0,7.9097,8.0433,7.9097,8.0119,881000.0
2009-02-13 14:00:00,10.19,10.22,10.13,10.14,1404500.0,8.0119,8.0355,7.9647,7.9726,1404500.0
2009-02-13 15:00:00,10.15,10.2,10.07,10.08,959500.0,7.9804,8.0198,7.9175,7.9254,959500.0
2009-02-13 16:00:00,10.07,10.07,10.0,10.0,40500.0,7.9175,7.9175,7.8625,7.8625,40500.0
2009-02-17 09:30:00,9.71,9.81,9.63,9.7,861500.0,7.6345,7.7131,7.5716,7.6266,861500.0
2009-02-17 10:00:00,9.7,9.8,9.68,9.78,1068500.0,7.6266,7.7053,7.6109,7.6895,1068500.0
2009-02-17 11:00:00,9.77,9.77,9.69,9.71,642000.0,7.6817,7.6817,7.6188,7.6345,642000.0
2009-02-17 12:00:00,9.71,9.75,9.68,9.72,733500.0,7.6345,7.6659,7.6109,7.6424,733500.0
2009-02-17 13:00:00,9.73,9.77,9.66,9.71,962500.0,7.6502,7.6817,7.5952,7.6345,962500.0
2009-02-17 14:00:00,9.72,9.77,9.69,9.72,939000.0,7.6424,7.6817,7.6188,7.6424,939000.0
2009-02-17 15:00:00,9.71,9.82,9.66,9.66,1749000.0,7.6345,7.721,7.5952,7.5952,1749000.0
2009-02-17 16:00:00,9.66,9.66,9.6,9.6,54500.0,7.5952,7.5952,7.548,7.548,54500.0
2009-02-18 09:30:00,9.73,9.75,9.56,9.56,810000.0,7.6502,7.6659,7.5166,7.5166,810000.0
2009-02-18 10:00:00,9.56,9.6,9.46,9.55,1633500.0,7.5166,7.548,7.4379,7.5087,1633500.0
2009-02-18 11:00:00,9.55,9.67,9.53,9.62,1254500.0,7.5087,7.603,7.493,7.5637,1254500.0
2009-02-18 12:00:00,9.62,9.67,9.56,9.61,1594500.0,7.5637,7.603,7.5166,7.5559,1594500.0
2009-02-18 13:00:00,9.61,9.64,9.51,9.53,1513500.0,7.5559,7.5795,7.4772,7.493,1513500.0
2009-02-18 14:00:00,9.53,9.57,9.49,9.56,1343000.0,7.493,7.5244,7.4615,7.5166,1343000.0
2009-02-18 15:00:00,9.57,9.59,9.52,9.55,1632000.0,7.5244,7.5401,7.4851,7.5087,1632000.0
2009-02-18 16:00:00,9.54,9.55,9.48,9.48,16000.0,7.5008,7.5087,7.4537,7.4537,16000.0
2009-02-19 09:30:00,9.65,9.71,9.6,9.69,842500.0,7.5873,7.6345,7.548,7.6188,842500.0
2009-02-19 10:00:00,9.69,9.7,9.56,9.57,1158000.0,7.6188,7.6266,7.5166,7.5244,1158000.0
2009-02-19 11:00:00,9.57,9.64,9.51,9.52,1154500.0,7.5244,7.5795,7.4772,7.4851,1154500.0
2009-02-19 12:00:00,9.52,9.54,9.47,9.52,1008500.0,7.4851,7.5008,7.4458,7.4851,1008500.0
2009-02-19 13:00:00,9.52,9.6,9.5,9.53,628500.0,7.4851,7.548,7.4694,7.493,628500.0
2009-02-19 14:00:00,9.52,9.56,9.45,9.5,825000.0,7.4851,7.5166,7.4301,7.4694,825000.0
2009-02-19 15:00:00,9.49,9.5,9.38,9.4,1922500.0,7.4615,7.4694,7.375,7.3908,1922500.0
2009-02-19 16:00:00,9.4,9.41,9.4,9.41,40000.0,7.3908,7.3986,7.3908,7.3986,40000.0
2009-02-20 09:30:00,9.22,9.32,9.19,9.3,712000.0,7.2492,7.3279,7.2256,7.3121,712000.0
2009-02-20 10:00:00,9.31,9.38,9.27,9.28,1185500.0,7.32,7.375,7.2885,7.2964,1185500.0
2009-02-20 11:00:00,9.28,9.29,9.17,9.18,946000.0,7.2964,7.3043,7.2099,7.2178,946000.0
2009-02-20 12:00:00,9.18,9.24,9.12,9.14,819000.0,7.2178,7.265,7.1706,7.1863,819000.0
2009-02-20 13:00:00,9.13,9.18,9.07,9.16,1192000.0,7.1785,7.2178,7.1313,7.2021,1192000.0
2009-02-20 14:00:00,9.16,9.43,9.13,9.35,2252500.0,7.2021,7.4143,7.1785,7.3514,2252500.0
2009-02-20 15:00:00,9.35,9.35,9.26,9.33,1382500.0,7.3514,7.3514,7.2807,7.3357,1382500.0
2009-02-20 16:00:00,9.28,9.28,9.28,9.28,4000.0,7.2964,7.2964,7.2964,7.2964,4000.0
2009-02-23 09:30:00,9.4,9.41,9.28,9.29,579500.0,7.3908,7.3986,7.2964,7.3043,579500.0
2009-02-23 10:00:00,9.3,9.31,9.14,9.14,778000.0,7.3121,7.32,7.1863,7.1863,778000.0
2009-02-23 11:00:00,9.13,9.18,9.11,9.14,751500.0,7.1785,7.2178,7.1627,7.1863,751500.0
2009-02-23 12:00:00,9.13,9.14,9.03,9.03,780000.0,7.1785,7.1863,7.0998,7.0998,780000.0
2009-02-23 13:00:00,9.03,9.1,9.03,9.06,904000.0,7.0998,7.1549,7.0998,7.1234,904000.0
2009-02-23 14:00:00,9.05,9.15,8.99,9.0,1173000.0,7.1156,7.1942,7.0684,7.0763,1173000.0
2009-02-23 15:00:00,8.99,9.05,8.95,8.95,1714500.0,7.0684,7.1156,7.0369,7.0369,1714500.0
2009-02-24 09:30:00,9.02,9.12,9.0,9.06,776500.0,7.092,7.1706,7.0763,7.1234,776500.0
2009-02-24 10:00:00,9.06,9.16,8.97,9.1,1561500.0,7.1234,7.2021,7.0527,7.1549,1561500.0
2009-02-24 11:00:00,9.1,9.14,9.03,9.04,1172500.0,7.1549,7.1863,7.0998,7.1077,1172500.0
2009-02-24 12:00:00,9.04,9.1,9.0,9.08,927500.0,7.1077,7.1549,7.0763,7.1392,927500.0
2009-02-24 13:00:00,9.08,9.25,9.05,9.25,1317000.0,7.1392,7.2728,7.1156,7.2728,1317000.0
2009-02-24 14:00:00,9.24,9.32,9.21,9.3,1801500.0,7.265,7.3279,7.2414,7.3121,1801500.0
2009-02-24 15:00:00,9.3,9.38,9.29,9.33,5727500.0,7.3121,7.375,7.3043,7.3357,5727500.0
2009-02-25 09:30:00,9.27,9.3,9.18,9.19,1436000.0,7.2885,7.3121,7.2178,7.2256,1436000.0
2009-02-25 10:00:00,9.18,9.19,9.06,9.08,2122000.0,7.2178,7.2256,7.1234,7.1392,2122000.0
2009-02-25 11:00:00,9.08,9.24,9.08,9.12,1334000.0,7.1392,7.265,7.1392,7.1706,1334000.0
2009-02-25 12:00:00,9.12,9.15,9.06,9.1,2742500.0,7.1706,7.1942,7.1234,7.1549,2742500.0
2009-02-25 13:00:00,9.09,9.27,9.09,9.25,3664500.0,7.147,7.2885,7.147,7.2728,3664500.0
2009-02-25 14:00:00,9.25,9.27,9.12,9.24,4539500.0,7.2728,7.2885,7.1706,7.265,4539500.0
2009-02-25 15:00:00,9.23,9.41,9.21,9.21,5745000.0,7.2571,7.3986,7.2414,7.2414,5745000.0
2009-02-26 09:30:00,9.32,9.35,9.22,9.29,1150500.0,7.3279,7.3514,7.2492,7.3043,1150500.0
2009-02-26 10:00:00,9.3,9.36,9.25,9.34,1455000.0,7.3121,7.3593,7.2728,7.3436,1455000.0
2009-02-26 11:00:00,9.34,9.34,9.22,9.27,855500.0,7.3436,7.3436,7.2492,7.2885,855500.0
2009-02-26 12:00:00,9.27,9.29,9.19,9.22,645500.0,7.2885,7.3043,7.2256,7.2492,645500.0
2009-02-26 13:00:00,9.22,9.23,9.15,9.21,1009000.0,7.2492,7.2571,7.1942,7.2414,1009000.0
2009-02-26 14:00:00,9.2,9.22,9.09,9.11,793500.0,7.2335,7.2492,7.147,7.1627,793500.0
2009-02-26 15:00:00,9.1,9.12,9.02,9.07,1956500.0,7.1549,7.1706,7.092,7.1313,1956500.0
2009-02-27 09:30:00,8.9,9.01,8.85,8.97,996500.0,6.9976,7.0841,6.9583,7.0527,996500.0
2009-02-27 10:00:00,8.98,9.1,8.96,9.03,1078500.0,7.0605,7.1549,7.0448,7.0998,1078500.0
2009-02-27 11:00:00,9.03,9.11,8.98,9.1,597500.0,7.0998,7.1627,7.0605,7.1549,597500.0
2009-02-27 12:00:00,9.1,9.17,9.1,9.17,851500.0,7.1549,7.2099,7.1549,7.2099,851500.0
2009-02-27 13:00:00,9.16,9.2,9.07,9.17,1135500.0,7.2021,7.2335,7.1313,7.2099,1135500.0
2009-02-27 14:00:00,9.17,9.21,9.08,9.14,1206000.0,7.2099,7.2414,7.1392,7.1863,1206000.0
2009-02-27 15:00:00,9.13,9.13,8.97,9.01,2387500.0,7.1785,7.1785,7.0527,7.0841,2387500.0
2009-03-02 09:30:00,8.8,8.82,8.74,8.76,729500.0,6.919,6.9347,6.8718,6.8876,729500.0
2009-03-02 10:00:00,8.77,8.8,8.64,8.65,828500.0,6.8954,6.919,6.7932,6.8011,828500.0
2009-03-02 11:00:00,8.66,8.68,8.53,8.54,1155000.0,6.8089,6.8247,6.7067,6.7146,1155000.0
2009-03-02 12:00:00,8.55,8.58,8.52,8.53,1120500.0,6.7224,6.746,6.6989,6.7067,1120500.0
2009-03-02 13:00:00,8.53,8.57,8.48,8.57,1028500.0,6.7067,6.7382,6.6674,6.7382,1028500.0
2009-03-02 14:00:00,8.57,8.59,8.51,8.52,2081000.0,6.7382,6.7539,6.691,6.6989,2081000.0
2009-03-02 15:00:00,8.52,8.53,8.43,8.45,5503500.0,6.6989,6.7067,6.6281,6.6438,5503500.0
2009-03-03 09:30:00,8.58,8.58,8.5,8.52,976500.0,6.746,6.746,6.6831,6.6989,976500.0
2009-03-03 10:00:00,8.52,8.53,8.44,8.45,1488500.0,6.6989,6.7067,6.636,6.6438,1488500.0
2009-03-03 11:00:00,8.45,8.47,8.31,8.33,1705000.0,6.6438,6.6595,6.5337,6.5495,1705000.0
2009-03-03 12:00:00,8.33,8.47,8.33,8.4,1350000.0,6.5495,6.6595,6.5495,6.6045,1350000.0
2009-03-03 13:00:00,8.39,8.44,8.35,8.42,1538500.0,6.5966,6.636,6.5652,6.6202,1538500.0
2009-03-03 14:00:00,8.42,8.56,8.41,8.53,1919000.0,6.6202,6.7303,6.6124,6.7067,1919000.0
2009-03-03 15:00:00,8.53,8.53,8.35,8.4,2554500.0,6.7067,6.7067,6.5652,6.6045,2554500.0
2009-03-04 09:30:00,8.51,8.6,8.49,8.5,697500.0,6.691,6.7618,6.6753,6.6831,697500.0
2009-03-04 10:00:00,8.5,8.58,8.45,8.54,1035000.0,6.6831,6.746,6.6438,6.7146,1035000.0
2009-03-04 11:00:00,8.54,8.65,8.54,8.62,1272500.0,6.7146,6.8011,6.7146,6.7775,1272500.0
2009-03-04 12:00:00,8.62,8.63,8.54,8.56,841500.0,6.7775,6.7853,6.7146,6.7303,841500.0
2009-03-04 13:00:00,8.55,8.61,8.52,8.57,1038000.0,6.7224,6.7696,6.6989,6.7382,1038000.0
2009-03-04 14:00:00,8.57,8.73,8.55,8.72,1537000.0,6.7382,6.864,6.7224,6.8561,1537000.0
2009-03-04 15:00:00,8.72,8.78,8.64,8.64,3134000.0,6.8561,6.9033,6.7932,6.7932,3134000.0
2009-03-05 09:30:00,8.45,8.54,8.43,8.49,537000.0,6.6438,6.7146,6.6281,6.6753,537000.0
2009-03-05 10:00:00,8.5,8.53,8.36,8.36,1388500.0,6.6831,6.7067,6.5731,6.5731,1388500.0
2009-03-05 11:00:00,8.36,8.38,8.26,8.28,1644000.0,6.5731,6.5888,6.4944,6.5102,1644000.0
2009-03-05 12:00:00,8.28,8.31,8.24,8.27,1263500.0,6.5102,6.5337,6.4787,6.5023,1263500.0
2009-03-05 13:00:00,8.27,8.35,8.26,8.28,1436000.0,6.5023,6.5652,6.4944,6.5102,1436000.0
2009-03-05 14:00:00,8.29,8.29,8.21,8.21,2246000.0,6.518,6.518,6.4551,6.4551,2246000.0
2009-03-05 15:00:00,8.21,8.31,8.18,8.23,2729000.0,6.4551,6.5337,6.4315,6.4708,2729000.0
2009-03-06 09:30:00,8.3,8.38,8.24,8.26,701000.0,6.5259,6.5888,6.4787,6.4944,701000.0
2009-03-06 10:00:00,8.26,8.29,8.07,8.08,1414500.0,6.4944,6.518,6.345,6.3529,1414500.0
2009-03-06 11:00:00,8.08,8.15,8.05,8.12,1369500.0,6.3529,6.4079,6.3293,6.3844,1369500.0
2009-03-06 12:00:00,8.12,8.17,8.05,8.09,1049000.0,6.3844,6.4237,6.3293,6.3608,1049000.0
2009-03-06 13:00:00,8.09,8.09,8.0,8.03,1033000.0,6.3608,6.3608,6.29,6.3136,1033000.0
2009-03-06 14:00:00,8.03,8.07,7.97,7.98,1494000.0,6.3136,6.345,6.2664,6.2743,1494000.0
2009-03-06 15:00:00,7.98,8.17,7.96,8.17,2847500.0,6.2743,6.4237,6.2586,6.4237,2847500.0
2009-03-09 09:30:00,8.07,8.26,8.06,8.19,865500.0,6.345,6.4944,6.3372,6.4394,865500.0
2009-03-09 10:00:00,8.19,8.31,8.18,8.18,1149000.0,6.4394,6.5337,6.4315,6.4315,1149000.0
2009-03-09 11:00:00,8.18,8.22,8.15,8.18,1180000.0,6.4315,6.463,6.4079,6.4315,1180000.0
2009-03-09 12:00:00,8.18,8.25,8.16,8.19,1188000.0,6.4315,6.4866,6.4158,6.4394,1188000.0
2009-03-09 13:00:00,8.17,8.17,8.1,8.13,1040500.0,6.4237,6.4237,6.3686,6.3922,1040500.0
2009-03-09 14:00:00,8.13,8.18,8.09,8.12,1522000.0,6.3922,6.4315,6.3608,6.3844,1522000.0
2009-03-09 15:00:00,8.12,8.14,8.05,8.09,1749000.0,6.3844,6.4001,6.3293,6.3608,1749000.0
2009-03-10 09:30:00,8.29,8.48,8.26,8.42,1137500.0,6.518,6.6674,6.4944,6.6202,1137500.0
2009-03-10 10:00:00,8.43,8.55,8.43,8.47,1090000.0,6.6281,6.7224,6.6281,6.6595,1090000.0
2009-03-10 11:00:00,8.47,8.55,8.45,8.55,873500.0,6.6595,6.7224,6.6438,6.7224,873500.0
2009-03-10 12:00:00,8.55,8.6,8.54,8.55,861000.0,6.7224,6.7618,6.7146,6.7224,861000.0
2009-03-10 13:00:00,8.55,8.6,8.53,8.56,876500.0,6.7224,6.7618,6.7067,6.7303,876500.0
2009-03-10 14:00:00,8.56,8.57,8.5,8.56,1302000.0,6.7303,6.7382,6.6831,6.7303,1302000.0
2009-03-10 15:00:00,8.57,8.66,8.54,8.65,3067000.0,6.7382,6.8089,6.7146,6.8011,3067000.0
2009-03-11 09:30:00,8.71,8.84,8.61,8.82,395500.0,6.8482,6.9505,6.7696,6.9347,395500.0
2009-03-11 10:00:00,8.82,8.82,8.71,8.73,721500.0,6.9347,6.9347,6.8482,6.864,721500.0
2009-03-11 11:00:00,8.74,8.76,8.67,8.71,669000.0,6.8718,6.8876,6.8168,6.8482,669000.0
2009-03-11 12:00:00,8.72,8.73,8.64,8.64,671500.0,6.8561,6.864,6.7932,6.7932,671500.0
2009-03-11 13:00:00,8.64,8.7,8.63,8.68,955000.0,6.7932,6.8404,6.7853,6.8247,955000.0
2009-03-11 14:00:00,8.68,8.7,8.59,8.64,1062500.0,6.8247,6.8404,6.7539,6.7932,1062500.0
2009-03-11 15:00:00,8.64,8.77,8.64,8.69,1334500.0,6.7932,6.8954,6.7932,6.8325,1334500.0
2009-03-12 09:30:00,8.68,8.71,8.56,8.62,617000.0,6.8247,6.8482,6.7303,6.7775,617000.0
2009-03-12 10:00:00,8.62,8.82,8.62,8.8,862000.0,6.7775,6.9347,6.7775,6.919,862000.0
2009-03-12 11:00:00,8.79,8.83,8.75,8.81,726500.0,6.9111,6.9426,6.8797,6.9269,726500.0
2009-03-12 12:00:00,8.81,8.92,8.81,8.92,1183500.0,6.9269,7.0134,6.9269,7.0134,1183500.0
2009-03-12 13:00:00,8.92,8.95,8.89,8.94,941000.0,7.0134,7.0369,6.9898,7.0291,941000.0
2009-03-12 14:00:00,8.94,9.1,8.92,9.06,976000.0,7.0291,7.1549,7.0134,7.1234,976000.0
2009-03-12 15:00:00,9.05,9.13,9.03,9.08,1837000.0,7.1156,7.1785,7.0998,7.1392,1837000.0
2009-03-13 09:30:00,9.17,9.17,9.06,9.13,988500.0,7.2099,7.2099,7.1234,7.1785,988500.0
2009-03-13 10:00:00,9.13,9.18,9.04,9.09,1229000.0,7.1785,7.2178,7.1077,7.147,1229000.0
2009-03-13 11:00:00,9.09,9.12,9.0,9.03,1009500.0,7.147,7.1706,7.0763,7.0998,1009500.0
2009-03-13 12:00:00,9.02,9.07,8.99,9.06,1283500.0,7.092,7.1313,7.0684,7.1234,1283500.0
2009-03-13 13:00:00,9.06,9.13,9.05,9.12,856500.0,7.1234,7.1785,7.1156,7.1706,856500.0
2009-03-13 14:00:00,9.12,9.16,9.08,9.11,1236500.0,7.1706,7.2021,7.1392,7.1627,1236500.0
2009-03-13 15:00:00,9.11,9.18,9.11,9.13,1681000.0,7.1627,7.2178,7.1627,7.1785,1681000.0
2009-03-16 09:30:00,9.22,9.25,9.15,9.17,1046000.0,7.2492,7.2728,7.1942,7.2099,1046000.0
2009-03-16 10:00:00,9.18,9.21,9.11,9.15,1035000.0,7.2178,7.2414,7.1627,7.1942,1035000.0
2009-03-16 11:00:00,9.15,9.24,9.15,9.2,865000.0,7.1942,7.265,7.1942,7.2335,865000.0
2009-03-16 12:00:00,9.2,9.28,9.18,9.28,975000.0,7.2335,7.2964,7.2178,7.2964,975000.0
2009-03-16 13:00:00,9.27,9.29,9.23,9.24,1299000.0,7.2885,7.3043,7.2571,7.265,1299000.0
2009-03-16 14:00:00,9.24,9.24,9.15,9.16,1725000.0,7.265,7.265,7.1942,7.2021,1725000.0
2009-03-16 15:00:00,9.16,9.17,8.99,8.99,2136000.0,7.2021,7.2099,7.0684,7.0684,2136000.0
2009-03-17 09:30:00,9.02,9.04,8.93,9.0,694000.0,7.092,7.1077,7.0212,7.0763,694000.0
2009-03-17 10:00:00,9.01,9.11,9.0,9.09,1886000.0,7.0841,7.1627,7.0763,7.147,1886000.0
2009-03-17 11:00:00,9.09,9.1,9.04,9.1,1159000.0,7.147,7.1549,7.1077,7.1549,1159000.0
2009-03-17 12:00:00,9.1,9.21,9.09,9.17,1110000.0,7.1549,7.2414,7.147,7.2099,1110000.0
2009-03-17 13:00:00,9.17,9.22,9.15,9.16,1463000.0,7.2099,7.2492,7.1942,7.2021,1463000.0
2009-03-17 14:00:00,9.15,9.21,9.12,9.19,1452000.0,7.1942,7.2414,7.1706,7.2256,1452000.0
2009-03-17 15:00:00,9.19,9.34,9.18,9.34,2141000.0,7.2256,7.3436,7.2178,7.3436,2141000.0
2009-03-18 09:30:00,9.3,9.31,9.22,9.28,1038000.0,7.3121,7.32,7.2492,7.2964,1038000.0
2009-03-18 10:00:00,9.28,9.3,9.18,9.28,1068000.0,7.2964,7.3121,7.2178,7.2964,1068000.0
2009-03-18 11:00:00,9.29,9.32,9.25,9.32,980000.0,7.3043,7.3279,7.2728,7.3279,980000.0
2009-03-18 12:00:00,9.33,9.4,9.33,9.39,893500.0,7.3357,7.3908,7.3357,7.3829,893500.0
2009-03-18 13:00:00,9.39,9.45,9.36,9.43,893500.0,7.3829,7.4301,7.3593,7.4143,893500.0
2009-03-18 14:00:00,9.42,9.7,9.41,9.68,2223500.0,7.4065,7.6266,7.3986,7.6109,2223500.0
2009-03-18 15:00:00,9.68,9.68,9.46,9.63,4769000.0,7.6109,7.6109,7.4379,7.5716,4769000.0
2009-03-19 09:30:00,9.75,9.77,9.59,9.59,1474500.0,7.6659,7.6817,7.5401,7.5401,1474500.0
2009-03-19 10:00:00,9.6,9.7,9.55,9.65,1300000.0,7.548,7.6266,7.5087,7.5873,1300000.0
2009-03-19 11:00:00,9.66,9.69,9.54,9.6,1103500.0,7.5952,7.6188,7.5008,7.548,1103500.0
2009-03-19 12:00:00,9.6,9.64,9.56,9.6,811500.0,7.548,7.5795,7.5166,7.548,811500.0
2009-03-19 13:00:00,9.6,9.67,9.57,9.66,1089000.0,7.548,7.603,7.5244,7.5952,1089000.0
2009-03-19 14:00:00,9.66,9.7,9.56,9.6,1864500.0,7.5952,7.6266,7.5166,7.548,1864500.0
2009-03-19 15:00:00,9.6,9.65,9.56,9.57,1595000.0,7.548,7.5873,7.5166,7.5244,1595000.0
2009-03-20 09:30:00,9.64,9.65,9.52,9.55,731500.0,7.5795,7.5873,7.4851,7.5087,731500.0
2009-03-20 10:00:00,9.55,9.56,9.5,9.52,981500.0,7.5087,7.5166,7.4694,7.4851,981500.0
2009-03-20 11:00:00,9.52,9.52,9.44,9.45,945000.0,7.4851,7.4851,7.4222,7.4301,945000.0
2009-03-20 12:00:00,9.45,9.5,9.39,9.4,1106500.0,7.4301,7.4694,7.3829,7.3908,1106500.0
2009-03-20 13:00:00,9.4,9.4,9.29,9.29,890500.0,7.3908,7.3908,7.3043,7.3043,890500.0
2009-03-20 14:00:00,9.29,9.33,9.24,9.32,1268000.0,7.3043,7.3357,7.265,7.3279,1268000.0
2009-03-20 15:00:00,9.33,9.4,9.29,9.29,1508000.0,7.3357,7.3908,7.3043,7.3043,1508000.0
2009-03-23 09:30:00,9.56,9.58,9.47,9.52,758500.0,7.5166,7.5323,7.4458,7.4851,758500.0
2009-03-23 10:00:00,9.52,9.64,9.52,9.63,1173500.0,7.4851,7.5795,7.4851,7.5716,1173500.0
2009-03-23 11:00:00,9.63,9.71,9.61,9.69,861000.0,7.5716,7.6345,7.5559,7.6188,861000.0
2009-03-23 12:00:00,9.69,9.71,9.67,9.67,685000.0,7.6188,7.6345,7.603,7.603,685000.0
2009-03-23 13:00:00,9.67,9.72,9.62,9.63,909000.0,7.603,7.6424,7.5637,7.5716,909000.0
2009-03-23 14:00:00,9.63,9.77,9.62,9.77,1313000.0,7.5716,7.6817,7.5637,7.6817,1313000.0
2009-03-23 15:00:00,9.77,9.97,9.74,9.97,2330000.0,7.6817,7.8389,7.6581,7.8389,2330000.0
2009-03-24 09:30:00,9.83,9.87,9.79,9.87,934500.0,7.7288,7.7603,7.6974,7.7603,934500.0
2009-03-24 10:00:00,9.88,9.94,9.78,9.82,1105500.0,7.7682,7.8153,7.6895,7.721,1105500.0
2009-03-24 11:00:00,9.81,9.91,9.8,9.84,1011000.0,7.7131,7.7917,7.7053,7.7367,1011000.0
2009-03-24 12:00:00,9.84,9.92,9.81,9.91,773500.0,7.7367,7.7996,7.7131,7.7917,773500.0
2009-03-24 13:00:00,9.91,9.96,9.87,9.89,1058000.0,7.7917,7.8311,7.7603,7.776,1058000.0
2009-03-24 14:00:00,9.89,9.94,9.85,9.87,1454000.0,7.776,7.8153,7.7446,7.7603,1454000.0
2009-03-24 15:00:00,9.87,9.89,9.73,9.74,1514500.0,7.7603,7.776,7.6502,7.6581,1514500.0
2009-03-25 09:30:00,9.79,9.88,9.76,9.87,1107000.0,7.729,7.8,7.7053,7.7921,1107000.0
2009-03-25 10:00:00,9.88,10.0,9.88,9.93,1224000.0,7.8,7.8948,7.8,7.8395,1224000.0
2009-03-25 11:00:00,9.93,9.97,9.89,9.92,1044000.0,7.8395,7.8711,7.8079,7.8316,1044000.0
2009-03-25 12:00:00,9.93,9.97,9.84,9.86,950500.0,7.8395,7.8711,7.7685,7.7842,950500.0
2009-03-25 13:00:00,9.87,9.89,9.68,9.72,1249000.0,7.7921,7.8079,7.6421,7.6737,1249000.0
2009-03-25 14:00:00,9.71,9.71,9.48,9.52,2301000.0,7.6658,7.6658,7.4842,7.5158,2301000.0
2009-03-25 15:00:00,9.52,9.83,9.48,9.81,2461500.0,7.5158,7.7606,7.4842,7.7448,2461500.0
2009-03-26 09:30:00,9.95,10.04,9.9,9.91,959000.0,7.8553,7.9264,7.8158,7.8237,959000.0
2009-03-26 10:00:00,9.91,9.99,9.88,9.96,1232500.0,7.8237,7.8869,7.8,7.8632,1232500.0
2009-03-26 11:00:00,9.96,10.05,9.96,10.01,1245500.0,7.8632,7.9342,7.8632,7.9027,1245500.0
2009-03-26 12:00:00,10.01,10.09,10.0,10.04,1291500.0,7.9027,7.9658,7.8948,7.9264,1291500.0
2009-03-26 13:00:00,10.04,10.17,10.04,10.11,1448500.0,7.9264,8.029,7.9264,7.9816,1448500.0
2009-03-26 14:00:00,10.11,10.16,10.01,10.01,1891500.0,7.9816,8.0211,7.9027,7.9027,1891500.0
2009-03-26 15:00:00,10.01,10.19,10.01,10.19,3160500.0,7.9027,8.0448,7.9027,8.0448,3160500.0
2009-03-27 09:30:00,10.06,10.06,9.99,10.0,547000.0,7.9421,7.9421,7.8869,7.8948,547000.0
2009-03-27 10:00:00,10.0,10.06,9.96,10.04,778500.0,7.8948,7.9421,7.8632,7.9264,778500.0
2009-03-27 11:00:00,10.04,10.1,10.02,10.07,676500.0,7.9264,7.9737,7.9106,7.95,676500.0
2009-03-27 12:00:00,10.07,10.1,9.99,10.0,619500.0,7.95,7.9737,7.8869,7.8948,619500.0
2009-03-27 13:00:00,10.0,10.05,9.93,9.95,714000.0,7.8948,7.9342,7.8395,7.8553,714000.0
2009-03-27 14:00:00,9.95,10.04,9.93,10.02,1360500.0,7.8553,7.9264,7.8395,7.9106,1360500.0
2009-03-27 15:00:00,10.02,10.06,9.94,9.95,1360500.0,7.9106,7.9421,7.8474,7.8553,1360500.0
2009-03-30 09:30:00,9.71,9.72,9.52,9.58,457000.0,7.6658,7.6737,7.5158,7.5632,457000.0
2009-03-30 10:00:00,9.58,9.62,9.51,9.57,388000.0,7.5632,7.5948,7.5079,7.5553,388000.0
2009-03-30 11:00:00,9.57,9.61,9.52,9.58,380000.0,7.5553,7.5869,7.5158,7.5632,380000.0
2009-03-30 12:00:00,9.58,9.64,9.57,9.58,422500.0,7.5632,7.6106,7.5553,7.5632,422500.0
2009-03-30 13:00:00,9.58,9.63,9.54,9.54,607500.0,7.5632,7.6027,7.5316,7.5316,607500.0
2009-03-30 14:00:00,9.54,9.61,9.52,9.52,802500.0,7.5316,7.5869,7.5158,7.5158,802500.0
2009-03-30 15:00:00,9.52,9.65,9.51,9.63,2932000.0,7.5158,7.6185,7.5079,7.6027,2932000.0
2009-03-31 09:30:00,9.72,9.77,9.63,9.66,552000.0,7.6737,7.7132,7.6027,7.6264,552000.0
2009-03-31 10:00:00,9.65,9.73,9.62,9.67,660000.0,7.6185,7.6816,7.5948,7.6342,660000.0
2009-03-31 11:00:00,9.67,9.75,9.67,9.73,635500.0,7.6342,7.6974,7.6342,7.6816,635500.0
2009-03-31 12:00:00,9.72,9.77,9.69,9.76,470500.0,7.6737,7.7132,7.65,7.7053,470500.0
2009-03-31 13:00:00,9.77,9.84,9.76,9.83,817500.0,7.7132,7.7685,7.7053,7.7606,817500.0
2009-03-31 14:00:00,9.84,9.92,9.83,9.88,1321500.0,7.7685,7.8316,7.7606,7.8,1321500.0
2009-03-31 15:00:00,9.88,9.88,9.73,9.74,2231500.0,7.8,7.8,7.6816,7.6895,2231500.0
2009-04-01 09:30:00,9.56,9.57,9.5,9.56,631000.0,7.5474,7.5553,7.5,7.5474,631000.0
2009-04-01 10:00:00,9.57,9.79,9.57,9.76,1441000.0,7.5553,7.729,7.5553,7.7053,1441000.0
2009-04-01 11:00:00,9.76,9.81,9.73,9.79,1040500.0,7.7053,7.7448,7.6816,7.729,1040500.0
2009-04-01 12:00:00,9.8,9.84,9.75,9.75,915000.0,7.7369,7.7685,7.6974,7.6974,915000.0
2009-04-01 13:00:00,9.75,9.85,9.74,9.83,686000.0,7.6974,7.7764,7.6895,7.7606,686000.0
2009-04-01 14:00:00,9.84,9.87,9.81,9.84,855500.0,7.7685,7.7921,7.7448,7.7685,855500.0
2009-04-01 15:00:00,9.84,9.89,9.71,9.86,2556500.0,7.7685,7.8079,7.6658,7.7842,2556500.0
2009-04-02 09:30:00,10.15,10.22,10.11,10.21,874500.0,8.0132,8.0685,7.9816,8.0606,874500.0
2009-04-02 10:00:00,10.21,10.3,10.18,10.3,1122500.0,8.0606,8.1316,8.0369,8.1316,1122500.0
2009-04-02 11:00:00,10.29,10.38,10.29,10.34,1061500.0,8.1237,8.1948,8.1237,8.1632,1061500.0
2009-04-02 12:00:00,10.34,10.42,10.32,10.38,783000.0,8.1632,8.2264,8.1474,8.1948,783000.0
2009-04-02 13:00:00,10.37,10.38,10.27,10.29,1058000.0,8.1869,8.1948,8.1079,8.1237,1058000.0
2009-04-02 14:00:00,10.3,10.39,10.29,10.34,682000.0,8.1316,8.2027,8.1237,8.1632,682000.0
2009-04-02 15:00:00,10.34,10.37,10.25,10.26,2624500.0,8.1632,8.1869,8.0921,8.1,2624500.0
2009-04-03 09:30:00,10.26,10.32,10.23,10.28,387000.0,8.1,8.1474,8.0764,8.1158,387000.0
2009-04-03 10:00:00,10.28,10.28,10.19,10.22,542500.0,8.1158,8.1158,8.0448,8.0685,542500.0
2009-04-03 11:00:00,10.22,10.29,10.19,10.29,537000.0,8.0685,8.1237,8.0448,8.1237,537000.0
2009-04-03 12:00:00,10.29,10.35,10.29,10.32,873500.0,8.1237,8.1711,8.1237,8.1474,873500.0
2009-04-03 13:00:00,10.32,10.38,10.29,10.37,821500.0,8.1474,8.1948,8.1237,8.1869,821500.0
2009-04-03 14:00:00,10.38,10.43,10.34,10.42,1104000.0,8.1948,8.2342,8.1632,8.2264,1104000.0
2009-04-03 15:00:00,10.42,10.47,10.33,10.47,1579500.0,8.2264,8.2658,8.1553,8.2658,1579500.0
2009-04-06 09:30:00,10.36,10.39,10.25,10.3,661000.0,8.179,8.2027,8.0921,8.1316,661000.0
2009-04-06 10:00:00,10.3,10.36,10.24,10.27,848000.0,8.1316,8.179,8.0842,8.1079,848000.0
2009-04-06 11:00:00,10.27,10.27,10.19,10.2,942000.0,8.1079,8.1079,8.0448,8.0527,942000.0
2009-04-06 12:00:00,10.2,10.23,10.17,10.23,709000.0,8.0527,8.0764,8.029,8.0764,709000.0
2009-04-06 13:00:00,10.24,10.26,10.18,10.24,721000.0,8.0842,8.1,8.0369,8.0842,721000.0
2009-04-06 14:00:00,10.24,10.28,10.2,10.26,1071500.0,8.0842,8.1158,8.0527,8.1,1071500.0
2009-04-06 15:00:00,10.26,10.36,10.22,10.33,1662000.0,8.1,8.179,8.0685,8.1553,1662000.0
2009-04-07 09:30:00,10.17,10.18,10.07,10.13,454000.0,8.029,8.0369,7.95,7.9974,454000.0
2009-04-07 10:00:00,10.13,10.2,10.09,10.17,780500.0,7.9974,8.0527,7.9658,8.029,780500.0
2009-04-07 11:00:00,10.17,10.2,10.12,10.13,1912500.0,8.029,8.0527,7.9895,7.9974,1912500.0
2009-04-07 12:00:00,10.13,10.15,10.1,10.13,1162000.0,7.9974,8.0132,7.9737,7.9974,1162000.0
2009-04-07 13:00:00,10.12,10.12,10.01,10.04,681000.0,7.9895,7.9895,7.9027,7.9264,681000.0
2009-04-07 14:00:00,10.04,10.05,10.0,10.04,1089500.0,7.9264,7.9342,7.8948,7.9264,1089500.0
2009-04-07 15:00:00,10.04,10.1,9.99,9.99,1499000.0,7.9264,7.9737,7.8869,7.8869,1499000.0
2009-04-08 09:30:00,10.07,10.17,10.06,10.13,343000.0,7.95,8.029,7.9421,7.9974,343000.0
2009-04-08 10:00:00,10.12,10.12,9.98,10.03,697500.0,7.9895,7.9895,7.879,7.9185,697500.0
2009-04-08 11:00:00,10.03,10.11,10.03,10.08,810500.0,7.9185,7.9816,7.9185,7.9579,810500.0
2009-04-08 12:00:00,10.08,10.16,10.06,10.14,532000.0,7.9579,8.0211,7.9421,8.0053,532000.0
2009-04-08 13:00:00,10.14,10.14,10.1,10.12,512500.0,8.0053,8.0053,7.9737,7.9895,512500.0
2009-04-08 14:00:00,10.12,10.12,10.03,10.05,1118500.0,7.9895,7.9895,7.9185,7.9342,1118500.0
2009-04-08 15:00:00,10.05,10.15,10.0,10.15,1417000.0,7.9342,8.0132,7.8948,8.0132,1417000.0
2009-04-09 09:30:00,10.41,10.51,10.37,10.51,667000.0,8.2185,8.2974,8.1869,8.2974,667000.0
2009-04-09 10:00:00,10.51,10.54,10.48,10.49,703500.0,8.2974,8.3211,8.2737,8.2816,703500.0
2009-04-09 11:00:00,10.49,10.52,10.47,10.5,402500.0,8.2816,8.3053,8.2658,8.2895,402500.0
2009-04-09 12:00:00,10.51,10.54,10.49,10.54,521500.0,8.2974,8.3211,8.2816,8.3211,521500.0
2009-04-09 13:00:00,10.54,10.58,10.53,10.58,697000.0,8.3211,8.3527,8.3132,8.3527,697000.0
2009-04-09 14:00:00,10.58,10.64,10.55,10.62,1016000.0,8.3527,8.4,8.329,8.3843,1016000.0
2009-04-09 15:00:00,10.62,10.69,10.59,10.69,1430000.0,8.3843,8.4395,8.3606,8.4395,1430000.0
2009-04-13 09:30:00,10.59,10.61,10.46,10.46,743500.0,8.3606,8.3764,8.2579,8.2579,743500.0
2009-04-13 10:00:00,10.46,10.61,10.46,10.53,1098500.0,8.2579,8.3764,8.2579,8.3132,1098500.0
2009-04-13 11:00:00,10.53,10.54,10.47,10.5,1155500.0,8.3132,8.3211,8.2658,8.2895,1155500.0
2009-04-13 12:00:00,10.49,10.57,10.49,10.57,536000.0,8.2816,8.3448,8.2816,8.3448,536000.0
2009-04-13 13:00:00,10.56,10.63,10.53,10.63,769000.0,8.3369,8.3921,8.3132,8.3921,769000.0
2009-04-13 14:00:00,10.64,10.66,10.61,10.61,888000.0,8.4,8.4158,8.3764,8.3764,888000.0
2009-04-13 15:00:00,10.61,10.75,10.6,10.69,1252500.0,8.3764,8.4869,8.3685,8.4395,1252500.0
2009-04-14 09:30:00,10.54,10.58,10.48,10.57,673500.0,8.3211,8.3527,8.2737,8.3448,673500.0
2009-04-14 10:00:00,10.57,10.69,10.55,10.65,1212000.0,8.3448,8.4395,8.329,8.4079,1212000.0
2009-04-14 11:00:00,10.65,10.67,10.55,10.56,942000.0,8.4079,8.4237,8.329,8.3369,942000.0
2009-04-14 12:00:00,10.56,10.56,10.43,10.44,925500.0,8.3369,8.3369,8.2342,8.2421,925500.0
2009-04-14 13:00:00,10.44,10.47,10.42,10.46,1027500.0,8.2421,8.2658,8.2264,8.2579,1027500.0
2009-04-14 14:00:00,10.46,10.52,10.41,10.52,1269500.0,8.2579,8.3053,8.2185,8.3053,1269500.0
2009-04-14 15:00:00,10.53,10.55,10.41,10.43,1847000.0,8.3132,8.329,8.2185,8.2342,1847000.0
2009-04-15 09:30:00,10.36,10.45,10.33,10.44,911000.0,8.179,8.25,8.1553,8.2421,911000.0
2009-04-15 10:00:00,10.44,10.49,10.38,10.39,1326000.0,8.2421,8.2816,8.1948,8.2027,1326000.0
2009-04-15 11:00:00,10.39,10.44,10.35,10.43,1040500.0,8.2027,8.2421,8.1711,8.2342,1040500.0
2009-04-15 12:00:00,10.43,10.48,10.42,10.47,967000.0,8.2342,8.2737,8.2264,8.2658,967000.0
2009-04-15 13:00:00,10.48,10.49,10.4,10.42,963000.0,8.2737,8.2816,8.2106,8.2264,963000.0
2009-04-15 14:00:00,10.43,10.47,10.36,10.38,1185500.0,8.2342,8.2658,8.179,8.1948,1185500.0
2009-04-15 15:00:00,10.37,10.57,10.37,10.54,2930000.0,8.1869,8.3448,8.1869,8.3211,2930000.0
2009-04-16 09:30:00,10.66,10.67,10.53,10.59,800500.0,8.4158,8.4237,8.3132,8.3606,800500.0
2009-04-16 10:00:00,10.59,10.62,10.53,10.56,1261500.0,8.3606,8.3843,8.3132,8.3369,1261500.0
2009-04-16 11:00:00,10.56,10.65,10.55,10.63,857000.0,8.3369,8.4079,8.329,8.3921,857000.0
2009-04-16 12:00:00,10.63,10.71,10.62,10.7,448500.0,8.3921,8.4553,8.3843,8.4474,448500.0
2009-04-16 13:00:00,10.7,10.72,10.65,10.69,827000.0,8.4474,8.4632,8.4079,8.4395,827000.0
2009-04-16 14:00:00,10.7,10.87,10.7,10.85,1026000.0,8.4474,8.5816,8.4474,8.5658,1026000.0
2009-04-16 15:00:00,10.86,10.92,10.83,10.84,1227000.0,8.5737,8.6211,8.55,8.5579,1227000.0
2009-04-17 09:30:00,10.87,10.87,10.77,10.83,967500.0,8.5816,8.5816,8.5027,8.55,967500.0
2009-04-17 10:00:00,10.83,10.88,10.77,10.79,940500.0,8.55,8.5895,8.5027,8.5185,940500.0
2009-04-17 11:00:00,10.79,10.87,10.77,10.85,719500.0,8.5185,8.5816,8.5027,8.5658,719500.0
2009-04-17 12:00:00,10.85,10.91,10.85,10.9,968500.0,8.5658,8.6132,8.5658,8.6053,968500.0
2009-04-17 13:00:00,10.9,11.0,10.89,10.99,753000.0,8.6053,8.6843,8.5974,8.6764,753000.0
2009-04-17 14:00:00,10.99,11.04,10.96,10.96,854500.0,8.6764,8.7158,8.6527,8.6527,854500.0
2009-04-17 15:00:00,10.96,11.04,10.96,10.96,1670500.0,8.6527,8.7158,8.6527,8.6527,1670500.0
2009-04-20 09:30:00,10.74,10.77,10.59,10.62,680500.0,8.479,8.5027,8.3606,8.3843,680500.0
2009-04-20 10:00:00,10.62,10.62,10.48,10.49,1211000.0,8.3843,8.3843,8.2737,8.2816,1211000.0
2009-04-20 11:00:00,10.49,10.51,10.46,10.48,1109500.0,8.2816,8.2974,8.2579,8.2737,1109500.0
2009-04-20 12:00:00,10.49,10.49,10.44,10.48,822500.0,8.2816,8.2816,8.2421,8.2737,822500.0
2009-04-20 13:00:00,10.48,10.49,10.43,10.47,779000.0,8.2737,8.2816,8.2342,8.2658,779000.0
2009-04-20 14:00:00,10.47,10.48,10.42,10.42,1242000.0,8.2658,8.2737,8.2264,8.2264,1242000.0
2009-04-20 15:00:00,10.42,10.48,10.39,10.4,1535000.0,8.2264,8.2737,8.2027,8.2106,1535000.0
2009-04-21 09:30:00,10.34,10.47,10.31,10.44,1034000.0,8.1632,8.2658,8.1395,8.2421,1034000.0
2009-04-21 10:00:00,10.43,10.45,10.34,10.45,1682000.0,8.2342,8.25,8.1632,8.25,1682000.0
2009-04-21 11:00:00,10.46,10.6,10.46,10.58,1808500.0,8.2579,8.3685,8.2579,8.3527,1808500.0
2009-04-21 12:00:00,10.58,10.65,10.58,10.6,1385500.0,8.3527,8.4079,8.3527,8.3685,1385500.0
2009-04-21 13:00:00,10.6,10.63,10.54,10.56,1916500.0,8.3685,8.3921,8.3211,8.3369,1916500.0
2009-04-21 14:00:00,10.56,10.62,10.52,10.59,1558000.0,8.3369,8.3843,8.3053,8.3606,1558000.0
2009-04-21 15:00:00,10.59,10.7,10.58,10.7,2302500.0,8.3606,8.4474,8.3527,8.4474,2302500.0
2009-04-22 09:30:00,10.55,10.66,10.52,10.65,1288500.0,8.329,8.4158,8.3053,8.4079,1288500.0
2009-04-22 10:00:00,10.66,10.89,10.66,10.84,2845000.0,8.4158,8.5974,8.4158,8.5579,2845000.0
2009-04-22 11:00:00,10.83,10.94,10.83,10.94,2860000.0,8.55,8.6369,8.55,8.6369,2860000.0
2009-04-22 12:00:00,10.95,10.95,10.78,10.82,2242000.0,8.6448,8.6448,8.5106,8.5421,2242000.0
2009-04-22 13:00:00,10.82,10.92,10.79,10.84,2777000.0,8.5421,8.6211,8.5185,8.5579,2777000.0
2009-04-22 14:00:00,10.84,10.99,10.83,10.93,3550000.0,8.5579,8.6764,8.55,8.629,3550000.0
2009-04-22 15:00:00,10.93,11.0,10.71,10.72,4274500.0,8.629,8.6843,8.4553,8.4632,4274500.0
2009-04-23 09:30:00,10.77,10.78,10.65,10.65,2286000.0,8.5027,8.5106,8.4079,8.4079,2286000.0
2009-04-23 10:00:00,10.65,10.7,10.55,10.57,1499500.0,8.4079,8.4474,8.329,8.3448,1499500.0
2009-04-23 11:00:00,10.56,10.6,10.5,10.52,1178000.0,8.3369,8.3685,8.2895,8.3053,1178000.0
2009-04-23 12:00:00,10.52,10.62,10.51,10.61,1400000.0,8.3053,8.3843,8.2974,8.3764,1400000.0
2009-04-23 13:00:00,10.61,10.68,10.56,10.6,2570500.0,8.3764,8.4316,8.3369,8.3685,2570500.0
2009-04-23 14:00:00,10.6,10.67,10.54,10.6,2778000.0,8.3685,8.4237,8.3211,8.3685,2778000.0
2009-04-23 15:00:00,10.59,10.71,10.52,10.71,3587500.0,8.3606,8.4553,8.3053,8.4553,3587500.0
2009-04-24 09:30:00,10.81,10.83,10.71,10.83,1503500.0,8.5343,8.55,8.4553,8.55,1503500.0
2009-04-24 10:00:00,10.84,10.89,10.78,10.87,2334000.0,8.5579,8.5974,8.5106,8.5816,2334000.0
2009-04-24 11:00:00,10.88,10.94,10.85,10.93,1483500.0,8.5895,8.6369,8.5658,8.629,1483500.0
2009-04-24 12:00:00,10.93,10.98,10.9,10.96,1535500.0,8.629,8.6685,8.6053,8.6527,1535500.0
2009-04-24 13:00:00,10.97,10.99,10.92,10.93,1148000.0,8.6606,8.6764,8.6211,8.629,1148000.0
2009-04-24 14:00:00,10.94,11.04,10.81,11.04,3380500.0,8.6369,8.7158,8.5343,8.7158,3380500.0
2009-04-24 15:00:00,11.04,11.06,10.93,10.96,2344500.0,8.7158,8.7316,8.629,8.6527,2344500.0
2009-04-27 09:30:00,10.81,10.92,10.78,10.91,655500.0,8.5343,8.6211,8.5106,8.6132,655500.0
2009-04-27 10:00:00,10.92,11.01,10.84,11.0,1125500.0,8.6211,8.6921,8.5579,8.6843,1125500.0
2009-04-27 11:00:00,11.01,11.03,10.98,11.0,566500.0,8.6921,8.7079,8.6685,8.6843,566500.0
2009-04-27 12:00:00,11.0,11.04,10.91,10.94,485500.0,8.6843,8.7158,8.6132,8.6369,485500.0
2009-04-27 13:00:00,10.93,10.94,10.81,10.84,1054000.0,8.629,8.6369,8.5343,8.5579,1054000.0
2009-04-27 14:00:00,10.83,10.88,10.79,10.87,1095000.0,8.55,8.5895,8.5185,8.5816,1095000.0
2009-04-27 15:00:00,10.87,10.92,10.8,10.86,2032500.0,8.5816,8.6211,8.5264,8.5737,2032500.0
2009-04-28 09:30:00,10.76,10.83,10.7,10.82,1052500.0,8.4948,8.55,8.4474,8.5421,1052500.0
2009-04-28 10:00:00,10.83,10.99,10.83,10.93,842000.0,8.55,8.6764,8.55,8.629,842000.0
2009-04-28 11:00:00,10.93,10.95,10.9,10.93,641000.0,8.629,8.6448,8.6053,8.629,641000.0
2009-04-28 12:00:00,10.93,11.02,10.93,11.01,496000.0,8.629,8.7,8.629,8.6921,496000.0
2009-04-28 13:00:00,11.01,11.03,10.94,10.95,574500.0,8.6921,8.7079,8.6369,8.6448,574500.0
2009-04-28 14:00:00,10.96,11.06,10.95,11.0,619000.0,8.6527,8.7316,8.6448,8.6843,619000.0
2009-04-28 15:00:00,11.01,11.03,10.89,10.91,1187000.0,8.6921,8.7079,8.5974,8.6132,1187000.0
2009-04-29 09:30:00,11.03,11.06,10.98,11.06,608500.0,8.7079,8.7316,8.6685,8.7316,608500.0
2009-04-29 10:00:00,11.06,11.17,11.03,11.17,1100000.0,8.7316,8.8185,8.7079,8.8185,1100000.0
2009-04-29 11:00:00,11.17,11.23,11.16,11.19,629500.0,8.8185,8.8658,8.8106,8.8343,629500.0
2009-04-29 12:00:00,11.19,11.21,11.17,11.19,535500.0,8.8343,8.85,8.8185,8.8343,535500.0
2009-04-29 13:00:00,11.19,11.27,11.19,11.24,514500.0,8.8343,8.8974,8.8343,8.8737,514500.0
2009-04-29 14:00:00,11.23,11.32,11.18,11.26,1052500.0,8.8658,8.9369,8.8264,8.8895,1052500.0
2009-04-29 15:00:00,11.26,11.28,11.13,11.21,1473000.0,8.8895,8.9053,8.7869,8.85,1473000.0
2009-04-30 09:30:00,11.36,11.41,11.29,11.39,1342000.0,8.9685,9.0079,8.9132,8.9921,1342000.0
2009-04-30 10:00:00,11.39,11.46,11.39,11.44,1374500.0,8.9921,9.0474,8.9921,9.0316,1374500.0
2009-04-30 11:00:00,11.44,11.47,11.4,11.4,867500.0,9.0316,9.0553,9.0,9.0,867500.0
2009-04-30 12:00:00,11.4,11.41,11.25,11.29,1850000.0,9.0,9.0079,8.8816,8.9132,1850000.0
2009-04-30 13:00:00,11.29,11.32,11.19,11.27,1709500.0,8.9132,8.9369,8.8343,8.8974,1709500.0
2009-04-30 14:00:00,11.27,11.32,11.24,11.29,1992500.0,8.8974,8.9369,8.8737,8.9132,1992500.0
2009-04-30 15:00:00,11.3,11.3,11.17,11.18,4592000.0,8.9211,8.9211,8.8185,8.8264,4592000.0
2009-05-01 09:30:00,11.11,11.14,11.06,11.14,1302500.0,8.7711,8.7948,8.7316,8.7948,1302500.0
2009-05-01 10:00:00,11.14,11.18,11.06,11.12,1042500.0,8.7948,8.8264,8.7316,8.779,1042500.0
2009-05-01 11:00:00,11.12,11.2,11.12,11.12,1017000.0,8.779,8.8421,8.779,8.779,1017000.0
2009-05-01 12:00:00,11.13,11.21,11.11,11.19,445500.0,8.7869,8.85,8.7711,8.8343,445500.0
2009-05-01 13:00:00,11.19,11.26,11.18,11.22,685000.0,8.8343,8.8895,8.8264,8.8579,685000.0
2009-05-01 14:00:00,11.22,11.23,11.15,11.16,749000.0,8.8579,8.8658,8.8027,8.8106,749000.0
2009-05-01 15:00:00,11.17,11.21,11.1,11.16,1979500.0,8.8185,8.85,8.7632,8.8106,1979500.0
2009-05-04 09:30:00,11.27,11.35,11.23,11.34,652500.0,8.8974,8.9606,8.8658,8.9527,652500.0
2009-05-04 10:00:00,11.35,11.46,11.34,11.41,1168500.0,8.9606,9.0474,8.9527,9.0079,1168500.0
2009-05-04 11:00:00,11.41,11.47,11.41,11.42,2776000.0,9.0079,9.0553,9.0079,9.0158,2776000.0
2009-05-04 12:00:00,11.42,11.46,11.37,11.4,1123500.0,9.0158,9.0474,8.9764,9.0,1123500.0
2009-05-04 13:00:00,11.4,11.47,11.4,11.46,882000.0,9.0,9.0553,9.0,9.0474,882000.0
2009-05-04 14:00:00,11.46,11.49,11.43,11.46,1480000.0,9.0474,9.0711,9.0237,9.0474,1480000.0
2009-05-04 15:00:00,11.46,11.62,11.46,11.61,1702000.0,9.0474,9.1737,9.0474,9.1658,1702000.0
2009-05-05 09:30:00,11.56,11.62,11.5,11.53,972500.0,9.1264,9.1737,9.079,9.1027,972500.0
2009-05-05 10:00:00,11.53,11.56,11.41,11.41,1451500.0,9.1027,9.1264,9.0079,9.0079,1451500.0
2009-05-05 11:00:00,11.4,11.51,11.4,11.48,1017500.0,9.0,9.0869,9.0,9.0632,1017500.0
2009-05-05 12:00:00,11.49,11.5,11.45,11.47,670500.0,9.0711,9.079,9.0395,9.0553,670500.0
2009-05-05 13:00:00,11.47,11.5,11.44,11.48,898000.0,9.0553,9.079,9.0316,9.0632,898000.0
2009-05-05 14:00:00,11.48,11.5,11.42,11.47,1210500.0,9.0632,9.079,9.0158,9.0553,1210500.0
2009-05-05 15:00:00,11.46,11.58,11.46,11.52,1710500.0,9.0474,9.1421,9.0474,9.0948,1710500.0
2009-05-06 09:30:00,11.67,11.7,11.58,11.61,997500.0,9.2132,9.2369,9.1421,9.1658,997500.0
2009-05-06 10:00:00,11.62,11.63,11.39,11.48,1691000.0,9.1737,9.1816,8.9921,9.0632,1691000.0
2009-05-06 11:00:00,11.48,11.51,11.43,11.5,1201500.0,9.0632,9.0869,9.0237,9.079,1201500.0
2009-05-06 12:00:00,11.51,11.58,11.5,11.51,752000.0,9.0869,9.1421,9.079,9.0869,752000.0
2009-05-06 13:00:00,11.51,11.56,11.45,11.55,1023000.0,9.0869,9.1264,9.0395,9.1185,1023000.0
2009-05-06 14:00:00,11.56,11.65,11.55,11.61,1562500.0,9.1264,9.1974,9.1185,9.1658,1562500.0
2009-05-06 15:00:00,11.62,11.63,11.52,11.63,2617500.0,9.1737,9.1816,9.0948,9.1816,2617500.0
2009-05-07 09:30:00,11.77,11.79,11.65,11.66,1003500.0,9.2921,9.3079,9.1974,9.2053,1003500.0
2009-05-07 10:00:00,11.66,11.68,11.45,11.52,1185500.0,9.2053,9.2211,9.0395,9.0948,1185500.0
2009-05-07 11:00:00,11.52,11.54,11.43,11.51,997500.0,9.0948,9.1106,9.0237,9.0869,997500.0
2009-05-07 12:00:00,11.51,11.53,11.46,11.51,797500.0,9.0869,9.1027,9.0474,9.0869,797500.0
2009-05-07 13:00:00,11.52,11.52,11.32,11.36,1065500.0,9.0948,9.0948,8.9369,8.9685,1065500.0
2009-05-07 14:00:00,11.35,11.36,11.27,11.3,991500.0,8.9606,8.9685,8.8974,8.9211,991500.0
2009-05-07 15:00:00,11.31,11.37,11.26,11.34,1419000.0,8.929,8.9764,8.8895,8.9527,1419000.0
2009-05-08 09:30:00,11.49,11.67,11.48,11.6,762500.0,9.0711,9.2132,9.0632,9.1579,762500.0
2009-05-08 10:00:00,11.6,11.6,11.41,11.45,1528500.0,9.1579,9.1579,9.0079,9.0395,1528500.0
2009-05-08 11:00:00,11.46,11.56,11.46,11.56,1386500.0,9.0474,9.1264,9.0474,9.1264,1386500.0
2009-05-08 12:00:00,11.56,11.64,11.55,11.64,1496500.0,9.1264,9.1895,9.1185,9.1895,1496500.0
2009-05-08 13:00:00,11.65,11.66,11.59,11.6,1687500.0,9.1974,9.2053,9.15,9.1579,1687500.0
2009-05-08 14:00:00,11.6,11.74,11.6,11.7,1053500.0,9.1579,9.2685,9.1579,9.2369,1053500.0
2009-05-08 15:00:00,11.7,11.72,11.62,11.7,1355000.0,9.2369,9.2527,9.1737,9.2369,1355000.0
2009-05-11 09:30:00,11.5,11.52,11.39,11.43,811500.0,9.079,9.0948,8.9921,9.0237,811500.0
2009-05-11 10:00:00,11.42,11.59,11.41,11.55,1005000.0,9.0158,9.15,9.0079,9.1185,1005000.0
2009-05-11 11:00:00,11.55,11.59,11.5,11.5,664000.0,9.1185,9.15,9.079,9.079,664000.0
2009-05-11 12:00:00,11.49,11.54,11.47,11.5,572500.0,9.0711,9.1106,9.0553,9.079,572500.0
2009-05-11 13:00:00,11.5,11.58,11.47,11.55,621500.0,9.079,9.1421,9.0553,9.1185,621500.0
2009-05-11 14:00:00,11.55,11.57,11.51,11.55,903500.0,9.1185,9.1343,9.0869,9.1185,903500.0
2009-05-11 15:00:00,11.55,11.56,11.45,11.47,1138000.0,9.1185,9.1264,9.0395,9.0553,1138000.0
2009-05-12 09:30:00,11.52,11.59,11.35,11.41,787000.0,9.0948,9.15,8.9606,9.0079,787000.0
2009-05-12 10:00:00,11.41,11.41,11.25,11.31,1895500.0,9.0079,9.0079,8.8816,8.929,1895500.0
2009-05-12 11:00:00,11.31,11.33,11.23,11.26,738500.0,8.929,8.9448,8.8658,8.8895,738500.0
2009-05-12 12:00:00,11.26,11.27,11.14,11.14,741000.0,8.8895,8.8974,8.7948,8.7948,741000.0
2009-05-12 13:00:00,11.14,11.22,11.14,11.18,1078500.0,8.7948,8.8579,8.7948,8.8264,1078500.0
2009-05-12 14:00:00,11.18,11.37,11.17,11.35,1303000.0,8.8264,8.9764,8.8185,8.9606,1303000.0
2009-05-12 15:00:00,11.35,11.43,11.31,11.34,1838000.0,8.9606,9.0237,8.929,8.9527,1838000.0
2009-05-13 09:30:00,11.15,11.16,11.03,11.06,560500.0,8.8027,8.8106,8.7079,8.7316,560500.0
2009-05-13 10:00:00,11.06,11.09,11.0,11.0,1095000.0,8.7316,8.7553,8.6843,8.6843,1095000.0
2009-05-13 11:00:00,10.99,11.01,10.93,10.95,1129500.0,8.6764,8.6921,8.629,8.6448,1129500.0
2009-05-13 12:00:00,10.94,10.98,10.88,10.88,737500.0,8.6369,8.6685,8.5895,8.5895,737500.0
2009-05-13 13:00:00,10.88,10.92,10.83,10.92,904500.0,8.5895,8.6211,8.55,8.6211,904500.0
2009-05-13 14:00:00,10.92,10.92,10.83,10.9,998000.0,8.6211,8.6211,8.55,8.6053,998000.0
2009-05-13 15:00:00,10.91,10.91,10.84,10.86,1476000.0,8.6132,8.6132,8.5579,8.5737,1476000.0
2009-05-14 09:30:00,10.87,10.97,10.81,10.85,578500.0,8.5816,8.6606,8.5343,8.5658,578500.0
2009-05-14 10:00:00,10.86,10.96,10.86,10.92,916000.0,8.5737,8.6527,8.5737,8.6211,916000.0
2009-05-14 11:00:00,10.93,11.02,10.92,11.0,569000.0,8.629,8.7,8.6211,8.6843,569000.0
2009-05-14 12:00:00,11.0,11.09,11.0,11.05,450000.0,8.6843,8.7553,8.6843,8.7237,450000.0
2009-05-14 13:00:00,11.04,11.07,10.99,11.03,335000.0,8.7158,8.7395,8.6764,8.7079,335000.0
2009-05-14 14:00:00,11.03,11.13,11.03,11.08,771500.0,8.7079,8.7869,8.7079,8.7474,771500.0
2009-05-14 15:00:00,11.09,11.1,10.97,11.0,1672500.0,8.7553,8.7632,8.6606,8.6843,1672500.0
2009-05-15 09:30:00,10.96,11.07,10.93,11.01,1065500.0,8.6527,8.7395,8.629,8.6921,1065500.0
2009-05-15 10:00:00,11.0,11.11,10.97,11.07,914500.0,8.6843,8.7711,8.6606,8.7395,914500.0
2009-05-15 11:00:00,11.07,11.08,10.92,10.92,899000.0,8.7395,8.7474,8.6211,8.6211,899000.0
2009-05-15 12:00:00,10.92,10.97,10.91,10.93,514000.0,8.6211,8.6606,8.6132,8.629,514000.0
2009-05-15 13:00:00,10.93,10.95,10.88,10.9,443000.0,8.629,8.6448,8.5895,8.6053,443000.0
2009-05-15 14:00:00,10.9,10.94,10.86,10.88,491500.0,8.6053,8.6369,8.5737,8.5895,491500.0
2009-05-15 15:00:00,10.88,10.95,10.85,10.91,1222500.0,8.5895,8.6448,8.5658,8.6132,1222500.0
2009-05-18 09:30:00,11.02,11.1,11.01,11.05,651500.0,8.7,8.7632,8.6921,8.7237,651500.0
2009-05-18 10:00:00,11.06,11.13,10.99,11.12,1051000.0,8.7316,8.7869,8.6764,8.779,1051000.0
2009-05-18 11:00:00,11.12,11.13,11.08,11.1,691500.0,8.779,8.7869,8.7474,8.7632,691500.0
2009-05-18 12:00:00,11.1,11.2,11.1,11.18,684500.0,8.7632,8.8421,8.7632,8.8264,684500.0
2009-05-18 13:00:00,11.18,11.18,11.14,11.16,596000.0,8.8264,8.8264,8.7948,8.8106,596000.0
2009-05-18 14:00:00,11.16,11.26,11.15,11.26,835500.0,8.8106,8.8895,8.8027,8.8895,835500.0
2009-05-18 15:00:00,11.25,11.34,11.22,11.32,1260000.0,8.8816,8.9527,8.8579,8.9369,1260000.0
2009-05-19 09:30:00,11.29,11.35,11.23,11.24,691500.0,8.9132,8.9606,8.8658,8.8737,691500.0
2009-05-19 10:00:00,11.24,11.41,11.23,11.36,869500.0,8.8737,9.0079,8.8658,8.9685,869500.0
2009-05-19 11:00:00,11.36,11.4,11.32,11.38,549500.0,8.9685,9.0,8.9369,8.9843,549500.0
2009-05-19 12:00:00,11.38,11.42,11.35,11.35,372000.0,8.9843,9.0158,8.9606,8.9606,372000.0
2009-05-19 13:00:00,11.35,11.45,11.35,11.41,527000.0,8.9606,9.0395,8.9606,9.0079,527000.0
2009-05-19 14:00:00,11.41,11.47,11.38,11.45,480500.0,9.0079,9.0553,8.9843,9.0395,480500.0
2009-05-19 15:00:00,11.45,11.48,11.34,11.35,956000.0,9.0395,9.0632,8.9527,8.9606,956000.0
2009-05-20 09:30:00,11.45,11.58,11.42,11.56,858500.0,9.0395,9.1421,9.0158,9.1264,858500.0
2009-05-20 10:00:00,11.57,11.65,11.57,11.57,909000.0,9.1343,9.1974,9.1343,9.1343,909000.0
2009-05-20 11:00:00,11.57,11.59,11.46,11.46,592000.0,9.1343,9.15,9.0474,9.0474,592000.0
2009-05-20 12:00:00,11.46,11.49,11.38,11.38,638000.0,9.0474,9.0711,8.9843,8.9843,638000.0
2009-05-20 13:00:00,11.38,11.47,11.36,11.46,725000.0,8.9843,9.0553,8.9685,9.0474,725000.0
2009-05-20 14:00:00,11.46,11.48,11.39,11.44,1178500.0,9.0474,9.0632,8.9921,9.0316,1178500.0
2009-05-20 15:00:00,11.44,11.44,11.26,11.28,1190000.0,9.0316,9.0316,8.8895,8.9053,1190000.0
2009-05-21 09:30:00,11.13,11.2,11.07,11.13,701500.0,8.7869,8.8421,8.7395,8.7869,701500.0
2009-05-21 10:00:00,11.12,11.17,11.01,11.02,950500.0,8.779,8.8185,8.6921,8.7,950500.0
2009-05-21 11:00:00,11.02,11.1,10.99,11.1,471500.0,8.7,8.7632,8.6764,8.7632,471500.0
2009-05-21 12:00:00,11.1,11.11,11.04,11.09,532500.0,8.7632,8.7711,8.7158,8.7553,532500.0
2009-05-21 13:00:00,11.08,11.11,11.03,11.05,481000.0,8.7474,8.7711,8.7079,8.7237,481000.0
2009-05-21 14:00:00,11.05,11.07,10.95,10.98,649000.0,8.7237,8.7395,8.6448,8.6685,649000.0
2009-05-21 15:00:00,10.98,11.09,10.97,11.09,1102000.0,8.6685,8.7553,8.6606,8.7553,1102000.0
2009-05-22 09:30:00,11.15,11.17,10.98,11.03,548500.0,8.8027,8.8185,8.6685,8.7079,548500.0
2009-05-22 10:00:00,11.02,11.15,11.01,11.13,1216500.0,8.7,8.8027,8.6921,8.7869,1216500.0
2009-05-22 11:00:00,11.13,11.15,11.07,11.09,565000.0,8.7869,8.8027,8.7395,8.7553,565000.0
2009-05-22 12:00:00,11.1,11.13,11.05,11.1,700500.0,8.7632,8.7869,8.7237,8.7632,700500.0
2009-05-22 13:00:00,11.1,11.12,11.05,11.09,866500.0,8.7632,8.779,8.7237,8.7553,866500.0
2009-05-22 14:00:00,11.09,11.12,11.07,11.12,689500.0,8.7553,8.779,8.7395,8.779,689500.0
2009-05-22 15:00:00,11.12,11.14,11.01,11.02,772000.0,8.779,8.7948,8.6921,8.7,772000.0
2009-05-26 09:30:00,10.91,11.12,10.89,11.11,630500.0,8.6132,8.779,8.5974,8.7711,630500.0
2009-05-26 10:00:00,11.11,11.34,11.11,11.31,1518000.0,8.7711,8.9527,8.7711,8.929,1518000.0
2009-05-26 11:00:00,11.32,11.38,11.3,11.38,704500.0,8.9369,8.9843,8.9211,8.9843,704500.0
2009-05-26 12:00:00,11.38,11.43,11.35,11.42,463000.0,8.9843,9.0237,8.9606,9.0158,463000.0
2009-05-26 13:00:00,11.42,11.44,11.4,11.43,518000.0,9.0158,9.0316,9.0,9.0237,518000.0
2009-05-26 14:00:00,11.43,11.46,11.38,11.38,944500.0,9.0237,9.0474,8.9843,8.9843,944500.0
2009-05-26 15:00:00,11.38,11.44,11.36,11.43,1504500.0,8.9843,9.0316,8.9685,9.0237,1504500.0
2009-05-27 09:30:00,11.39,11.46,11.35,11.46,296500.0,8.9921,9.0474,8.9606,9.0474,296500.0
2009-05-27 10:00:00,11.47,11.5,11.38,11.49,964000.0,9.0553,9.079,8.9843,9.0711,964000.0
2009-05-27 11:00:00,11.49,11.52,11.44,11.5,961000.0,9.0711,9.0948,9.0316,9.079,961000.0
2009-05-27 12:00:00,11.51,11.53,11.44,11.45,907000.0,9.0869,9.1027,9.0316,9.0395,907000.0
2009-05-27 13:00:00,11.45,11.49,11.31,11.36,945000.0,9.0395,9.0711,8.929,8.9685,945000.0
2009-05-27 14:00:00,11.36,11.38,11.29,11.34,1191500.0,8.9685,8.9843,8.9132,8.9527,1191500.0
2009-05-27 15:00:00,11.34,11.38,11.23,11.25,2199500.0,8.9527,8.9843,8.8658,8.8816,2199500.0
2009-05-28 09:30:00,11.34,11.39,11.29,11.29,791000.0,8.9527,8.9921,8.9132,8.9132,791000.0
2009-05-28 10:00:00,11.29,11.29,11.08,11.21,1755000.0,8.9132,8.9132,8.7474,8.85,1755000.0
2009-05-28 11:00:00,11.21,11.29,11.21,11.27,998000.0,8.85,8.9132,8.85,8.8974,998000.0
2009-05-28 12:00:00,11.28,11.29,11.14,11.15,575500.0,8.9053,8.9132,8.7948,8.8027,575500.0
2009-05-28 13:00:00,11.15,11.32,11.15,11.25,1225000.0,8.8027,8.9369,8.8027,8.8816,1225000.0
2009-05-28 14:00:00,11.25,11.35,11.25,11.32,981000.0,8.8816,8.9606,8.8816,8.9369,981000.0
2009-05-28 15:00:00,11.32,11.34,11.25,11.32,1309000.0,8.9369,8.9527,8.8816,8.9369,1309000.0
2009-05-29 09:30:00,11.36,11.45,11.31,11.38,1273000.0,8.9685,9.0395,8.929,8.9843,1273000.0
2009-05-29 10:00:00,11.39,11.44,11.35,11.4,1308000.0,8.9921,9.0316,8.9606,9.0,1308000.0
2009-05-29 11:00:00,11.4,11.42,11.32,11.33,805000.0,9.0,9.0158,8.9369,8.9448,805000.0
2009-05-29 12:00:00,11.33,11.39,11.33,11.37,622000.0,8.9448,8.9921,8.9448,8.9764,622000.0
2009-05-29 13:00:00,11.37,11.42,11.37,11.39,748500.0,8.9764,9.0158,8.9764,8.9921,748500.0
2009-05-29 14:00:00,11.39,11.4,11.33,11.36,593500.0,8.9921,9.0,8.9448,8.9685,593500.0
2009-05-29 15:00:00,11.36,11.5,11.35,11.5,1030500.0,8.9685,9.079,8.9606,9.079,1030500.0
2009-06-01 09:30:00,11.72,11.83,11.68,11.8,892000.0,9.2527,9.3395,9.2211,9.3158,892000.0
2009-06-01 10:00:00,11.81,11.94,11.81,11.92,1489000.0,9.3237,9.4264,9.3237,9.4106,1489000.0
2009-06-01 11:00:00,11.92,11.96,11.92,11.94,1824500.0,9.4106,9.4421,9.4106,9.4264,1824500.0
2009-06-01 12:00:00,11.94,11.98,11.93,11.94,818000.0,9.4264,9.4579,9.4185,9.4264,818000.0
2009-06-01 13:00:00,11.94,11.98,11.92,11.98,730000.0,9.4264,9.4579,9.4106,9.4579,730000.0
2009-06-01 14:00:00,11.98,11.99,11.9,11.92,1129500.0,9.4579,9.4658,9.3948,9.4106,1129500.0
2009-06-01 15:00:00,11.92,11.97,11.84,11.91,2601500.0,9.4106,9.45,9.3474,9.4027,2601500.0
2009-06-02 09:30:00,11.88,11.95,11.83,11.94,956500.0,9.379,9.4343,9.3395,9.4264,956500.0
2009-06-02 10:00:00,11.95,12.04,11.95,11.98,1692000.0,9.4343,9.5053,9.4343,9.4579,1692000.0
2009-06-02 11:00:00,11.98,12.0,11.92,11.95,826500.0,9.4579,9.4737,9.4106,9.4343,826500.0
2009-06-02 12:00:00,11.95,11.97,11.9,11.96,1051500.0,9.4343,9.45,9.3948,9.4421,1051500.0
2009-06-02 13:00:00,11.95,12.0,11.94,11.99,918000.0,9.4343,9.4737,9.4264,9.4658,918000.0
2009-06-02 14:00:00,11.99,12.02,11.96,11.98,817000.0,9.4658,9.4895,9.4421,9.4579,817000.0
2009-06-02 15:00:00,11.98,12.01,11.96,11.98,1728000.0,9.4579,9.4816,9.4421,9.4579,1728000.0
2009-06-03 09:30:00,11.86,11.9,11.78,11.82,1513500.0,9.3632,9.3948,9.3,9.3316,1513500.0
2009-06-03 10:00:00,11.81,11.82,11.76,11.82,2159000.0,9.3237,9.3316,9.2843,9.3316,2159000.0
2009-06-03 11:00:00,11.82,11.83,11.76,11.77,3393500.0,9.3316,9.3395,9.2843,9.2921,3393500.0
2009-06-03 12:00:00,11.77,11.78,11.72,11.73,420000.0,9.2921,9.3,9.2527,9.2606,420000.0
2009-06-03 13:00:00,11.72,11.73,11.68,11.7,687000.0,9.2527,9.2606,9.2211,9.2369,687000.0
2009-06-03 14:00:00,11.7,11.75,11.69,11.74,992500.0,9.2369,9.2764,9.229,9.2685,992500.0
2009-06-03 15:00:00,11.74,11.79,11.7,11.78,1286000.0,9.2685,9.3079,9.2369,9.3,1286000.0
2009-06-04 09:30:00,11.85,11.87,11.76,11.8,694500.0,9.3553,9.3711,9.2843,9.3158,694500.0
2009-06-04 10:00:00,11.8,11.85,11.72,11.85,1117500.0,9.3158,9.3553,9.2527,9.3553,1117500.0
2009-06-04 11:00:00,11.85,11.86,11.81,11.81,693500.0,9.3553,9.3632,9.3237,9.3237,693500.0
2009-06-04 12:00:00,11.81,11.85,11.79,11.84,619000.0,9.3237,9.3553,9.3079,9.3474,619000.0
2009-06-04 13:00:00,11.84,11.93,11.84,11.91,955000.0,9.3474,9.4185,9.3474,9.4027,955000.0
2009-06-04 14:00:00,11.91,11.92,11.88,11.89,1375500.0,9.4027,9.4106,9.379,9.3869,1375500.0
2009-06-04 15:00:00,11.89,11.95,11.87,11.95,1899000.0,9.3869,9.4343,9.3711,9.4343,1899000.0
2009-06-05 09:30:00,12.07,12.08,11.91,11.94,850000.0,9.529,9.5369,9.4027,9.4264,850000.0
2009-06-05 10:00:00,11.93,11.96,11.81,11.95,1153000.0,9.4185,9.4421,9.3237,9.4343,1153000.0
2009-06-05 11:00:00,11.95,12.0,11.92,11.96,732500.0,9.4343,9.4737,9.4106,9.4421,732500.0
2009-06-05 12:00:00,11.96,12.01,11.94,12.01,724500.0,9.4421,9.4816,9.4264,9.4816,724500.0
2009-06-05 13:00:00,12.01,12.01,11.93,11.94,593500.0,9.4816,9.4816,9.4185,9.4264,593500.0
2009-06-05 14:00:00,11.94,11.95,11.85,11.9,1402000.0,9.4264,9.4343,9.3553,9.3948,1402000.0
2009-06-05 15:00:00,11.9,11.97,11.88,11.92,2019500.0,9.3948,9.45,9.379,9.4106,2019500.0
2009-06-08 09:30:00,11.84,11.87,11.72,11.73,581000.0,9.3474,9.3711,9.2527,9.2606,581000.0
2009-06-08 10:00:00,11.73,11.79,11.69,11.76,827000.0,9.2606,9.3079,9.229,9.2843,827000.0
2009-06-08 11:00:00,11.76,11.77,11.72,11.73,1087500.0,9.2843,9.2921,9.2527,9.2606,1087500.0
2009-06-08 12:00:00,11.73,11.74,11.69,11.72,578500.0,9.2606,9.2685,9.229,9.2527,578500.0
2009-06-08 13:00:00,11.72,11.78,11.72,11.76,625500.0,9.2527,9.3,9.2527,9.2843,625500.0
2009-06-08 14:00:00,11.76,11.78,11.73,11.77,749000.0,9.2843,9.3,9.2606,9.2921,749000.0
2009-06-08 15:00:00,11.77,11.94,11.76,11.84,1519000.0,9.2921,9.4264,9.2843,9.3474,1519000.0
2009-06-09 09:30:00,11.9,11.95,11.88,11.88,661000.0,9.3948,9.4343,9.379,9.379,661000.0
2009-06-09 10:00:00,11.88,11.92,11.86,11.88,607000.0,9.379,9.4106,9.3632,9.379,607000.0
2009-06-09 11:00:00,11.88,11.9,11.86,11.9,447000.0,9.379,9.3948,9.3632,9.3948,447000.0
2009-06-09 12:00:00,11.9,11.96,11.89,11.95,454000.0,9.3948,9.4421,9.3869,9.4343,454000.0
2009-06-09 13:00:00,11.95,11.99,11.92,11.99,822500.0,9.4343,9.4658,9.4106,9.4658,822500.0
2009-06-09 14:00:00,11.99,12.04,11.97,12.0,980500.0,9.4658,9.5053,9.45,9.4737,980500.0
2009-06-09 15:00:00,12.0,12.01,11.95,11.95,1374500.0,9.4737,9.4816,9.4343,9.4343,1374500.0
2009-06-10 09:30:00,12.07,12.07,11.93,11.97,337000.0,9.529,9.529,9.4185,9.45,337000.0
2009-06-10 10:00:00,11.96,11.97,11.82,11.86,809000.0,9.4421,9.45,9.3316,9.3632,809000.0
2009-06-10 11:00:00,11.85,11.88,11.81,11.87,416500.0,9.3553,9.379,9.3237,9.3711,416500.0
2009-06-10 12:00:00,11.87,11.92,11.87,11.89,615500.0,9.3711,9.4106,9.3711,9.3869,615500.0
2009-06-10 13:00:00,11.89,11.89,11.75,11.78,1508500.0,9.3869,9.3869,9.2764,9.3,1508500.0
2009-06-10 14:00:00,11.78,11.89,11.74,11.86,885000.0,9.3,9.3869,9.2685,9.3632,885000.0
2009-06-10 15:00:00,11.87,11.92,11.81,11.91,1242000.0,9.3711,9.4106,9.3237,9.4027,1242000.0
2009-06-11 09:30:00,11.95,12.08,11.95,12.03,457500.0,9.4343,9.5369,9.4343,9.4974,457500.0
2009-06-11 10:00:00,12.03,12.07,12.0,12.0,598500.0,9.4974,9.529,9.4737,9.4737,598500.0
2009-06-11 11:00:00,11.99,12.0,11.97,11.98,355000.0,9.4658,9.4737,9.45,9.4579,355000.0
2009-06-11 12:00:00,11.98,12.02,11.95,12.02,642000.0,9.4579,9.4895,9.4343,9.4895,642000.0
2009-06-11 13:00:00,12.02,12.1,12.01,12.07,677000.0,9.4895,9.5527,9.4816,9.529,677000.0
2009-06-11 14:00:00,12.07,12.07,12.02,12.05,945000.0,9.529,9.529,9.4895,9.5132,945000.0
2009-06-11 15:00:00,12.05,12.06,11.96,11.96,1565500.0,9.5132,9.5211,9.4421,9.4421,1565500.0
2009-06-12 09:30:00,11.89,11.91,11.81,11.81,470500.0,9.3869,9.4027,9.3237,9.3237,470500.0
2009-06-12 10:00:00,11.81,11.87,11.78,11.84,542000.0,9.3237,9.3711,9.3,9.3474,542000.0
2009-06-12 11:00:00,11.84,11.85,11.79,11.81,411500.0,9.3474,9.3553,9.3079,9.3237,411500.0
2009-06-12 12:00:00,11.81,11.84,11.8,11.83,423500.0,9.3237,9.3474,9.3158,9.3395,423500.0
2009-06-12 13:00:00,11.84,11.88,11.82,11.88,493000.0,9.3474,9.379,9.3316,9.379,493000.0
2009-06-12 14:00:00,11.88,11.95,11.85,11.92,473500.0,9.379,9.4343,9.3553,9.4106,473500.0
2009-06-12 15:00:00,11.93,11.95,11.89,11.95,991000.0,9.4185,9.4343,9.3869,9.4343,991000.0
2009-06-15 09:30:00,11.8,11.81,11.61,11.67,661000.0,9.3158,9.3237,9.1658,9.2132,661000.0
2009-06-15 10:00:00,11.67,11.67,11.55,11.59,812000.0,9.2132,9.2132,9.1185,9.15,812000.0
2009-06-15 11:00:00,11.59,11.61,11.55,11.58,503500.0,9.15,9.1658,9.1185,9.1421,503500.0
2009-06-15 12:00:00,11.59,11.61,11.56,11.61,588000.0,9.15,9.1658,9.1264,9.1658,588000.0
2009-06-15 13:00:00,11.61,11.61,11.56,11.58,593500.0,9.1658,9.1658,9.1264,9.1421,593500.0
2009-06-15 14:00:00,11.58,11.62,11.58,11.6,711000.0,9.1421,9.1737,9.1421,9.1579,711000.0
2009-06-15 15:00:00,11.6,11.66,11.59,11.66,949500.0,9.1579,9.2053,9.15,9.2053,949500.0
2009-06-16 09:30:00,11.74,11.76,11.7,11.71,605500.0,9.2685,9.2843,9.2369,9.2448,605500.0
2009-06-16 10:00:00,11.71,11.75,11.66,11.68,672500.0,9.2448,9.2764,9.2053,9.2211,672500.0
2009-06-16 11:00:00,11.69,11.71,11.61,11.61,478000.0,9.229,9.2448,9.1658,9.1658,478000.0
2009-06-16 12:00:00,11.61,11.62,11.46,11.48,598500.0,9.1658,9.1737,9.0474,9.0632,598500.0
2009-06-16 13:00:00,11.49,11.5,11.44,11.48,484500.0,9.0711,9.079,9.0316,9.0632,484500.0
2009-06-16 14:00:00,11.47,11.48,11.41,11.48,685000.0,9.0553,9.0632,9.0079,9.0632,685000.0
2009-06-16 15:00:00,11.48,11.52,11.44,11.46,1312000.0,9.0632,9.0948,9.0316,9.0474,1312000.0
2009-06-17 09:30:00,11.44,11.48,11.33,11.34,528000.0,9.0316,9.0632,8.9448,8.9527,528000.0
2009-06-17 10:00:00,11.34,11.43,11.31,11.38,720500.0,8.9527,9.0237,8.929,8.9843,720500.0
2009-06-17 11:00:00,11.37,11.46,11.37,11.45,597500.0,8.9764,9.0474,8.9764,9.0395,597500.0
2009-06-17 12:00:00,11.45,11.53,11.45,11.47,503000.0,9.0395,9.1027,9.0395,9.0553,503000.0
2009-06-17 13:00:00,11.47,11.57,11.46,11.54,454500.0,9.0553,9.1343,9.0474,9.1106,454500.0
2009-06-17 14:00:00,11.54,11.56,11.48,11.5,586000.0,9.1106,9.1264,9.0632,9.079,586000.0
2009-06-17 15:00:00,11.5,11.52,11.43,11.45,1083000.0,9.079,9.0948,9.0237,9.0395,1083000.0
2009-06-18 09:30:00,11.46,11.5,11.35,11.49,510000.0,9.0474,9.079,8.9606,9.0711,510000.0
2009-06-18 10:00:00,11.49,11.53,11.43,11.44,556000.0,9.0711,9.1027,9.0237,9.0316,556000.0
2009-06-18 11:00:00,11.45,11.49,11.44,11.48,372500.0,9.0395,9.0711,9.0316,9.0632,372500.0
2009-06-18 12:00:00,11.48,11.52,11.47,11.52,269000.0,9.0632,9.0948,9.0553,9.0948,269000.0
2009-06-18 13:00:00,11.52,11.55,11.51,11.52,382000.0,9.0948,9.1185,9.0869,9.0948,382000.0
2009-06-18 14:00:00,11.51,11.54,11.48,11.54,578500.0,9.0869,9.1106,9.0632,9.1106,578500.0
2009-06-18 15:00:00,11.54,11.55,11.48,11.52,525500.0,9.1106,9.1185,9.0632,9.0948,525500.0
2009-06-19 09:30:00,11.65,11.69,11.63,11.66,570000.0,9.1974,9.229,9.1816,9.2053,570000.0
2009-06-19 10:00:00,11.66,11.66,11.6,11.65,537000.0,9.2053,9.2053,9.1579,9.1974,537000.0
2009-06-19 11:00:00,11.66,11.66,11.61,11.62,361500.0,9.2053,9.2053,9.1658,9.1737,361500.0
2009-06-19 12:00:00,11.62,11.63,11.54,11.55,361500.0,9.1737,9.1816,9.1106,9.1185,361500.0
2009-06-19 13:00:00,11.55,11.57,11.53,11.55,313500.0,9.1185,9.1343,9.1027,9.1185,313500.0
2009-06-19 14:00:00,11.55,11.55,11.49,11.54,318000.0,9.1185,9.1185,9.0711,9.1106,318000.0
2009-06-19 15:00:00,11.54,11.61,11.53,11.55,911000.0,9.1106,9.1658,9.1027,9.1185,911000.0
2009-06-22 09:30:00,11.45,11.46,11.29,11.3,499000.0,9.0395,9.0474,8.9132,8.9211,499000.0
2009-06-22 10:00:00,11.29,11.31,11.25,11.26,505000.0,8.9132,8.929,8.8816,8.8895,505000.0
2009-06-22 11:00:00,11.26,11.29,11.21,11.22,489500.0,8.8895,8.9132,8.85,8.8579,489500.0
2009-06-22 12:00:00,11.23,11.24,11.21,11.24,331000.0,8.8658,8.8737,8.85,8.8737,331000.0
2009-06-22 13:00:00,11.24,11.24,11.18,11.23,354000.0,8.8737,8.8737,8.8264,8.8658,354000.0
2009-06-22 14:00:00,11.23,11.25,11.21,11.24,536500.0,8.8658,8.8816,8.85,8.8737,536500.0
2009-06-22 15:00:00,11.24,11.26,11.15,11.15,980500.0,8.8737,8.8895,8.8027,8.8027,980500.0
2009-06-23 09:30:00,11.17,11.2,11.11,11.15,478500.0,8.8479,8.8717,8.8004,8.8321,478500.0
2009-06-23 10:00:00,11.14,11.18,11.01,11.04,1024500.0,8.8242,8.8559,8.7212,8.745,1024500.0
2009-06-23 11:00:00,11.04,11.07,10.99,11.07,673500.0,8.745,8.7687,8.7054,8.7687,673500.0
2009-06-23 12:00:00,11.07,11.1,11.03,11.06,777500.0,8.7687,8.7925,8.737,8.7608,777500.0
2009-06-23 13:00:00,11.07,11.11,11.03,11.03,543500.0,8.7687,8.8004,8.737,8.737,543500.0
2009-06-23 14:00:00,11.03,11.1,11.02,11.07,562500.0,8.737,8.7925,8.7291,8.7687,562500.0
2009-06-23 15:00:00,11.07,11.11,11.04,11.07,661500.0,8.7687,8.8004,8.745,8.7687,661500.0
2009-06-24 09:30:00,11.14,11.23,11.13,11.22,373000.0,8.8242,8.8955,8.8162,8.8875,373000.0
2009-06-24 10:00:00,11.22,11.31,11.19,11.29,648500.0,8.8875,8.9588,8.8638,8.943,648500.0
2009-06-24 11:00:00,11.29,11.31,11.27,11.28,402000.0,8.943,8.9588,8.9271,8.9351,402000.0
2009-06-24 12:00:00,11.28,11.29,11.25,11.27,385000.0,8.9351,8.943,8.9113,8.9271,385000.0
2009-06-24 13:00:00,11.27,11.29,11.26,11.26,260000.0,8.9271,8.943,8.9192,8.9192,260000.0
2009-06-24 14:00:00,11.26,11.3,11.17,11.21,701000.0,8.9192,8.9509,8.8479,8.8796,701000.0
2009-06-24 15:00:00,11.21,11.23,11.14,11.21,776000.0,8.8796,8.8955,8.8242,8.8796,776000.0
2009-06-25 09:30:00,11.14,11.31,11.14,11.3,505500.0,8.8242,8.9588,8.8242,8.9509,505500.0
2009-06-25 10:00:00,11.3,11.36,11.29,11.3,1070500.0,8.9509,8.9984,8.943,8.9509,1070500.0
2009-06-25 11:00:00,11.3,11.43,11.3,11.43,565500.0,8.9509,9.0539,8.9509,9.0539,565500.0
2009-06-25 12:00:00,11.44,11.46,11.41,11.41,395500.0,9.0618,9.0776,9.038,9.038,395500.0
2009-06-25 13:00:00,11.41,11.48,11.41,11.46,633000.0,9.038,9.0935,9.038,9.0776,633000.0
2009-06-25 14:00:00,11.46,11.46,11.39,11.43,620500.0,9.0776,9.0776,9.0222,9.0539,620500.0
2009-06-25 15:00:00,11.43,11.49,11.41,11.49,1226000.0,9.0539,9.1014,9.038,9.1014,1226000.0
2009-06-26 09:30:00,11.43,11.5,11.39,11.43,808500.0,9.0539,9.1093,9.0222,9.0539,808500.0
2009-06-26 10:00:00,11.42,11.49,11.42,11.45,604000.0,9.046,9.1014,9.046,9.0697,604000.0
2009-06-26 11:00:00,11.45,11.48,11.42,11.48,384500.0,9.0697,9.0935,9.046,9.0935,384500.0
2009-06-26 12:00:00,11.48,11.51,11.47,11.51,180500.0,9.0935,9.1173,9.0856,9.1173,180500.0
2009-06-26 13:00:00,11.5,11.51,11.48,11.48,532000.0,9.1093,9.1173,9.0935,9.0935,532000.0
2009-06-26 14:00:00,11.48,11.51,11.47,11.51,1171000.0,9.0935,9.1173,9.0856,9.1173,1171000.0
2009-06-26 15:00:00,11.51,11.57,11.49,11.5,1409000.0,9.1173,9.1648,9.1014,9.1093,1409000.0
2009-06-29 09:30:00,11.55,11.55,11.41,11.44,343500.0,9.1489,9.1489,9.038,9.0618,343500.0
2009-06-29 10:00:00,11.44,11.61,11.41,11.58,512500.0,9.0618,9.1965,9.038,9.1727,512500.0
2009-06-29 11:00:00,11.58,11.61,11.58,11.61,441000.0,9.1727,9.1965,9.1727,9.1965,441000.0
2009-06-29 12:00:00,11.61,11.64,11.6,11.6,331500.0,9.1965,9.2202,9.1885,9.1885,331500.0
2009-06-29 13:00:00,11.6,11.62,11.59,11.6,270500.0,9.1885,9.2044,9.1806,9.1885,270500.0
2009-06-29 14:00:00,11.6,11.6,11.57,11.6,321000.0,9.1885,9.1885,9.1648,9.1885,321000.0
2009-06-29 15:00:00,11.6,11.62,11.56,11.59,750000.0,9.1885,9.2044,9.1569,9.1806,750000.0
2009-06-30 09:30:00,11.58,11.65,11.58,11.64,416000.0,9.1727,9.2281,9.1727,9.2202,416000.0
2009-06-30 10:00:00,11.63,11.63,11.45,11.5,796500.0,9.2123,9.2123,9.0697,9.1093,796500.0
2009-06-30 11:00:00,11.5,11.51,11.44,11.47,405000.0,9.1093,9.1173,9.0618,9.0856,405000.0
2009-06-30 12:00:00,11.47,11.5,11.46,11.49,284500.0,9.0856,9.1093,9.0776,9.1014,284500.0
2009-06-30 13:00:00,11.49,11.49,11.47,11.47,308500.0,9.1014,9.1014,9.0856,9.0856,308500.0
2009-06-30 14:00:00,11.47,11.52,11.46,11.51,391000.0,9.0856,9.1252,9.0776,9.1173,391000.0
2009-06-30 15:00:00,11.52,11.56,11.49,11.54,753000.0,9.1252,9.1569,9.1014,9.141,753000.0
2009-07-01 09:30:00,11.63,11.7,11.63,11.69,367500.0,9.2123,9.2678,9.2123,9.2598,367500.0
2009-07-01 10:00:00,11.69,11.77,11.63,11.74,555500.0,9.2598,9.3232,9.2123,9.2994,555500.0
2009-07-01 11:00:00,11.74,11.74,11.69,11.71,425500.0,9.2994,9.2994,9.2598,9.2757,425500.0
2009-07-01 12:00:00,11.71,11.72,11.68,11.68,361000.0,9.2757,9.2836,9.2519,9.2519,361000.0
2009-07-01 13:00:00,11.69,11.72,11.69,11.71,352500.0,9.2598,9.2836,9.2598,9.2757,352500.0
2009-07-01 14:00:00,11.72,11.72,11.67,11.69,435000.0,9.2836,9.2836,9.244,9.2598,435000.0
2009-07-01 15:00:00,11.69,11.71,11.65,11.65,1838000.0,9.2598,9.2757,9.2281,9.2281,1838000.0
2009-07-02 09:30:00,11.49,11.49,11.34,11.37,604000.0,9.1014,9.1014,8.9826,9.0064,604000.0
2009-07-02 10:00:00,11.38,11.38,11.33,11.36,615500.0,9.0143,9.0143,8.9747,8.9984,615500.0
2009-07-02 11:00:00,11.36,11.38,11.35,11.36,231000.0,8.9984,9.0143,8.9905,8.9984,231000.0
2009-07-02 12:00:00,11.36,11.37,11.35,11.35,209500.0,8.9984,9.0064,8.9905,8.9905,209500.0
2009-07-02 13:00:00,11.35,11.36,11.35,11.35,333500.0,8.9905,8.9984,8.9905,8.9905,333500.0
2009-07-02 14:00:00,11.35,11.36,11.34,11.35,379500.0,8.9905,8.9984,8.9826,8.9905,379500.0
2009-07-02 15:00:00,11.35,11.36,11.3,11.32,1267500.0,8.9905,8.9984,8.9509,8.9667,1267500.0
2009-07-06 09:30:00,11.21,11.26,11.18,11.2,329000.0,8.8796,8.9192,8.8559,8.8717,329000.0
2009-07-06 10:00:00,11.21,11.24,11.06,11.09,504500.0,8.8796,8.9034,8.7608,8.7846,504500.0
2009-07-06 11:00:00,11.09,11.15,11.08,11.11,237500.0,8.7846,8.8321,8.7766,8.8004,237500.0
2009-07-06 12:00:00,11.11,11.13,11.1,11.12,211500.0,8.8004,8.8162,8.7925,8.8083,211500.0
2009-07-06 13:00:00,11.12,11.18,11.12,11.15,248000.0,8.8083,8.8559,8.8083,8.8321,248000.0
2009-07-06 14:00:00,11.15,11.17,11.14,11.15,374500.0,8.8321,8.8479,8.8242,8.8321,374500.0
2009-07-06 15:00:00,11.16,11.23,11.14,11.22,658500.0,8.84,8.8955,8.8242,8.8875,658500.0
2009-07-07 09:30:00,11.22,11.22,11.15,11.18,412000.0,8.8875,8.8875,8.8321,8.8559,412000.0
2009-07-07 10:00:00,11.18,11.18,11.09,11.11,724000.0,8.8559,8.8559,8.7846,8.8004,724000.0
2009-07-07 11:00:00,11.11,11.12,11.06,11.09,385000.0,8.8004,8.8083,8.7608,8.7846,385000.0
2009-07-07 12:00:00,11.09,11.09,11.05,11.06,448000.0,8.7846,8.7846,8.7529,8.7608,448000.0
2009-07-07 13:00:00,11.06,11.12,11.06,11.09,380500.0,8.7608,8.8083,8.7608,8.7846,380500.0
2009-07-07 14:00:00,11.09,11.1,11.03,11.05,572000.0,8.7846,8.7925,8.737,8.7529,572000.0
2009-07-07 15:00:00,11.04,11.05,10.96,10.96,1363500.0,8.745,8.7529,8.6816,8.6816,1363500.0
2009-07-08 09:30:00,11.0,11.04,10.97,10.97,480000.0,8.7133,8.745,8.6895,8.6895,480000.0
2009-07-08 10:00:00,10.97,11.03,10.92,10.92,777500.0,8.6895,8.737,8.6499,8.6499,777500.0
2009-07-08 11:00:00,10.92,10.92,10.81,10.83,459000.0,8.6499,8.6499,8.5628,8.5786,459000.0
2009-07-08 12:00:00,10.83,10.83,10.76,10.79,849500.0,8.5786,8.5786,8.5232,8.5469,849500.0
2009-07-08 13:00:00,10.78,10.88,10.78,10.84,1272000.0,8.539,8.6182,8.539,8.5865,1272000.0
2009-07-08 14:00:00,10.83,10.84,10.76,10.83,1309500.0,8.5786,8.5865,8.5232,8.5786,1309500.0
2009-07-08 15:00:00,10.84,10.94,10.81,10.91,1469000.0,8.5865,8.6657,8.5628,8.642,1469000.0
2009-07-09 09:30:00,10.99,11.0,10.87,10.93,429500.0,8.7054,8.7133,8.6103,8.6578,429500.0
2009-07-09 10:00:00,10.92,10.97,10.89,10.95,561500.0,8.6499,8.6895,8.6261,8.6737,561500.0
2009-07-09 11:00:00,10.95,10.99,10.89,10.95,373000.0,8.6737,8.7054,8.6261,8.6737,373000.0
2009-07-09 12:00:00,10.95,11.0,10.94,10.98,190500.0,8.6737,8.7133,8.6657,8.6974,190500.0
2009-07-09 13:00:00,10.99,11.01,10.95,10.98,421500.0,8.7054,8.7212,8.6737,8.6974,421500.0
2009-07-09 14:00:00,10.98,11.02,10.97,10.97,322500.0,8.6974,8.7291,8.6895,8.6895,322500.0
2009-07-09 15:00:00,10.97,10.99,10.93,10.94,693500.0,8.6895,8.7054,8.6578,8.6657,693500.0
2009-07-10 09:30:00,10.87,11.0,10.86,10.92,417500.0,8.6103,8.7133,8.6024,8.6499,417500.0
2009-07-10 10:00:00,10.91,10.97,10.88,10.92,1344500.0,8.642,8.6895,8.6182,8.6499,1344500.0
2009-07-10 11:00:00,10.92,10.92,10.81,10.84,463500.0,8.6499,8.6499,8.5628,8.5865,463500.0
2009-07-10 12:00:00,10.85,10.92,10.85,10.91,245500.0,8.5945,8.6499,8.5945,8.642,245500.0
2009-07-10 13:00:00,10.91,10.95,10.9,10.93,298500.0,8.642,8.6737,8.6341,8.6578,298500.0
2009-07-10 14:00:00,10.93,10.93,10.89,10.9,406000.0,8.6578,8.6578,8.6261,8.6341,406000.0
2009-07-10 15:00:00,10.9,10.95,10.89,10.92,856500.0,8.6341,8.6737,8.6261,8.6499,856500.0
2009-07-13 09:30:00,10.97,10.98,10.83,10.84,424500.0,8.6895,8.6974,8.5786,8.5865,424500.0
2009-07-13 10:00:00,10.84,11.0,10.78,11.0,706500.0,8.5865,8.7133,8.539,8.7133,706500.0
2009-07-13 11:00:00,11.0,11.11,10.96,11.09,698500.0,8.7133,8.8004,8.6816,8.7846,698500.0
2009-07-13 12:00:00,11.09,11.1,11.07,11.07,301000.0,8.7846,8.7925,8.7687,8.7687,301000.0
2009-07-13 13:00:00,11.07,11.12,11.07,11.11,389500.0,8.7687,8.8083,8.7687,8.8004,389500.0
2009-07-13 14:00:00,11.12,11.15,11.11,11.13,539000.0,8.8083,8.8321,8.8004,8.8162,539000.0
2009-07-13 15:00:00,11.12,11.19,11.12,11.18,776000.0,8.8083,8.8638,8.8083,8.8559,776000.0
2009-07-14 09:30:00,11.18,11.23,11.13,11.15,825000.0,8.8559,8.8955,8.8162,8.8321,825000.0
2009-07-14 10:00:00,11.15,11.21,11.12,11.15,676000.0,8.8321,8.8796,8.8083,8.8321,676000.0
2009-07-14 11:00:00,11.16,11.27,11.15,11.27,437500.0,8.84,8.9271,8.8321,8.9271,437500.0
2009-07-14 12:00:00,11.26,11.27,11.21,11.25,734000.0,8.9192,8.9271,8.8796,8.9113,734000.0
2009-07-14 13:00:00,11.25,11.27,11.24,11.25,540000.0,8.9113,8.9271,8.9034,8.9113,540000.0
2009-07-14 14:00:00,11.25,11.29,11.22,11.28,666000.0,8.9113,8.943,8.8875,8.9351,666000.0
2009-07-14 15:00:00,11.27,11.29,11.26,11.27,761000.0,8.9271,8.943,8.9192,8.9271,761000.0
2009-07-15 09:30:00,11.48,11.51,11.44,11.49,446000.0,9.0935,9.1173,9.0618,9.1014,446000.0
2009-07-15 10:00:00,11.5,11.54,11.49,11.5,563000.0,9.1093,9.141,9.1014,9.1093,563000.0
2009-07-15 11:00:00,11.51,11.56,11.51,11.54,321500.0,9.1173,9.1569,9.1173,9.141,321500.0
2009-07-15 12:00:00,11.54,11.57,11.53,11.55,288500.0,9.141,9.1648,9.1331,9.1489,288500.0
2009-07-15 13:00:00,11.55,11.6,11.54,11.59,251500.0,9.1489,9.1885,9.141,9.1806,251500.0
2009-07-15 14:00:00,11.59,11.63,11.58,11.63,459000.0,9.1806,9.2123,9.1727,9.2123,459000.0
2009-07-15 15:00:00,11.63,11.65,11.59,11.62,561000.0,9.2123,9.2281,9.1806,9.2044,561000.0
2009-07-16 09:30:00,11.59,11.69,11.57,11.69,318000.0,9.1806,9.2598,9.1648,9.2598,318000.0
2009-07-16 10:00:00,11.68,11.69,11.6,11.64,529500.0,9.2519,9.2598,9.1885,9.2202,529500.0
2009-07-16 11:00:00,11.64,11.66,11.6,11.64,287000.0,9.2202,9.2361,9.1885,9.2202,287000.0
2009-07-16 12:00:00,11.65,11.67,11.64,11.65,407000.0,9.2281,9.244,9.2202,9.2281,407000.0
2009-07-16 13:00:00,11.66,11.71,11.64,11.71,286000.0,9.2361,9.2757,9.2202,9.2757,286000.0
2009-07-16 14:00:00,11.72,11.79,11.7,11.78,740000.0,9.2836,9.339,9.2678,9.3311,740000.0
2009-07-16 15:00:00,11.78,11.84,11.76,11.79,854500.0,9.3311,9.3786,9.3153,9.339,854500.0
2009-07-17 09:30:00,11.81,11.81,11.7,11.74,425000.0,9.3549,9.3549,9.2678,9.2994,425000.0
2009-07-17 10:00:00,11.73,11.79,11.71,11.75,555500.0,9.2915,9.339,9.2757,9.3074,555500.0
2009-07-17 11:00:00,11.75,11.76,11.72,11.73,279000.0,9.3074,9.3153,9.2836,9.2915,279000.0
2009-07-17 12:00:00,11.73,11.78,11.73,11.76,380500.0,9.2915,9.3311,9.2915,9.3153,380500.0
2009-07-17 13:00:00,11.76,11.81,11.76,11.79,342000.0,9.3153,9.3549,9.3153,9.339,342000.0
2009-07-17 14:00:00,11.79,11.8,11.77,11.78,311000.0,9.339,9.347,9.3232,9.3311,311000.0
2009-07-17 15:00:00,11.78,11.78,11.73,11.76,636000.0,9.3311,9.3311,9.2915,9.3153,636000.0
2009-07-20 09:30:00,11.86,11.9,11.83,11.88,513000.0,9.3945,9.4262,9.3707,9.4103,513000.0
2009-07-20 10:00:00,11.89,11.94,11.81,11.83,618500.0,9.4183,9.4579,9.3549,9.3707,618500.0
2009-07-20 11:00:00,11.84,11.87,11.83,11.86,432500.0,9.3786,9.4024,9.3707,9.3945,432500.0
2009-07-20 12:00:00,11.86,11.92,11.86,11.9,260000.0,9.3945,9.442,9.3945,9.4262,260000.0
2009-07-20 13:00:00,11.9,11.91,11.85,11.88,346000.0,9.4262,9.4341,9.3866,9.4103,346000.0
2009-07-20 14:00:00,11.88,11.91,11.87,11.88,418000.0,9.4103,9.4341,9.4024,9.4103,418000.0
2009-07-20 15:00:00,11.88,11.95,11.88,11.93,834500.0,9.4103,9.4658,9.4103,9.4499,834500.0
2009-07-21 09:30:00,12.04,12.05,11.91,11.95,604500.0,9.5371,9.545,9.4341,9.4658,604500.0
2009-07-21 10:00:00,11.95,11.97,11.88,11.94,534500.0,9.4658,9.4816,9.4103,9.4579,534500.0
2009-07-21 11:00:00,11.94,11.95,11.83,11.83,1109000.0,9.4579,9.4658,9.3707,9.3707,1109000.0
2009-07-21 12:00:00,11.83,11.86,11.8,11.81,373000.0,9.3707,9.3945,9.347,9.3549,373000.0
2009-07-21 13:00:00,11.81,11.86,11.78,11.85,530000.0,9.3549,9.3945,9.3311,9.3866,530000.0
2009-07-21 14:00:00,11.85,11.9,11.85,11.9,734000.0,9.3866,9.4262,9.3866,9.4262,734000.0
2009-07-21 15:00:00,11.9,11.95,11.89,11.94,734500.0,9.4262,9.4658,9.4183,9.4579,734500.0
2009-07-22 09:30:00,11.89,12.02,11.88,11.99,525500.0,9.4183,9.5212,9.4103,9.4975,525500.0
2009-07-22 10:00:00,12.0,12.05,11.94,11.99,609000.0,9.5054,9.545,9.4579,9.4975,609000.0
2009-07-22 11:00:00,11.99,12.02,11.96,11.98,508500.0,9.4975,9.5212,9.4737,9.4895,508500.0
2009-07-22 12:00:00,11.99,12.07,11.98,12.05,393000.0,9.4975,9.5608,9.4895,9.545,393000.0
2009-07-22 13:00:00,12.05,12.06,12.0,12.03,455500.0,9.545,9.5529,9.5054,9.5292,455500.0
2009-07-22 14:00:00,12.04,12.04,12.0,12.03,594000.0,9.5371,9.5371,9.5054,9.5292,594000.0
2009-07-22 15:00:00,12.03,12.04,11.97,12.0,857500.0,9.5292,9.5371,9.4816,9.5054,857500.0
2009-07-23 09:30:00,11.99,12.12,11.99,12.12,366000.0,9.4975,9.6004,9.4975,9.6004,366000.0
2009-07-23 10:00:00,12.13,12.26,12.11,12.24,701500.0,9.6084,9.7113,9.5925,9.6955,701500.0
2009-07-23 11:00:00,12.24,12.34,12.24,12.31,752500.0,9.6955,9.7747,9.6955,9.7509,752500.0
2009-07-23 12:00:00,12.31,12.36,12.31,12.36,488000.0,9.7509,9.7905,9.7509,9.7905,488000.0
2009-07-23 13:00:00,12.36,12.39,12.34,12.34,290000.0,9.7905,9.8143,9.7747,9.7747,290000.0
2009-07-23 14:00:00,12.34,12.36,12.33,12.35,825500.0,9.7747,9.7905,9.7668,9.7826,825500.0
2009-07-23 15:00:00,12.35,12.37,12.3,12.33,713000.0,9.7826,9.7985,9.743,9.7668,713000.0
2009-07-24 09:30:00,12.26,12.34,12.23,12.23,441500.0,9.7113,9.7747,9.6876,9.6876,441500.0
2009-07-24 10:00:00,12.22,12.28,12.21,12.22,338000.0,9.6797,9.7272,9.6717,9.6797,338000.0
2009-07-24 11:00:00,12.21,12.32,12.21,12.32,262000.0,9.6717,9.7589,9.6717,9.7589,262000.0
2009-07-24 12:00:00,12.31,12.34,12.31,12.32,270000.0,9.7509,9.7747,9.7509,9.7589,270000.0
2009-07-24 13:00:00,12.33,12.4,12.31,12.37,609000.0,9.7668,9.8222,9.7509,9.7985,609000.0
2009-07-24 14:00:00,12.38,12.4,12.36,12.38,417500.0,9.8064,9.8222,9.7905,9.8064,417500.0
2009-07-24 15:00:00,12.38,12.42,12.37,12.42,496500.0,9.8064,9.8381,9.7985,9.8381,496500.0
2009-07-27 11:00:00,12.39,12.43,12.39,12.4,216500.0,9.8143,9.846,9.8143,9.8222,216500.0
2009-07-27 12:00:00,12.4,12.42,12.38,12.4,546000.0,9.8222,9.8381,9.8064,9.8222,546000.0
2009-07-27 13:00:00,12.4,12.42,12.37,12.41,495500.0,9.8222,9.8381,9.7985,9.8302,495500.0
2009-07-27 14:00:00,12.42,12.47,12.4,12.45,604000.0,9.8381,9.8777,9.8222,9.8618,604000.0
2009-07-27 15:00:00,12.46,12.47,12.41,12.47,489000.0,9.8698,9.8777,9.8302,9.8777,489000.0
2009-07-28 09:30:00,12.4,12.51,12.4,12.5,484500.0,9.8222,9.9094,9.8222,9.9014,484500.0
2009-07-28 10:00:00,12.5,12.5,12.38,12.44,631500.0,9.9014,9.9014,9.8064,9.8539,631500.0
2009-07-28 11:00:00,12.43,12.43,12.31,12.35,876500.0,9.846,9.846,9.7509,9.7826,876500.0
2009-07-28 12:00:00,12.35,12.37,12.33,12.36,377000.0,9.7826,9.7985,9.7668,9.7905,377000.0
2009-07-28 13:00:00,12.36,12.43,12.33,12.42,612500.0,9.7905,9.846,9.7668,9.8381,612500.0
2009-07-28 14:00:00,12.42,12.48,12.4,12.41,739000.0,9.8381,9.8856,9.8222,9.8302,739000.0
2009-07-28 15:00:00,12.42,12.46,12.4,12.44,589000.0,9.8381,9.8698,9.8222,9.8539,589000.0
2009-07-29 09:30:00,12.39,12.39,12.32,12.39,245000.0,9.8143,9.8143,9.7589,9.8143,245000.0
2009-07-29 10:00:00,12.4,12.44,12.36,12.39,224500.0,9.8222,9.8539,9.7905,9.8143,224500.0
2009-07-29 11:00:00,12.39,12.4,12.33,12.37,288500.0,9.8143,9.8222,9.7668,9.7985,288500.0
2009-07-29 12:00:00,12.38,12.4,12.36,12.39,181000.0,9.8064,9.8222,9.7905,9.8143,181000.0
2009-07-29 13:00:00,12.38,12.38,12.31,12.34,272500.0,9.8064,9.8064,9.7509,9.7747,272500.0
2009-07-29 14:00:00,12.34,12.36,12.3,12.31,292000.0,9.7747,9.7905,9.743,9.7509,292000.0
2009-07-29 15:00:00,12.31,12.39,12.31,12.37,615000.0,9.7509,9.8143,9.7509,9.7985,615000.0
2009-07-30 09:30:00,12.53,12.61,12.48,12.61,432500.0,9.9252,9.9886,9.8856,9.9886,432500.0
2009-07-30 10:00:00,12.61,12.66,12.59,12.65,341500.0,9.9886,10.0282,9.9727,10.0203,341500.0
2009-07-30 11:00:00,12.65,12.65,12.54,12.54,589000.0,10.0203,10.0203,9.9331,9.9331,589000.0
2009-07-30 12:00:00,12.54,12.58,12.54,12.56,243500.0,9.9331,9.9648,9.9331,9.949,243500.0
2009-07-30 13:00:00,12.56,12.62,12.56,12.58,243500.0,9.949,9.9965,9.949,9.9648,243500.0
2009-07-30 14:00:00,12.58,12.6,12.56,12.59,383000.0,9.9648,9.9807,9.949,9.9727,383000.0
2009-07-30 15:00:00,12.59,12.62,12.5,12.52,660500.0,9.9727,9.9965,9.9014,9.9173,660500.0
2009-07-31 09:30:00,12.5,12.62,12.49,12.56,468000.0,9.9014,9.9965,9.8935,9.949,468000.0
2009-07-31 10:00:00,12.56,12.61,12.5,12.59,433500.0,9.949,9.9886,9.9014,9.9727,433500.0
2009-07-31 11:00:00,12.6,12.61,12.57,12.59,411000.0,9.9807,9.9886,9.9569,9.9727,411000.0
2009-07-31 12:00:00,12.59,12.6,12.57,12.58,268500.0,9.9727,9.9807,9.9569,9.9648,268500.0
2009-07-31 13:00:00,12.58,12.61,12.57,12.6,153000.0,9.9648,9.9886,9.9569,9.9807,153000.0
2009-07-31 14:00:00,12.6,12.64,12.59,12.6,278500.0,9.9807,10.0123,9.9727,9.9807,278500.0
2009-07-31 15:00:00,12.59,12.64,12.53,12.54,866500.0,9.9727,10.0123,9.9252,9.9331,866500.0
2009-08-03 09:30:00,12.66,12.69,12.58,12.62,1077500.0,10.0282,10.0519,9.9648,9.9965,1077500.0
2009-08-03 10:00:00,12.63,12.71,12.61,12.67,859500.0,10.0044,10.0678,9.9886,10.0361,859500.0
2009-08-03 11:00:00,12.67,12.72,12.64,12.72,356000.0,10.0361,10.0757,10.0123,10.0757,356000.0
2009-08-03 12:00:00,12.71,12.73,12.7,12.73,458000.0,10.0678,10.0836,10.0599,10.0836,458000.0
2009-08-03 13:00:00,12.73,12.76,12.73,12.76,358000.0,10.0836,10.1074,10.0836,10.1074,358000.0
2009-08-03 14:00:00,12.76,12.8,12.76,12.76,642500.0,10.1074,10.1391,10.1074,10.1074,642500.0
2009-08-03 15:00:00,12.76,12.81,12.75,12.81,1965000.0,10.1074,10.147,10.0995,10.147,1965000.0
2009-08-04 09:30:00,12.74,12.77,12.72,12.77,629000.0,10.0916,10.1153,10.0757,10.1153,629000.0
2009-08-04 10:00:00,12.77,12.82,12.76,12.81,847500.0,10.1153,10.1549,10.1074,10.147,847500.0
2009-08-04 11:00:00,12.81,12.89,12.81,12.88,540000.0,10.147,10.2104,10.147,10.2024,540000.0
2009-08-04 12:00:00,12.88,12.94,12.87,12.94,404500.0,10.2024,10.25,10.1945,10.25,404500.0
2009-08-04 13:00:00,12.94,12.95,12.84,12.85,687000.0,10.25,10.2579,10.1708,10.1787,687000.0
2009-08-04 14:00:00,12.85,12.91,12.84,12.86,520500.0,10.1787,10.2262,10.1708,10.1866,520500.0
2009-08-04 15:00:00,12.86,12.91,12.85,12.9,751500.0,10.1866,10.2262,10.1787,10.2183,751500.0
2009-08-05 09:30:00,12.93,12.93,12.81,12.84,539000.0,10.2421,10.2421,10.147,10.1708,539000.0
2009-08-05 10:00:00,12.84,12.84,12.73,12.78,662000.0,10.1708,10.1708,10.0836,10.1232,662000.0
2009-08-05 11:00:00,12.78,12.8,12.76,12.78,506000.0,10.1232,10.1391,10.1074,10.1232,506000.0
2009-08-05 12:00:00,12.78,12.82,12.77,12.77,345000.0,10.1232,10.1549,10.1153,10.1153,345000.0
2009-08-05 13:00:00,12.77,12.82,12.73,12.78,487000.0,10.1153,10.1549,10.0836,10.1232,487000.0
2009-08-05 14:00:00,12.78,12.87,12.77,12.86,686500.0,10.1232,10.1945,10.1153,10.1866,686500.0
2009-08-05 15:00:00,12.86,12.89,12.82,12.85,737000.0,10.1866,10.2104,10.1549,10.1787,737000.0
2009-08-06 09:30:00,12.91,12.96,12.82,12.82,363500.0,10.2262,10.2658,10.1549,10.1549,363500.0
2009-08-06 10:00:00,12.82,12.85,12.73,12.81,345000.0,10.1549,10.1787,10.0836,10.147,345000.0
2009-08-06 11:00:00,12.81,12.87,12.81,12.84,468000.0,10.147,10.1945,10.147,10.1708,468000.0
2009-08-06 12:00:00,12.84,12.84,12.79,12.81,347500.0,10.1708,10.1708,10.1312,10.147,347500.0
2009-08-06 13:00:00,12.81,12.85,12.78,12.79,313500.0,10.147,10.1787,10.1232,10.1312,313500.0
2009-08-06 14:00:00,12.79,12.79,12.72,12.75,535000.0,10.1312,10.1312,10.0757,10.0995,535000.0
2009-08-06 15:00:00,12.75,12.81,12.75,12.75,869000.0,10.0995,10.147,10.0995,10.0995,869000.0
2009-08-07 09:30:00,12.95,13.0,12.9,12.92,732500.0,10.2579,10.2975,10.2183,10.2341,732500.0
2009-08-07 10:00:00,12.9,13.06,12.87,13.04,733500.0,10.2183,10.345,10.1945,10.3292,733500.0
2009-08-07 11:00:00,13.04,13.1,13.04,13.08,711000.0,10.3292,10.3767,10.3292,10.3609,711000.0
2009-08-07 12:00:00,13.08,13.11,13.06,13.1,323500.0,10.3609,10.3846,10.345,10.3767,323500.0
2009-08-07 13:00:00,13.1,13.16,13.1,13.15,535500.0,10.3767,10.4242,10.3767,10.4163,535500.0
2009-08-07 14:00:00,13.15,13.16,13.11,13.11,381500.0,10.4163,10.4242,10.3846,10.3846,381500.0
2009-08-07 15:00:00,13.11,13.11,13.05,13.07,802500.0,10.3846,10.3846,10.3371,10.353,802500.0
2009-08-10 09:30:00,13.02,13.05,12.98,13.03,640000.0,10.3133,10.3371,10.2817,10.3213,640000.0
2009-08-10 10:00:00,13.03,13.07,12.99,13.07,606000.0,10.3213,10.353,10.2896,10.353,606000.0
2009-08-10 11:00:00,13.07,13.08,13.02,13.03,320500.0,10.353,10.3609,10.3133,10.3213,320500.0
2009-08-10 12:00:00,13.03,13.05,12.98,12.99,336000.0,10.3213,10.3371,10.2817,10.2896,336000.0
2009-08-10 13:00:00,12.99,12.99,12.93,12.97,488500.0,10.2896,10.2896,10.2421,10.2737,488500.0
2009-08-10 14:00:00,12.97,12.97,12.91,12.96,514000.0,10.2737,10.2737,10.2262,10.2658,514000.0
2009-08-10 15:00:00,12.96,13.01,12.96,13.01,527000.0,10.2658,10.3054,10.2658,10.3054,527000.0
2009-08-11 09:30:00,12.96,12.97,12.85,12.88,496500.0,10.2658,10.2737,10.1787,10.2024,496500.0
2009-08-11 10:00:00,12.88,12.88,12.79,12.83,811500.0,10.2024,10.2024,10.1312,10.1628,811500.0
2009-08-11 11:00:00,12.82,12.83,12.78,12.82,461500.0,10.1549,10.1628,10.1232,10.1549,461500.0
2009-08-11 12:00:00,12.82,12.84,12.78,12.79,238000.0,10.1549,10.1708,10.1232,10.1312,238000.0
2009-08-11 13:00:00,12.79,12.84,12.79,12.83,365500.0,10.1312,10.1708,10.1312,10.1628,365500.0
2009-08-11 14:00:00,12.83,12.87,12.83,12.86,680000.0,10.1628,10.1945,10.1628,10.1866,680000.0
2009-08-11 15:00:00,12.86,12.89,12.82,12.83,667500.0,10.1866,10.2104,10.1549,10.1628,667500.0
2009-08-12 09:30:00,12.83,13.0,12.83,12.97,357500.0,10.1628,10.2975,10.1628,10.2737,357500.0
2009-08-12 10:00:00,12.98,13.04,12.98,13.03,551500.0,10.2817,10.3292,10.2817,10.3213,551500.0
2009-08-12 11:00:00,13.03,13.04,13.01,13.03,360000.0,10.3213,10.3292,10.3054,10.3213,360000.0
2009-08-12 12:00:00,13.04,13.04,13.01,13.03,310000.0,10.3292,10.3292,10.3054,10.3213,310000.0
2009-08-12 13:00:00,13.03,13.06,13.02,13.03,511500.0,10.3213,10.345,10.3133,10.3213,511500.0
2009-08-12 14:00:00,13.03,13.08,12.96,13.08,1144500.0,10.3213,10.3609,10.2658,10.3609,1144500.0
2009-08-12 15:00:00,13.08,13.1,12.98,12.99,1229500.0,10.3609,10.3767,10.2817,10.2896,1229500.0
2009-08-13 09:30:00,13.07,13.07,12.9,12.91,682000.0,10.353,10.353,10.2183,10.2262,682000.0
2009-08-13 10:00:00,12.91,13.08,12.91,13.06,628500.0,10.2262,10.3609,10.2262,10.345,628500.0
2009-08-13 11:00:00,13.06,13.07,13.01,13.04,387500.0,10.345,10.353,10.3054,10.3292,387500.0
2009-08-13 12:00:00,13.05,13.08,13.04,13.06,269000.0,10.3371,10.3609,10.3292,10.345,269000.0
2009-08-13 13:00:00,13.06,13.1,13.01,13.03,437500.0,10.345,10.3767,10.3054,10.3213,437500.0
2009-08-13 14:00:00,13.02,13.05,12.98,13.01,479000.0,10.3133,10.3371,10.2817,10.3054,479000.0
2009-08-13 15:00:00,13.01,13.1,13.01,13.1,824500.0,10.3054,10.3767,10.3054,10.3767,824500.0
2009-08-14 09:30:00,13.1,13.1,12.89,12.9,1271000.0,10.3767,10.3767,10.2104,10.2183,1271000.0
2009-08-14 10:00:00,12.9,12.9,12.82,12.87,1192500.0,10.2183,10.2183,10.1549,10.1945,1192500.0
2009-08-14 11:00:00,12.86,12.88,12.81,12.84,748000.0,10.1866,10.2024,10.147,10.1708,748000.0
2009-08-14 12:00:00,12.84,12.85,12.8,12.84,331000.0,10.1708,10.1787,10.1391,10.1708,331000.0
2009-08-14 13:00:00,12.84,12.85,12.82,12.83,417000.0,10.1708,10.1787,10.1549,10.1628,417000.0
2009-08-14 14:00:00,12.84,12.84,12.81,12.83,530000.0,10.1708,10.1708,10.147,10.1628,530000.0
2009-08-14 15:00:00,12.83,12.92,12.82,12.92,1050500.0,10.1628,10.2341,10.1549,10.2341,1050500.0
2009-08-17 09:30:00,12.71,12.72,12.56,12.6,1054000.0,10.0678,10.0757,9.949,9.9807,1054000.0
2009-08-17 10:00:00,12.59,12.62,12.56,12.59,976000.0,9.9727,9.9965,9.949,9.9727,976000.0
2009-08-17 11:00:00,12.59,12.62,12.55,12.61,510500.0,9.9727,9.9965,9.9411,9.9886,510500.0
2009-08-17 12:00:00,12.61,12.61,12.58,12.6,489500.0,9.9886,9.9886,9.9648,9.9807,489500.0
2009-08-17 13:00:00,12.59,12.6,12.57,12.6,410000.0,9.9727,9.9807,9.9569,9.9807,410000.0
2009-08-17 14:00:00,12.6,12.6,12.57,12.58,411500.0,9.9807,9.9807,9.9569,9.9648,411500.0
2009-08-17 15:00:00,12.58,12.6,12.53,12.54,1013000.0,9.9648,9.9807,9.9252,9.9331,1013000.0
2009-08-18 09:30:00,12.61,12.63,12.55,12.57,380000.0,9.9886,10.0044,9.9411,9.9569,380000.0
2009-08-18 10:00:00,12.57,12.65,12.57,12.62,797000.0,9.9569,10.0203,9.9569,9.9965,797000.0
2009-08-18 11:00:00,12.62,12.71,12.61,12.69,489500.0,9.9965,10.0678,9.9886,10.0519,489500.0
2009-08-18 12:00:00,12.7,12.72,12.69,12.71,332000.0,10.0599,10.0757,10.0519,10.0678,332000.0
2009-08-18 13:00:00,12.71,12.72,12.68,12.7,516000.0,10.0678,10.0757,10.044,10.0599,516000.0
2009-08-18 14:00:00,12.7,12.72,12.69,12.71,451500.0,10.0599,10.0757,10.0519,10.0678,451500.0
2009-08-18 15:00:00,12.71,12.74,12.7,12.72,879000.0,10.0678,10.0916,10.0599,10.0757,879000.0
2009-08-19 09:30:00,12.58,12.69,12.55,12.66,650000.0,9.9648,10.0519,9.9411,10.0282,650000.0
2009-08-19 10:00:00,12.66,12.73,12.65,12.69,545500.0,10.0282,10.0836,10.0203,10.0519,545500.0
2009-08-19 11:00:00,12.69,12.78,12.68,12.77,500000.0,10.0519,10.1232,10.044,10.1153,500000.0
2009-08-19 12:00:00,12.77,12.83,12.77,12.81,489000.0,10.1153,10.1628,10.1153,10.147,489000.0
2009-08-19 13:00:00,12.81,12.83,12.79,12.81,271500.0,10.147,10.1628,10.1312,10.147,271500.0
2009-08-19 14:00:00,12.82,12.82,12.78,12.8,494500.0,10.1549,10.1549,10.1232,10.1391,494500.0
2009-08-19 15:00:00,12.8,12.81,12.75,12.8,708000.0,10.1391,10.147,10.0995,10.1391,708000.0
2009-08-20 09:30:00,12.79,12.9,12.75,12.9,444000.0,10.1312,10.2183,10.0995,10.2183,444000.0
2009-08-20 10:00:00,12.9,12.94,12.86,12.91,935500.0,10.2183,10.25,10.1866,10.2262,935500.0
2009-08-20 11:00:00,12.9,12.91,12.86,12.87,308000.0,10.2183,10.2262,10.1866,10.1945,308000.0
2009-08-20 12:00:00,12.87,12.9,12.86,12.89,280500.0,10.1945,10.2183,10.1866,10.2104,280500.0
2009-08-20 13:00:00,12.89,12.91,12.88,12.9,195500.0,10.2104,10.2262,10.2024,10.2183,195500.0
2009-08-20 14:00:00,12.89,12.91,12.88,12.9,282500.0,10.2104,10.2262,10.2024,10.2183,282500.0
2009-08-20 15:00:00,12.9,12.96,12.9,12.94,672500.0,10.2183,10.2658,10.2183,10.25,672500.0
2009-08-21 09:30:00,13.04,13.07,13.01,13.06,525000.0,10.3292,10.353,10.3054,10.345,525000.0
2009-08-21 10:00:00,13.07,13.21,13.07,13.16,616500.0,10.353,10.4638,10.353,10.4242,616500.0
2009-08-21 11:00:00,13.17,13.19,13.16,13.18,199500.0,10.4322,10.448,10.4242,10.4401,199500.0
2009-08-21 12:00:00,13.17,13.18,13.15,13.16,187000.0,10.4322,10.4401,10.4163,10.4242,187000.0
2009-08-21 13:00:00,13.17,13.18,13.13,13.14,157000.0,10.4322,10.4401,10.4005,10.4084,157000.0
2009-08-21 14:00:00,13.14,13.16,13.13,13.16,207000.0,10.4084,10.4242,10.4005,10.4242,207000.0
2009-08-21 15:00:00,13.16,13.21,13.16,13.18,756500.0,10.4242,10.4638,10.4242,10.4401,756500.0
2009-08-24 09:30:00,13.24,13.29,13.21,13.24,470500.0,10.4876,10.5272,10.4638,10.4876,470500.0
2009-08-24 10:00:00,13.24,13.28,13.23,13.27,386000.0,10.4876,10.5193,10.4797,10.5114,386000.0
2009-08-24 11:00:00,13.28,13.29,13.24,13.24,363000.0,10.5193,10.5272,10.4876,10.4876,363000.0
2009-08-24 12:00:00,13.24,13.26,13.23,13.23,208000.0,10.4876,10.5035,10.4797,10.4797,208000.0
2009-08-24 13:00:00,13.23,13.23,13.13,13.17,592500.0,10.4797,10.4797,10.4005,10.4322,592500.0
2009-08-24 14:00:00,13.17,13.19,13.16,13.16,429000.0,10.4322,10.448,10.4242,10.4242,429000.0
2009-08-24 15:00:00,13.16,13.17,13.1,13.15,954500.0,10.4242,10.4322,10.3767,10.4163,954500.0
2009-08-25 09:30:00,13.22,13.27,13.18,13.26,394000.0,10.4718,10.5114,10.4401,10.5035,394000.0
2009-08-25 10:00:00,13.26,13.33,13.17,13.22,783000.0,10.5035,10.5589,10.4322,10.4718,783000.0
2009-08-25 11:00:00,13.23,13.27,13.22,13.26,596500.0,10.4797,10.5114,10.4718,10.5035,596500.0
2009-08-25 12:00:00,13.26,13.31,13.25,13.25,249000.0,10.5035,10.5431,10.4955,10.4955,249000.0
2009-08-25 13:00:00,13.25,13.26,13.2,13.21,278000.0,10.4955,10.5035,10.4559,10.4638,278000.0
2009-08-25 14:00:00,13.21,13.24,13.17,13.21,413000.0,10.4638,10.4876,10.4322,10.4638,413000.0
2009-08-25 15:00:00,13.21,13.23,13.18,13.2,749500.0,10.4638,10.4797,10.4401,10.4559,749500.0
2009-08-26 09:30:00,13.18,13.19,13.11,13.17,395500.0,10.4401,10.448,10.3846,10.4322,395500.0
2009-08-26 10:00:00,13.18,13.28,13.17,13.22,528500.0,10.4401,10.5193,10.4322,10.4718,528500.0
2009-08-26 11:00:00,13.22,13.23,13.13,13.16,342000.0,10.4718,10.4797,10.4005,10.4242,342000.0
2009-08-26 12:00:00,13.16,13.19,13.15,13.17,307500.0,10.4242,10.448,10.4163,10.4322,307500.0
2009-08-26 13:00:00,13.17,13.21,13.12,13.21,341000.0,10.4322,10.4638,10.3926,10.4638,341000.0
2009-08-26 14:00:00,13.21,13.21,13.15,13.16,478500.0,10.4638,10.4638,10.4163,10.4242,478500.0
2009-08-26 15:00:00,13.15,13.2,13.15,13.19,594000.0,10.4163,10.4559,10.4163,10.448,594000.0
2009-08-27 09:30:00,13.19,13.19,13.02,13.02,412000.0,10.448,10.448,10.3133,10.3133,412000.0
2009-08-27 10:00:00,13.02,13.03,12.95,13.0,734500.0,10.3133,10.3213,10.2579,10.2975,734500.0
2009-08-27 11:00:00,13.0,13.1,12.99,13.1,313500.0,10.2975,10.3767,10.2896,10.3767,313500.0
2009-08-27 12:00:00,13.1,13.14,13.08,13.12,294000.0,10.3767,10.4084,10.3609,10.3926,294000.0
2009-08-27 13:00:00,13.12,13.2,13.09,13.18,359500.0,10.3926,10.4559,10.3688,10.4401,359500.0
2009-08-27 14:00:00,13.18,13.27,13.18,13.24,458000.0,10.4401,10.5114,10.4401,10.4876,458000.0
2009-08-27 15:00:00,13.24,13.25,13.21,13.24,695000.0,10.4876,10.4955,10.4638,10.4876,695000.0
2009-08-28 09:30:00,13.38,13.41,13.24,13.24,428000.0,10.5985,10.6223,10.4876,10.4876,428000.0
2009-08-28 10:00:00,13.25,13.29,13.2,13.25,480500.0,10.4955,10.5272,10.4559,10.4955,480500.0
2009-08-28 11:00:00,13.25,13.27,13.21,13.22,367000.0,10.4955,10.5114,10.4638,10.4718,367000.0
2009-08-28 12:00:00,13.23,13.24,13.15,13.16,183500.0,10.4797,10.4876,10.4163,10.4242,183500.0
2009-08-28 13:00:00,13.17,13.22,13.17,13.21,143500.0,10.4322,10.4718,10.4322,10.4638,143500.0
2009-08-28 14:00:00,13.2,13.25,13.19,13.24,211000.0,10.4559,10.4955,10.448,10.4876,211000.0
2009-08-28 15:00:00,13.25,13.27,13.22,13.26,343500.0,10.4955,10.5114,10.4718,10.5035,343500.0
2009-08-31 09:30:00,13.14,13.16,13.02,13.07,453500.0,10.4084,10.4242,10.3133,10.353,453500.0
2009-08-31 10:00:00,13.06,13.09,13.02,13.08,334000.0,10.345,10.3688,10.3133,10.3609,334000.0
2009-08-31 11:00:00,13.07,13.09,13.05,13.06,216500.0,10.353,10.3688,10.3371,10.345,216500.0
2009-08-31 12:00:00,13.06,13.07,13.04,13.04,2064500.0,10.345,10.353,10.3292,10.3292,2064500.0
2009-08-31 13:00:00,13.05,13.06,13.03,13.06,370500.0,10.3371,10.345,10.3213,10.345,370500.0
2009-08-31 14:00:00,13.06,13.1,13.04,13.08,649000.0,10.345,10.3767,10.3292,10.3609,649000.0
2009-08-31 15:00:00,13.08,13.11,13.04,13.08,866000.0,10.3609,10.3846,10.3292,10.3609,866000.0
2009-09-01 09:30:00,13.0,13.23,13.0,13.2,437500.0,10.2975,10.4797,10.2975,10.4559,437500.0
2009-09-01 10:00:00,13.21,13.27,13.09,13.09,573000.0,10.4638,10.5114,10.3688,10.3688,573000.0
2009-09-01 11:00:00,13.08,13.09,12.83,12.87,1226500.0,10.3609,10.3688,10.1628,10.1945,1226500.0
2009-09-01 12:00:00,12.86,12.89,12.83,12.86,545000.0,10.1866,10.2104,10.1628,10.1866,545000.0
2009-09-01 13:00:00,12.87,12.88,12.81,12.88,751000.0,10.1945,10.2024,10.147,10.2024,751000.0
2009-09-01 14:00:00,12.88,12.89,12.83,12.85,598000.0,10.2024,10.2104,10.1628,10.1787,598000.0
2009-09-01 15:00:00,12.85,12.87,12.79,12.81,2281000.0,10.1787,10.1945,10.1312,10.147,2281000.0
2009-09-02 09:30:00,12.77,12.85,12.74,12.78,401500.0,10.1153,10.1787,10.0916,10.1232,401500.0
2009-09-02 10:00:00,12.76,12.82,12.71,12.82,544000.0,10.1074,10.1549,10.0678,10.1549,544000.0
2009-09-02 11:00:00,12.82,12.83,12.77,12.78,399500.0,10.1549,10.1628,10.1153,10.1232,399500.0
2009-09-02 12:00:00,12.78,12.8,12.75,12.79,198500.0,10.1232,10.1391,10.0995,10.1312,198500.0
2009-09-02 13:00:00,12.79,12.79,12.76,12.76,250000.0,10.1312,10.1312,10.1074,10.1074,250000.0
2009-09-02 14:00:00,12.76,12.8,12.75,12.77,1140500.0,10.1074,10.1391,10.0995,10.1153,1140500.0
2009-09-02 15:00:00,12.76,12.81,12.74,12.74,2126500.0,10.1074,10.147,10.0916,10.0916,2126500.0
2009-09-03 09:30:00,12.81,12.83,12.72,12.77,255000.0,10.147,10.1628,10.0757,10.1153,255000.0
2009-09-03 10:00:00,12.78,12.8,12.68,12.75,469000.0,10.1232,10.1391,10.044,10.0995,469000.0
2009-09-03 11:00:00,12.76,12.8,12.76,12.79,238000.0,10.1074,10.1391,10.1074,10.1312,238000.0
2009-09-03 12:00:00,12.79,12.81,12.79,12.79,65500.0,10.1312,10.147,10.1312,10.1312,65500.0
2009-09-03 13:00:00,12.8,12.82,12.8,12.81,220500.0,10.1391,10.1549,10.1391,10.147,220500.0
2009-09-03 14:00:00,12.81,12.82,12.78,12.81,445500.0,10.147,10.1549,10.1232,10.147,445500.0
2009-09-03 15:00:00,12.81,12.92,12.8,12.91,984000.0,10.147,10.2341,10.1391,10.2262,984000.0
2009-09-04 09:30:00,12.91,12.95,12.84,12.86,349000.0,10.2262,10.2579,10.1708,10.1866,349000.0
2009-09-04 10:00:00,12.86,12.95,12.86,12.94,544500.0,10.1866,10.2579,10.1866,10.25,544500.0
2009-09-04 11:00:00,12.93,12.97,12.9,12.97,139000.0,10.2421,10.2737,10.2183,10.2737,139000.0
2009-09-04 12:00:00,12.98,13.04,12.97,13.04,253000.0,10.2817,10.3292,10.2737,10.3292,253000.0
2009-09-04 13:00:00,13.04,13.09,13.03,13.03,200500.0,10.3292,10.3688,10.3213,10.3213,200500.0
2009-09-04 14:00:00,13.03,13.04,13.0,13.04,316500.0,10.3213,10.3292,10.2975,10.3292,316500.0
2009-09-04 15:00:00,13.04,13.08,13.01,13.08,568500.0,10.3292,10.3609,10.3054,10.3609,568500.0
2009-09-08 09:30:00,13.2,13.22,13.13,13.15,203500.0,10.4559,10.4718,10.4005,10.4163,203500.0
2009-09-08 10:00:00,13.14,13.23,13.12,13.22,370000.0,10.4084,10.4797,10.3926,10.4718,370000.0
2009-09-08 11:00:00,13.22,13.23,13.17,13.19,246500.0,10.4718,10.4797,10.4322,10.448,246500.0
2009-09-08 12:00:00,13.19,13.2,13.18,13.19,95500.0,10.448,10.4559,10.4401,10.448,95500.0
2009-09-08 13:00:00,13.19,13.2,13.15,13.18,226000.0,10.448,10.4559,10.4163,10.4401,226000.0
2009-09-08 14:00:00,13.18,13.23,13.16,13.22,386500.0,10.4401,10.4797,10.4242,10.4718,386500.0
2009-09-08 15:00:00,13.22,13.25,13.2,13.25,485500.0,10.4718,10.4955,10.4559,10.4955,485500.0
2009-09-09 09:30:00,13.25,13.31,13.2,13.29,544000.0,10.4955,10.5431,10.4559,10.5272,544000.0
2009-09-09 10:00:00,13.29,13.35,13.29,13.34,467000.0,10.5272,10.5747,10.5272,10.5668,467000.0
2009-09-09 11:00:00,13.34,13.44,13.34,13.41,679000.0,10.5668,10.646,10.5668,10.6223,679000.0
2009-09-09 12:00:00,13.41,13.45,13.41,13.45,362500.0,10.6223,10.654,10.6223,10.654,362500.0
2009-09-09 13:00:00,13.44,13.47,13.42,13.44,569000.0,10.646,10.6698,10.6302,10.646,569000.0
2009-09-09 14:00:00,13.44,13.45,13.34,13.37,1019000.0,10.646,10.654,10.5668,10.5906,1019000.0
2009-09-09 15:00:00,13.36,13.45,13.36,13.42,1311500.0,10.5827,10.654,10.5827,10.6302,1311500.0
2009-09-10 09:30:00,13.42,13.45,13.33,13.41,427500.0,10.6302,10.654,10.5589,10.6223,427500.0
2009-09-10 10:00:00,13.41,13.48,13.4,13.47,502000.0,10.6223,10.6777,10.6143,10.6698,502000.0
2009-09-10 11:00:00,13.47,13.5,13.45,13.47,365500.0,10.6698,10.6936,10.654,10.6698,365500.0
2009-09-10 12:00:00,13.47,13.49,13.45,13.49,280000.0,10.6698,10.6856,10.654,10.6856,280000.0
2009-09-10 13:00:00,13.49,13.57,13.48,13.57,1395500.0,10.6856,10.749,10.6777,10.749,1395500.0
2009-09-10 14:00:00,13.57,13.58,13.55,13.56,1072500.0,10.749,10.7569,10.7332,10.7411,1072500.0
2009-09-10 15:00:00,13.56,13.58,13.52,13.56,2548000.0,10.7411,10.7569,10.7094,10.7411,2548000.0
2009-09-11 09:30:00,13.59,13.68,13.57,13.67,455500.0,10.7649,10.8361,10.749,10.8282,455500.0
2009-09-11 10:00:00,13.66,13.68,13.59,13.63,614000.0,10.8203,10.8361,10.7649,10.7965,614000.0
2009-09-11 11:00:00,13.64,13.65,13.58,13.61,517000.0,10.8045,10.8124,10.7569,10.7807,517000.0
2009-09-11 12:00:00,13.6,13.61,13.52,13.57,470500.0,10.7728,10.7807,10.7094,10.749,470500.0
2009-09-11 13:00:00,13.57,13.59,13.54,13.54,492500.0,10.749,10.7649,10.7252,10.7252,492500.0
2009-09-11 14:00:00,13.54,13.6,13.54,13.58,934000.0,10.7252,10.7728,10.7252,10.7569,934000.0
2009-09-11 15:00:00,13.58,13.62,13.57,13.6,883500.0,10.7569,10.7886,10.749,10.7728,883500.0
2009-09-14 09:30:00,13.49,13.59,13.47,13.58,255500.0,10.6856,10.7649,10.6698,10.7569,255500.0
2009-09-14 10:00:00,13.58,13.65,13.54,13.62,541000.0,10.7569,10.8124,10.7252,10.7886,541000.0
2009-09-14 11:00:00,13.63,13.67,13.61,13.61,504500.0,10.7965,10.8282,10.7807,10.7807,504500.0
2009-09-14 12:00:00,13.62,13.66,13.61,13.65,231500.0,10.7886,10.8203,10.7807,10.8124,231500.0
2009-09-14 13:00:00,13.65,13.67,13.62,13.66,410500.0,10.8124,10.8282,10.7886,10.8203,410500.0
2009-09-14 14:00:00,13.66,13.73,13.65,13.73,1060500.0,10.8203,10.8757,10.8124,10.8757,1060500.0
2009-09-14 15:00:00,13.73,13.76,13.7,13.74,1229000.0,10.8757,10.8995,10.852,10.8837,1229000.0
2009-09-15 09:30:00,13.76,13.82,13.73,13.77,799500.0,10.8995,10.947,10.8757,10.9074,799500.0
2009-09-15 10:00:00,13.76,13.81,13.7,13.8,1191000.0,10.8995,10.9391,10.852,10.9312,1191000.0
2009-09-15 11:00:00,13.81,13.81,13.76,13.8,620000.0,10.9391,10.9391,10.8995,10.9312,620000.0
2009-09-15 12:00:00,13.8,13.83,13.8,13.83,456000.0,10.9312,10.955,10.9312,10.955,456000.0
2009-09-15 13:00:00,13.83,13.89,13.83,13.88,748000.0,10.955,11.0025,10.955,10.9946,748000.0
2009-09-15 14:00:00,13.89,13.89,13.84,13.86,864500.0,11.0025,11.0025,10.9629,10.9787,864500.0
2009-09-15 15:00:00,13.86,13.9,13.85,13.87,1108000.0,10.9787,11.0104,10.9708,10.9866,1108000.0
2009-09-16 09:30:00,13.91,13.96,13.88,13.92,1930000.0,11.0183,11.0579,10.9946,11.0262,1930000.0
2009-09-16 10:00:00,13.92,14.0,13.92,13.99,693500.0,11.0262,11.0896,11.0262,11.0817,693500.0
2009-09-16 11:00:00,13.99,14.06,13.98,14.06,315000.0,11.0817,11.1371,11.0738,11.1371,315000.0
2009-09-16 12:00:00,14.06,14.1,14.06,14.06,492500.0,11.1371,11.1688,11.1371,11.1371,492500.0
2009-09-16 13:00:00,14.06,14.12,14.06,14.1,561500.0,11.1371,11.1847,11.1371,11.1688,561500.0
2009-09-16 14:00:00,14.1,14.13,14.09,14.09,711000.0,11.1688,11.1926,11.1609,11.1609,711000.0
2009-09-16 15:00:00,14.09,14.14,14.07,14.13,1193000.0,11.1609,11.2005,11.1451,11.1926,1193000.0
2009-09-17 09:30:00,14.11,14.21,14.11,14.21,626000.0,11.1768,11.256,11.1768,11.256,626000.0
2009-09-17 10:00:00,14.22,14.24,14.12,14.18,1040000.0,11.2639,11.2797,11.1847,11.2322,1040000.0
2009-09-17 11:00:00,14.18,14.2,14.11,14.13,807500.0,11.2322,11.248,11.1768,11.1926,807500.0
2009-09-17 12:00:00,14.13,14.14,14.02,14.02,784500.0,11.1926,11.2005,11.1055,11.1055,784500.0
2009-09-17 13:00:00,14.02,14.07,14.0,14.06,718500.0,11.1055,11.1451,11.0896,11.1371,718500.0
2009-09-17 14:00:00,14.06,14.1,14.04,14.09,647000.0,11.1371,11.1688,11.1213,11.1609,647000.0
2009-09-17 15:00:00,14.08,14.1,14.03,14.06,1093000.0,11.153,11.1688,11.1134,11.1371,1093000.0
2009-09-18 09:30:00,14.13,14.14,14.02,14.02,574500.0,11.1926,11.2005,11.1055,11.1055,574500.0
2009-09-18 10:00:00,14.02,14.04,13.97,14.02,600500.0,11.1055,11.1213,11.0659,11.1055,600500.0
2009-09-18 11:00:00,14.03,14.03,13.99,14.0,518000.0,11.1134,11.1134,11.0817,11.0896,518000.0
2009-09-18 12:00:00,14.0,14.06,13.98,14.06,451500.0,11.0896,11.1371,11.0738,11.1371,451500.0
2009-09-18 13:00:00,14.06,14.09,14.05,14.08,438000.0,11.1371,11.1609,11.1292,11.153,438000.0
2009-09-18 14:00:00,14.09,14.1,14.07,14.07,719000.0,11.1609,11.1688,11.1451,11.1451,719000.0
2009-09-18 15:00:00,14.07,14.1,14.03,14.04,1501000.0,11.1451,11.1688,11.1134,11.1213,1501000.0
2009-09-21 09:30:00,13.91,13.97,13.88,13.88,357000.0,11.0183,11.0659,10.9946,10.9946,357000.0
2009-09-21 10:00:00,13.88,13.92,13.85,13.91,370000.0,10.9946,11.0262,10.9708,11.0183,370000.0
2009-09-21 11:00:00,13.91,14.02,13.91,13.99,174500.0,11.0183,11.1055,11.0183,11.0817,174500.0
2009-09-21 12:00:00,13.98,13.99,13.95,13.96,167000.0,11.0738,11.0817,11.05,11.0579,167000.0
2009-09-21 13:00:00,13.95,13.99,13.94,13.99,226500.0,11.05,11.0817,11.0421,11.0817,226500.0
2009-09-21 14:00:00,13.99,14.02,13.97,14.01,314000.0,11.0817,11.1055,11.0659,11.0975,314000.0
2009-09-21 15:00:00,14.01,14.05,13.98,14.02,822000.0,11.0975,11.1292,11.0738,11.1055,822000.0
2009-09-22 09:30:00,14.1,14.11,14.05,14.07,360000.0,11.1688,11.1768,11.1292,11.1451,360000.0
2009-09-22 10:00:00,14.06,14.08,14.02,14.04,354500.0,11.1371,11.153,11.1055,11.1213,354500.0
2009-09-22 11:00:00,14.04,14.09,14.04,14.09,304000.0,11.1213,11.1609,11.1213,11.1609,304000.0
2009-09-22 12:00:00,14.1,14.14,14.1,14.11,195000.0,11.1688,11.2005,11.1688,11.1768,195000.0
2009-09-22 13:00:00,14.11,14.14,14.07,14.09,337500.0,11.1768,11.2005,11.1451,11.1609,337500.0
2009-09-22 14:00:00,14.09,14.12,14.08,14.12,345500.0,11.1609,11.1847,11.153,11.1847,345500.0
2009-09-22 15:00:00,14.12,14.12,14.09,14.1,595000.0,11.1847,11.1847,11.1609,11.1688,595000.0
2009-09-23 09:30:00,14.1,14.1,13.99,14.0,470500.0,11.2014,11.2014,11.1141,11.122,470500.0
2009-09-23 10:00:00,13.99,14.04,13.95,13.98,303000.0,11.1141,11.1538,11.0823,11.1061,303000.0
2009-09-23 11:00:00,13.97,14.0,13.95,14.0,147500.0,11.0982,11.122,11.0823,11.122,147500.0
2009-09-23 12:00:00,14.0,14.03,14.0,14.02,164500.0,11.122,11.1458,11.122,11.1379,164500.0
2009-09-23 13:00:00,14.03,14.04,14.01,14.03,271500.0,11.1458,11.1538,11.1299,11.1458,271500.0
2009-09-23 14:00:00,14.03,14.12,14.01,14.02,629500.0,11.1458,11.2173,11.1299,11.1379,629500.0
2009-09-23 15:00:00,14.02,14.07,13.85,13.86,1302000.0,11.1379,11.1776,11.0028,11.0108,1302000.0
2009-09-24 09:30:00,13.88,13.93,13.84,13.86,460000.0,11.0267,11.0664,10.9949,11.0108,460000.0
2009-09-24 10:00:00,13.86,13.87,13.57,13.63,1946000.0,11.0108,11.0187,10.7804,10.8281,1946000.0
2009-09-24 11:00:00,13.63,13.67,13.6,13.63,335500.0,10.8281,10.8598,10.8042,10.8281,335500.0
2009-09-24 12:00:00,13.61,13.64,13.59,13.59,208500.0,10.8122,10.836,10.7963,10.7963,208500.0
2009-09-24 13:00:00,13.59,13.64,13.56,13.59,302000.0,10.7963,10.836,10.7724,10.7963,302000.0
2009-09-24 14:00:00,13.59,13.64,13.55,13.63,349500.0,10.7963,10.836,10.7645,10.8281,349500.0
2009-09-24 15:00:00,13.64,13.67,13.61,13.63,687000.0,10.836,10.8598,10.8122,10.8281,687000.0
2009-09-25 09:30:00,13.6,13.66,13.56,13.62,493000.0,10.8042,10.8519,10.7724,10.8201,493000.0
2009-09-25 10:00:00,13.61,13.67,13.56,13.58,506000.0,10.8122,10.8598,10.7724,10.7883,506000.0
2009-09-25 11:00:00,13.59,13.62,13.55,13.56,431500.0,10.7963,10.8201,10.7645,10.7724,431500.0
2009-09-25 12:00:00,13.55,13.56,13.49,13.51,322000.0,10.7645,10.7724,10.7168,10.7327,322000.0
2009-09-25 13:00:00,13.51,13.58,13.49,13.58,332500.0,10.7327,10.7883,10.7168,10.7883,332500.0
2009-09-25 14:00:00,13.58,13.59,13.54,13.59,377500.0,10.7883,10.7963,10.7566,10.7963,377500.0
2009-09-25 15:00:00,13.59,13.59,13.52,13.55,415500.0,10.7963,10.7963,10.7407,10.7645,415500.0
2009-09-28 09:30:00,13.61,13.74,13.59,13.72,481000.0,10.8122,10.9154,10.7963,10.8996,481000.0
2009-09-28 10:00:00,13.73,13.82,13.73,13.8,283000.0,10.9075,10.979,10.9075,10.9631,283000.0
2009-09-28 11:00:00,13.8,13.84,13.8,13.83,298000.0,10.9631,10.9949,10.9631,10.9869,298000.0
2009-09-28 12:00:00,13.83,13.86,13.83,13.83,163000.0,10.9869,11.0108,10.9869,10.9869,163000.0
2009-09-28 13:00:00,13.84,13.87,13.83,13.83,258000.0,10.9949,11.0187,10.9869,10.9869,258000.0
2009-09-28 14:00:00,13.84,13.85,13.82,13.82,302000.0,10.9949,11.0028,10.979,10.979,302000.0
2009-09-28 15:00:00,13.81,13.83,13.78,13.82,439500.0,10.9711,10.9869,10.9472,10.979,439500.0
2009-09-29 09:30:00,13.85,13.97,13.82,13.95,451500.0,11.0028,11.0982,10.979,11.0823,451500.0
2009-09-29 10:00:00,13.95,13.95,13.81,13.86,513500.0,11.0823,11.0823,10.9711,11.0108,513500.0
2009-09-29 11:00:00,13.85,13.88,13.81,13.84,264500.0,11.0028,11.0267,10.9711,10.9949,264500.0
2009-09-29 12:00:00,13.84,13.9,13.84,13.9,289500.0,10.9949,11.0426,10.9949,11.0426,289500.0
2009-09-29 13:00:00,13.9,13.94,13.9,13.94,181000.0,11.0426,11.0743,11.0426,11.0743,181000.0
2009-09-29 14:00:00,13.94,13.94,13.9,13.92,195500.0,11.0743,11.0743,11.0426,11.0584,195500.0
2009-09-29 15:00:00,13.92,13.94,13.87,13.87,572000.0,11.0584,11.0743,11.0187,11.0187,572000.0
2009-09-30 09:30:00,13.91,13.93,13.62,13.66,688500.0,11.0505,11.0664,10.8201,10.8519,688500.0
2009-09-30 10:00:00,13.64,13.69,13.62,13.67,490500.0,10.836,10.8757,10.8201,10.8598,490500.0
2009-09-30 11:00:00,13.69,13.78,13.69,13.77,251000.0,10.8757,10.9472,10.8757,10.9393,251000.0
2009-09-30 12:00:00,13.77,13.88,13.75,13.88,439000.0,10.9393,11.0267,10.9234,11.0267,439000.0
2009-09-30 13:00:00,13.88,13.95,13.86,13.88,607500.0,11.0267,11.0823,11.0108,11.0267,607500.0
2009-09-30 14:00:00,13.88,13.91,13.82,13.82,651500.0,11.0267,11.0505,10.979,10.979,651500.0
2009-09-30 15:00:00,13.82,13.83,13.74,13.79,999000.0,10.979,10.9869,10.9154,10.9552,999000.0
2009-10-01 09:30:00,13.75,13.76,13.66,13.66,488500.0,10.9234,10.9313,10.8519,10.8519,488500.0
2009-10-01 10:00:00,13.67,13.7,13.55,13.6,887000.0,10.8598,10.8837,10.7645,10.8042,887000.0
2009-10-01 11:00:00,13.59,13.59,13.46,13.48,506000.0,10.7963,10.7963,10.693,10.7089,506000.0
2009-10-01 12:00:00,13.48,13.52,13.45,13.49,277500.0,10.7089,10.7407,10.6851,10.7168,277500.0
2009-10-01 13:00:00,13.49,13.5,13.42,13.47,493500.0,10.7168,10.7248,10.6612,10.7009,493500.0
2009-10-01 14:00:00,13.46,13.51,13.45,13.46,560500.0,10.693,10.7327,10.6851,10.693,560500.0
2009-10-01 15:00:00,13.47,13.47,13.36,13.36,1690000.0,10.7009,10.7009,10.6136,10.6136,1690000.0
2009-10-02 09:30:00,13.25,13.29,13.21,13.24,1040000.0,10.5262,10.558,10.4944,10.5182,1040000.0
2009-10-02 10:00:00,13.23,13.38,13.2,13.27,1060000.0,10.5103,10.6295,10.4865,10.5421,1060000.0
2009-10-02 11:00:00,13.27,13.31,13.24,13.25,263500.0,10.5421,10.5738,10.5182,10.5262,263500.0
2009-10-02 12:00:00,13.25,13.33,13.25,13.31,225500.0,10.5262,10.5897,10.5262,10.5738,225500.0
2009-10-02 13:00:00,13.31,13.35,13.3,13.32,246500.0,10.5738,10.6056,10.5659,10.5818,246500.0
2009-10-02 14:00:00,13.3,13.34,13.3,13.31,404500.0,10.5659,10.5977,10.5659,10.5738,404500.0
2009-10-02 15:00:00,13.32,13.32,13.24,13.24,820500.0,10.5818,10.5818,10.5182,10.5182,820500.0
2009-10-05 09:30:00,13.31,13.44,13.28,13.39,519500.0,10.5738,10.6771,10.55,10.6374,519500.0
2009-10-05 10:00:00,13.41,13.46,13.31,13.46,435500.0,10.6533,10.693,10.5738,10.693,435500.0
2009-10-05 11:00:00,13.46,13.47,13.38,13.43,221000.0,10.693,10.7009,10.6295,10.6692,221000.0
2009-10-05 12:00:00,13.43,13.48,13.42,13.46,243500.0,10.6692,10.7089,10.6612,10.693,243500.0
2009-10-05 13:00:00,13.46,13.48,13.44,13.46,176500.0,10.693,10.7089,10.6771,10.693,176500.0
2009-10-05 14:00:00,13.47,13.55,13.44,13.53,740000.0,10.7009,10.7645,10.6771,10.7486,740000.0
2009-10-05 15:00:00,13.53,13.54,13.51,13.53,478500.0,10.7486,10.7566,10.7327,10.7486,478500.0
2009-10-06 09:30:00,13.64,13.75,13.62,13.72,574500.0,10.836,10.9234,10.8201,10.8996,574500.0
2009-10-06 10:00:00,13.73,13.78,13.71,13.77,874500.0,10.9075,10.9472,10.8916,10.9393,874500.0
2009-10-06 11:00:00,13.77,13.82,13.74,13.76,537500.0,10.9393,10.979,10.9154,10.9313,537500.0
2009-10-06 12:00:00,13.75,13.79,13.73,13.73,290500.0,10.9234,10.9552,10.9075,10.9075,290500.0
2009-10-06 13:00:00,13.73,13.75,13.66,13.68,458000.0,10.9075,10.9234,10.8519,10.8678,458000.0
2009-10-06 14:00:00,13.68,13.68,13.59,13.66,577500.0,10.8678,10.8678,10.7963,10.8519,577500.0
2009-10-06 15:00:00,13.67,13.73,13.66,13.72,553000.0,10.8598,10.9075,10.8519,10.8996,553000.0
2009-10-07 09:30:00,13.67,13.74,13.64,13.69,469500.0,10.8598,10.9154,10.836,10.8757,469500.0
2009-10-07 10:00:00,13.69,13.75,13.67,13.71,627000.0,10.8757,10.9234,10.8598,10.8916,627000.0
2009-10-07 11:00:00,13.72,13.74,13.66,13.67,196000.0,10.8996,10.9154,10.8519,10.8598,196000.0
2009-10-07 12:00:00,13.66,13.71,13.66,13.69,152500.0,10.8519,10.8916,10.8519,10.8757,152500.0
2009-10-07 13:00:00,13.69,13.7,13.67,13.68,156000.0,10.8757,10.8837,10.8598,10.8678,156000.0
2009-10-07 14:00:00,13.68,13.69,13.65,13.69,239000.0,10.8678,10.8757,10.8439,10.8757,239000.0
2009-10-07 15:00:00,13.69,13.73,13.67,13.72,583500.0,10.8757,10.9075,10.8598,10.8996,583500.0
2009-10-08 09:30:00,13.81,13.87,13.78,13.83,346000.0,10.9711,11.0187,10.9472,10.9869,346000.0
2009-10-08 10:00:00,13.82,13.9,13.77,13.89,442000.0,10.979,11.0426,10.9393,11.0346,442000.0
2009-10-08 11:00:00,13.89,13.97,13.87,13.96,440000.0,11.0346,11.0982,11.0187,11.0902,440000.0
2009-10-08 12:00:00,13.96,13.99,13.94,13.97,492500.0,11.0902,11.1141,11.0743,11.0982,492500.0
2009-10-08 13:00:00,13.97,13.97,13.87,13.91,480500.0,11.0982,11.0982,11.0187,11.0505,480500.0
2009-10-08 14:00:00,13.91,13.93,13.87,13.92,490500.0,11.0505,11.0664,11.0187,11.0584,490500.0
2009-10-08 15:00:00,13.91,13.95,13.89,13.9,1312000.0,11.0505,11.0823,11.0346,11.0426,1312000.0
2009-10-09 09:30:00,13.91,13.96,13.87,13.96,379500.0,11.0505,11.0902,11.0187,11.0902,379500.0
2009-10-09 10:00:00,13.97,13.99,13.93,13.97,457500.0,11.0982,11.1141,11.0664,11.0982,457500.0
2009-10-09 11:00:00,13.97,13.97,13.93,13.93,340000.0,11.0982,11.0982,11.0664,11.0664,340000.0
2009-10-09 12:00:00,13.94,13.94,13.9,13.94,210500.0,11.0743,11.0743,11.0426,11.0743,210500.0
2009-10-09 13:00:00,13.94,13.96,13.93,13.95,250500.0,11.0743,11.0902,11.0664,11.0823,250500.0
2009-10-09 14:00:00,13.95,13.98,13.93,13.98,405000.0,11.0823,11.1061,11.0664,11.1061,405000.0
2009-10-09 15:00:00,13.98,14.03,13.94,14.02,1472000.0,11.1061,11.1458,11.0743,11.1379,1472000.0
2009-10-12 09:30:00,14.1,14.14,14.07,14.14,224500.0,11.2014,11.2332,11.1776,11.2332,224500.0
2009-10-12 10:00:00,14.14,14.14,14.08,14.12,167000.0,11.2332,11.2332,11.1856,11.2173,167000.0
2009-10-12 11:00:00,14.11,14.12,14.09,14.1,286500.0,11.2094,11.2173,11.1935,11.2014,286500.0
2009-10-12 12:00:00,14.1,14.11,14.09,14.1,186500.0,11.2014,11.2094,11.1935,11.2014,186500.0
2009-10-12 13:00:00,14.1,14.1,14.08,14.1,240000.0,11.2014,11.2014,11.1856,11.2014,240000.0
2009-10-12 14:00:00,14.09,14.1,13.97,14.02,481000.0,11.1935,11.2014,11.0982,11.1379,481000.0
2009-10-12 15:00:00,14.02,14.07,14.02,14.04,1000500.0,11.1379,11.1776,11.1379,11.1538,1000500.0
2009-10-13 09:30:00,14.0,14.04,13.93,13.93,354000.0,11.122,11.1538,11.0664,11.0664,354000.0
2009-10-13 10:00:00,13.93,13.97,13.88,13.97,957000.0,11.0664,11.0982,11.0267,11.0982,957000.0
2009-10-13 11:00:00,13.96,14.04,13.92,14.03,299000.0,11.0902,11.1538,11.0584,11.1458,299000.0
2009-10-13 12:00:00,14.02,14.04,13.99,14.0,277000.0,11.1379,11.1538,11.1141,11.122,277000.0
2009-10-13 13:00:00,14.0,14.01,13.96,13.98,475500.0,11.122,11.1299,11.0902,11.1061,475500.0
2009-10-13 14:00:00,13.98,13.98,13.93,13.96,530500.0,11.1061,11.1061,11.0664,11.0902,530500.0
2009-10-13 15:00:00,13.97,14.0,13.95,13.97,678500.0,11.0982,11.122,11.0823,11.0982,678500.0
2009-10-14 09:30:00,14.16,14.17,14.08,14.12,350000.0,11.2491,11.257,11.1856,11.2173,350000.0
2009-10-14 10:00:00,14.12,14.12,14.06,14.1,451500.0,11.2173,11.2173,11.1697,11.2014,451500.0
2009-10-14 11:00:00,14.1,14.15,14.1,14.14,140500.0,11.2014,11.2412,11.2014,11.2332,140500.0
2009-10-14 12:00:00,14.14,14.16,14.13,14.16,300000.0,11.2332,11.2491,11.2253,11.2491,300000.0
2009-10-14 13:00:00,14.16,14.2,14.16,14.17,315500.0,11.2491,11.2809,11.2491,11.257,315500.0
2009-10-14 14:00:00,14.17,14.19,14.15,14.18,323000.0,11.257,11.2729,11.2412,11.265,323000.0
2009-10-14 15:00:00,14.18,14.25,14.18,14.23,576500.0,11.265,11.3206,11.265,11.3047,576500.0
2009-10-15 09:30:00,14.15,14.22,14.13,14.22,363000.0,11.2412,11.2968,11.2253,11.2968,363000.0
2009-10-15 10:00:00,14.21,14.21,14.13,14.17,845000.0,11.2888,11.2888,11.2253,11.257,845000.0
2009-10-15 11:00:00,14.17,14.19,14.15,14.19,302500.0,11.257,11.2729,11.2412,11.2729,302500.0
2009-10-15 12:00:00,14.19,14.21,14.19,14.19,148500.0,11.2729,11.2888,11.2729,11.2729,148500.0
2009-10-15 13:00:00,14.19,14.22,14.19,14.2,179000.0,11.2729,11.2968,11.2729,11.2809,179000.0
2009-10-15 14:00:00,14.21,14.27,14.2,14.26,400000.0,11.2888,11.3365,11.2809,11.3285,400000.0
2009-10-15 15:00:00,14.26,14.28,14.24,14.26,718000.0,11.3285,11.3444,11.3127,11.3285,718000.0
2009-10-16 09:30:00,14.17,14.19,14.11,14.12,564500.0,11.257,11.2729,11.2094,11.2173,564500.0
2009-10-16 10:00:00,14.11,14.11,14.04,14.06,350000.0,11.2094,11.2094,11.1538,11.1697,350000.0
2009-10-16 11:00:00,14.06,14.11,14.06,14.08,244000.0,11.1697,11.2094,11.1697,11.1856,244000.0
2009-10-16 12:00:00,14.09,14.11,14.08,14.1,191000.0,11.1935,11.2094,11.1856,11.2014,191000.0
2009-10-16 13:00:00,14.1,14.2,14.09,14.17,219000.0,11.2014,11.2809,11.1935,11.257,219000.0
2009-10-16 14:00:00,14.17,14.17,14.14,14.16,193500.0,11.257,11.257,11.2332,11.2491,193500.0
2009-10-16 15:00:00,14.16,14.21,14.13,14.15,610000.0,11.2491,11.2888,11.2253,11.2412,610000.0
2009-10-19 09:30:00,14.18,14.21,14.1,14.12,272000.0,11.265,11.2888,11.2014,11.2173,272000.0
2009-10-19 10:00:00,14.11,14.26,14.11,14.23,407500.0,11.2094,11.3285,11.2094,11.3047,407500.0
2009-10-19 11:00:00,14.24,14.33,14.23,14.32,377500.0,11.3127,11.3842,11.3047,11.3762,377500.0
2009-10-19 12:00:00,14.32,14.33,14.3,14.31,272000.0,11.3762,11.3842,11.3603,11.3683,272000.0
2009-10-19 13:00:00,14.31,14.34,14.29,14.31,508000.0,11.3683,11.3921,11.3524,11.3683,508000.0
2009-10-19 14:00:00,14.32,14.34,14.31,14.33,334500.0,11.3762,11.3921,11.3683,11.3842,334500.0
2009-10-19 15:00:00,14.33,14.33,14.28,14.29,385000.0,11.3842,11.3842,11.3444,11.3524,385000.0
2009-10-20 09:30:00,14.31,14.32,14.18,14.23,396000.0,11.3683,11.3762,11.265,11.3047,396000.0
2009-10-20 10:00:00,14.25,14.25,14.17,14.22,421500.0,11.3206,11.3206,11.257,11.2968,421500.0
2009-10-20 11:00:00,14.22,14.22,14.11,14.14,179000.0,11.2968,11.2968,11.2094,11.2332,179000.0
2009-10-20 12:00:00,14.13,14.13,14.07,14.1,174500.0,11.2253,11.2253,11.1776,11.2014,174500.0
2009-10-20 13:00:00,14.1,14.15,14.1,14.11,162500.0,11.2014,11.2412,11.2014,11.2094,162500.0
2009-10-20 14:00:00,14.11,14.17,14.11,14.16,212500.0,11.2094,11.257,11.2094,11.2491,212500.0
2009-10-20 15:00:00,14.16,14.18,14.13,14.15,495000.0,11.2491,11.265,11.2253,11.2412,495000.0
2009-10-21 09:30:00,14.13,14.3,14.13,14.27,406000.0,11.2253,11.3603,11.2253,11.3365,406000.0
2009-10-21 10:00:00,14.27,14.34,14.27,14.3,552000.0,11.3365,11.3921,11.3365,11.3603,552000.0
2009-10-21 11:00:00,14.3,14.31,14.23,14.25,167000.0,11.3603,11.3683,11.3047,11.3206,167000.0
2009-10-21 12:00:00,14.25,14.28,14.22,14.28,302500.0,11.3206,11.3444,11.2968,11.3444,302500.0
2009-10-21 13:00:00,14.28,14.31,14.25,14.3,259000.0,11.3444,11.3683,11.3206,11.3603,259000.0
2009-10-21 14:00:00,14.29,14.3,14.24,14.28,314500.0,11.3524,11.3603,11.3127,11.3444,314500.0
2009-10-21 15:00:00,14.28,14.29,14.01,14.02,758000.0,11.3444,11.3524,11.1299,11.1379,758000.0
2009-10-22 09:30:00,14.01,14.06,13.91,13.94,712500.0,11.1299,11.1697,11.0505,11.0743,712500.0
2009-10-22 10:00:00,13.95,14.01,13.88,14.0,605500.0,11.0823,11.1299,11.0267,11.122,605500.0
2009-10-22 11:00:00,14.01,14.04,13.99,14.02,221000.0,11.1299,11.1538,11.1141,11.1379,221000.0
2009-10-22 12:00:00,14.01,14.06,14.01,14.05,320500.0,11.1299,11.1697,11.1299,11.1617,320500.0
2009-10-22 13:00:00,14.05,14.07,14.03,14.06,321500.0,11.1617,11.1776,11.1458,11.1697,321500.0
2009-10-22 14:00:00,14.06,14.17,14.06,14.17,495500.0,11.1697,11.257,11.1697,11.257,495500.0
2009-10-22 15:00:00,14.17,14.25,14.16,14.19,571500.0,11.257,11.3206,11.2491,11.2729,571500.0
2009-10-23 09:30:00,14.23,14.24,14.16,14.2,552500.0,11.3047,11.3127,11.2491,11.2809,552500.0
2009-10-23 10:00:00,14.22,14.25,14.05,14.06,862500.0,11.2968,11.3206,11.1617,11.1697,862500.0
2009-10-23 11:00:00,14.06,14.08,13.98,14.05,459000.0,11.1697,11.1856,11.1061,11.1617,459000.0
2009-10-23 12:00:00,14.05,14.09,14.03,14.05,219500.0,11.1617,11.1935,11.1458,11.1617,219500.0
2009-10-23 13:00:00,14.05,14.06,13.97,14.01,380500.0,11.1617,11.1697,11.0982,11.1299,380500.0
2009-10-23 14:00:00,14.0,14.05,13.97,14.0,377500.0,11.122,11.1617,11.0982,11.122,377500.0
2009-10-23 15:00:00,14.01,14.05,13.97,14.0,736000.0,11.1299,11.1617,11.0982,11.122,736000.0
2009-10-26 09:30:00,14.03,14.21,14.03,14.18,479000.0,11.1458,11.2888,11.1458,11.265,479000.0
2009-10-26 10:00:00,14.2,14.22,14.14,14.16,222500.0,11.2809,11.2968,11.2332,11.2491,222500.0
2009-10-26 11:00:00,14.16,14.17,13.88,13.88,684500.0,11.2491,11.257,11.0267,11.0267,684500.0
2009-10-26 12:00:00,13.88,13.96,13.82,13.95,608000.0,11.0267,11.0902,10.979,11.0823,608000.0
2009-10-26 13:00:00,13.94,13.95,13.88,13.92,155000.0,11.0743,11.0823,11.0267,11.0584,155000.0
2009-10-26 14:00:00,13.93,13.93,13.85,13.88,338000.0,11.0664,11.0664,11.0028,11.0267,338000.0
2009-10-26 15:00:00,13.88,13.9,13.83,13.87,477500.0,11.0267,11.0426,10.9869,11.0187,477500.0
2009-10-27 09:30:00,13.9,13.93,13.83,13.87,615000.0,11.0426,11.0664,10.9869,11.0187,615000.0
2009-10-27 10:00:00,13.85,13.9,13.72,13.84,827500.0,11.0028,11.0426,10.8996,10.9949,827500.0
2009-10-27 11:00:00,13.84,13.85,13.78,13.83,467500.0,10.9949,11.0028,10.9472,10.9869,467500.0
2009-10-27 12:00:00,13.83,13.83,13.76,13.77,1332000.0,10.9869,10.9869,10.9313,10.9393,1332000.0
2009-10-27 13:00:00,13.76,13.78,13.68,13.72,320000.0,10.9313,10.9472,10.8678,10.8996,320000.0
2009-10-27 14:00:00,13.72,13.8,13.69,13.79,277000.0,10.8996,10.9631,10.8757,10.9552,277000.0
2009-10-27 15:00:00,13.78,13.79,13.69,13.71,587500.0,10.9472,10.9552,10.8757,10.8916,587500.0
2009-10-28 09:30:00,13.68,13.7,13.6,13.63,509500.0,10.8678,10.8837,10.8042,10.8281,509500.0
2009-10-28 10:00:00,13.62,13.63,13.41,13.46,764000.0,10.8201,10.8281,10.6533,10.693,764000.0
2009-10-28 11:00:00,13.46,13.5,13.43,13.45,336000.0,10.693,10.7248,10.6692,10.6851,336000.0
2009-10-28 12:00:00,13.45,13.48,13.35,13.37,249000.0,10.6851,10.7089,10.6056,10.6215,249000.0
2009-10-28 13:00:00,13.37,13.46,13.36,13.39,237500.0,10.6215,10.693,10.6136,10.6374,237500.0
2009-10-28 14:00:00,13.39,13.4,13.31,13.33,1053000.0,10.6374,10.6453,10.5738,10.5897,1053000.0
2009-10-28 15:00:00,13.32,13.35,13.25,13.26,1059000.0,10.5818,10.6056,10.5262,10.5341,1059000.0
2009-10-29 09:30:00,13.35,13.43,13.34,13.42,998000.0,10.6056,10.6692,10.5977,10.6612,998000.0
2009-10-29 10:00:00,13.42,13.5,13.4,13.49,519500.0,10.6612,10.7248,10.6453,10.7168,519500.0
2009-10-29 11:00:00,13.5,13.54,13.48,13.5,1346000.0,10.7248,10.7566,10.7089,10.7248,1346000.0
2009-10-29 12:00:00,13.5,13.55,13.5,13.52,1484000.0,10.7248,10.7645,10.7248,10.7407,1484000.0
2009-10-29 13:00:00,13.52,13.54,13.49,13.51,241000.0,10.7407,10.7566,10.7168,10.7327,241000.0
2009-10-29 14:00:00,13.51,13.56,13.5,13.56,1084500.0,10.7327,10.7724,10.7248,10.7724,1084500.0
2009-10-29 15:00:00,13.56,13.59,13.5,13.54,1197000.0,10.7724,10.7963,10.7248,10.7566,1197000.0
2009-10-30 09:30:00,13.5,13.53,13.4,13.42,845500.0,10.7248,10.7486,10.6453,10.6612,845500.0
2009-10-30 10:00:00,13.42,13.48,13.38,13.46,583500.0,10.6612,10.7089,10.6295,10.693,583500.0
2009-10-30 11:00:00,13.45,13.45,13.25,13.28,594000.0,10.6851,10.6851,10.5262,10.55,594000.0
2009-10-30 12:00:00,13.29,13.33,13.15,13.18,994000.0,10.558,10.5897,10.4467,10.4706,994000.0
2009-10-30 13:00:00,13.18,13.25,13.13,13.17,634500.0,10.4706,10.5262,10.4308,10.4626,634500.0
2009-10-30 14:00:00,13.16,13.25,13.16,13.19,740000.0,10.4547,10.5262,10.4547,10.4785,740000.0
2009-10-30 15:00:00,13.18,13.26,13.13,13.18,1439000.0,10.4706,10.5341,10.4308,10.4706,1439000.0
2009-11-02 09:30:00,13.22,13.29,13.13,13.19,548000.0,10.5023,10.558,10.4308,10.4785,548000.0
2009-11-02 10:00:00,13.22,13.4,13.21,13.29,890000.0,10.5023,10.6453,10.4944,10.558,890000.0
2009-11-02 11:00:00,13.27,13.36,13.27,13.33,361500.0,10.5421,10.6136,10.5421,10.5897,361500.0
2009-11-02 12:00:00,13.33,13.33,13.08,13.08,520000.0,10.5897,10.5897,10.3911,10.3911,520000.0
2009-11-02 13:00:00,13.09,13.21,13.06,13.06,400000.0,10.3991,10.4944,10.3752,10.3752,400000.0
2009-11-02 14:00:00,13.06,13.19,13.02,13.15,567000.0,10.3752,10.4785,10.3435,10.4467,567000.0
2009-11-02 15:00:00,13.15,13.23,13.1,13.23,944500.0,10.4467,10.5103,10.407,10.5103,944500.0
2009-11-03 09:30:00,13.15,13.24,13.1,13.22,598000.0,10.4467,10.5182,10.407,10.5023,598000.0
2009-11-03 10:00:00,13.22,13.28,13.16,13.24,814000.0,10.5023,10.55,10.4547,10.5182,814000.0
2009-11-03 11:00:00,13.25,13.27,13.19,13.24,566000.0,10.5262,10.5421,10.4785,10.5182,566000.0
2009-11-03 12:00:00,13.25,13.34,13.21,13.3,324500.0,10.5262,10.5977,10.4944,10.5659,324500.0
2009-11-03 13:00:00,13.29,13.35,13.28,13.34,227500.0,10.558,10.6056,10.55,10.5977,227500.0
2009-11-03 14:00:00,13.36,13.39,13.3,13.32,404500.0,10.6136,10.6374,10.5659,10.5818,404500.0
2009-11-03 15:00:00,13.31,13.4,13.3,13.38,606000.0,10.5738,10.6453,10.5659,10.6295,606000.0
2009-11-04 09:30:00,13.49,13.5,13.44,13.48,566500.0,10.7168,10.7248,10.6771,10.7089,566500.0
2009-11-04 10:00:00,13.48,13.56,13.45,13.55,466000.0,10.7089,10.7724,10.6851,10.7645,466000.0
2009-11-04 11:00:00,13.55,13.55,13.49,13.49,124500.0,10.7645,10.7645,10.7168,10.7168,124500.0
2009-11-04 12:00:00,13.48,13.5,13.45,13.47,214500.0,10.7089,10.7248,10.6851,10.7009,214500.0
2009-11-04 13:00:00,13.46,13.49,13.43,13.45,377000.0,10.693,10.7168,10.6692,10.6851,377000.0
2009-11-04 14:00:00,13.44,13.55,13.38,13.51,729500.0,10.6771,10.7645,10.6295,10.7327,729500.0
2009-11-04 15:00:00,13.51,13.51,13.31,13.32,754500.0,10.7327,10.7327,10.5738,10.5818,754500.0
2009-11-05 09:30:00,13.45,13.5,13.39,13.5,327500.0,10.6851,10.7248,10.6374,10.7248,327500.0
2009-11-05 10:00:00,13.51,13.58,13.48,13.57,316500.0,10.7327,10.7883,10.7089,10.7804,316500.0
2009-11-05 11:00:00,13.57,13.57,13.48,13.48,196000.0,10.7804,10.7804,10.7089,10.7089,196000.0
2009-11-05 12:00:00,13.49,13.57,13.48,13.56,281000.0,10.7168,10.7804,10.7089,10.7724,281000.0
2009-11-05 13:00:00,13.57,13.6,13.54,13.56,316000.0,10.7804,10.8042,10.7566,10.7724,316000.0
2009-11-05 14:00:00,13.56,13.59,13.54,13.59,183000.0,10.7724,10.7963,10.7566,10.7963,183000.0
2009-11-05 15:00:00,13.58,13.64,13.57,13.64,699500.0,10.7883,10.836,10.7804,10.836,699500.0
2009-11-06 09:30:00,13.51,13.71,13.47,13.68,562000.0,10.7327,10.8916,10.7009,10.8678,562000.0
2009-11-06 10:00:00,13.69,13.72,13.5,13.58,503000.0,10.8757,10.8996,10.7248,10.7883,503000.0
2009-11-06 11:00:00,13.58,13.61,13.55,13.59,241500.0,10.7883,10.8122,10.7645,10.7963,241500.0
2009-11-06 12:00:00,13.6,13.64,13.57,13.59,397000.0,10.8042,10.836,10.7804,10.7963,397000.0
2009-11-06 13:00:00,13.57,13.65,13.57,13.61,274500.0,10.7804,10.8439,10.7804,10.8122,274500.0
2009-11-06 14:00:00,13.61,13.62,13.59,13.59,238500.0,10.8122,10.8201,10.7963,10.7963,238500.0
2009-11-06 15:00:00,13.59,13.63,13.57,13.62,281500.0,10.7963,10.8281,10.7804,10.8201,281500.0
2009-11-09 09:30:00,13.74,13.83,13.73,13.82,231500.0,10.9154,10.9869,10.9075,10.979,231500.0
2009-11-09 10:00:00,13.82,13.87,13.82,13.86,372000.0,10.979,11.0187,10.979,11.0108,372000.0
2009-11-09 11:00:00,13.86,13.88,13.83,13.87,249500.0,11.0108,11.0267,10.9869,11.0187,249500.0
2009-11-09 12:00:00,13.87,13.89,13.86,13.88,147500.0,11.0187,11.0346,11.0108,11.0267,147500.0
2009-11-09 13:00:00,13.89,13.92,13.87,13.9,242000.0,11.0346,11.0584,11.0187,11.0426,242000.0
2009-11-09 14:00:00,13.91,13.94,13.9,13.93,206500.0,11.0505,11.0743,11.0426,11.0664,206500.0
2009-11-09 15:00:00,13.92,13.95,13.89,13.94,541500.0,11.0584,11.0823,11.0346,11.0743,541500.0
2009-11-10 09:30:00,13.9,14.0,13.89,13.95,206000.0,11.0426,11.122,11.0346,11.0823,206000.0
2009-11-10 10:00:00,13.95,13.99,13.88,13.89,309000.0,11.0823,11.1141,11.0267,11.0346,309000.0
2009-11-10 11:00:00,13.89,13.92,13.85,13.87,319500.0,11.0346,11.0584,11.0028,11.0187,319500.0
2009-11-10 12:00:00,13.87,13.9,13.83,13.9,368500.0,11.0187,11.0426,10.9869,11.0426,368500.0
2009-11-10 13:00:00,13.9,13.9,13.85,13.88,314000.0,11.0426,11.0426,11.0028,11.0267,314000.0
2009-11-10 14:00:00,13.88,13.95,13.87,13.95,456000.0,11.0267,11.0823,11.0187,11.0823,456000.0
2009-11-10 15:00:00,13.93,13.96,13.92,13.92,389500.0,11.0664,11.0902,11.0584,11.0584,389500.0
2009-11-11 09:30:00,14.07,14.08,14.02,14.07,286000.0,11.1776,11.1856,11.1379,11.1776,286000.0
2009-11-11 10:00:00,14.07,14.14,13.99,14.02,329500.0,11.1776,11.2332,11.1141,11.1379,329500.0
2009-11-11 11:00:00,14.01,14.02,13.95,13.98,299000.0,11.1299,11.1379,11.0823,11.1061,299000.0
2009-11-11 12:00:00,13.98,14.03,13.96,13.99,288500.0,11.1061,11.1458,11.0902,11.1141,288500.0
2009-11-11 13:00:00,13.99,14.0,13.94,13.96,279000.0,11.1141,11.122,11.0743,11.0902,279000.0
2009-11-11 14:00:00,13.96,14.02,13.96,14.0,252000.0,11.0902,11.1379,11.0902,11.122,252000.0
2009-11-11 15:00:00,14.0,14.04,13.98,14.04,523000.0,11.122,11.1538,11.1061,11.1538,523000.0
2009-11-12 09:30:00,14.05,14.1,13.98,14.09,338500.0,11.1617,11.2014,11.1061,11.1935,338500.0
2009-11-12 10:00:00,14.09,14.11,14.01,14.05,386000.0,11.1935,11.2094,11.1299,11.1617,386000.0
2009-11-12 11:00:00,14.04,14.04,13.9,13.94,534500.0,11.1538,11.1538,11.0426,11.0743,534500.0
2009-11-12 12:00:00,13.94,13.97,13.92,13.94,162000.0,11.0743,11.0982,11.0584,11.0743,162000.0
2009-11-12 13:00:00,13.94,13.94,13.89,13.91,208500.0,11.0743,11.0743,11.0346,11.0505,208500.0
2009-11-12 14:00:00,13.91,13.93,13.85,13.86,278000.0,11.0505,11.0664,11.0028,11.0108,278000.0
2009-11-12 15:00:00,13.86,13.87,13.81,13.83,541500.0,11.0108,11.0187,10.9711,10.9869,541500.0
2009-11-13 09:30:00,13.9,13.91,13.78,13.81,522500.0,11.0426,11.0505,10.9472,10.9711,522500.0
2009-11-13 10:00:00,13.8,13.96,13.78,13.93,686000.0,10.9631,11.0902,10.9472,11.0664,686000.0
2009-11-13 11:00:00,13.94,13.95,13.91,13.92,183500.0,11.0743,11.0823,11.0505,11.0584,183500.0
2009-11-13 12:00:00,13.92,14.02,13.92,14.0,164500.0,11.0584,11.1379,11.0584,11.122,164500.0
2009-11-13 13:00:00,14.0,14.01,13.98,13.98,197500.0,11.122,11.1299,11.1061,11.1061,197500.0
2009-11-13 14:00:00,13.98,14.0,13.9,13.9,455500.0,11.1061,11.122,11.0426,11.0426,455500.0
2009-11-13 15:00:00,13.9,13.97,13.88,13.97,660500.0,11.0426,11.0982,11.0267,11.0982,660500.0
2009-11-16 09:30:00,14.07,14.2,14.07,14.17,341000.0,11.1776,11.2809,11.1776,11.257,341000.0
2009-11-16 10:00:00,14.17,14.22,14.17,14.21,244500.0,11.257,11.2968,11.257,11.2888,244500.0
2009-11-16 11:00:00,14.21,14.24,14.18,14.22,259500.0,11.2888,11.3127,11.265,11.2968,259500.0
2009-11-16 12:00:00,14.23,14.24,14.17,14.23,210000.0,11.3047,11.3127,11.257,11.3047,210000.0
2009-11-16 13:00:00,14.23,14.24,14.22,14.24,171000.0,11.3047,11.3127,11.2968,11.3127,171000.0
2009-11-16 14:00:00,14.24,14.28,14.24,14.25,319500.0,11.3127,11.3444,11.3127,11.3206,319500.0
2009-11-16 15:00:00,14.26,14.26,14.15,14.2,624500.0,11.3285,11.3285,11.2412,11.2809,624500.0
2009-11-17 09:30:00,14.14,14.2,14.11,14.17,353500.0,11.2332,11.2809,11.2094,11.257,353500.0
2009-11-17 10:00:00,14.18,14.2,14.1,14.14,631500.0,11.265,11.2809,11.2014,11.2332,631500.0
2009-11-17 11:00:00,14.14,14.15,14.09,14.14,303500.0,11.2332,11.2412,11.1935,11.2332,303500.0
2009-11-17 12:00:00,14.14,14.19,14.13,14.16,154500.0,11.2332,11.2729,11.2253,11.2491,154500.0
2009-11-17 13:00:00,14.16,14.19,14.13,14.18,192500.0,11.2491,11.2729,11.2253,11.265,192500.0
2009-11-17 14:00:00,14.18,14.19,14.16,14.17,398000.0,11.265,11.2729,11.2491,11.257,398000.0
2009-11-17 15:00:00,14.18,14.2,14.17,14.19,490500.0,11.265,11.2809,11.257,11.2729,490500.0
2009-11-18 09:30:00,14.2,14.2,14.09,14.1,284500.0,11.2809,11.2809,11.1935,11.2014,284500.0
2009-11-18 10:00:00,14.1,14.17,14.06,14.14,334000.0,11.2014,11.257,11.1697,11.2332,334000.0
2009-11-18 11:00:00,14.14,14.17,14.11,14.13,197500.0,11.2332,11.257,11.2094,11.2253,197500.0
2009-11-18 12:00:00,14.13,14.14,14.09,14.1,279000.0,11.2253,11.2332,11.1935,11.2014,279000.0
2009-11-18 13:00:00,14.1,14.11,14.07,14.08,380000.0,11.2014,11.2094,11.1776,11.1856,380000.0
2009-11-18 14:00:00,14.08,14.11,14.07,14.08,267500.0,11.1856,11.2094,11.1776,11.1856,267500.0
2009-11-18 15:00:00,14.08,14.13,14.08,14.12,585000.0,11.1856,11.2253,11.1856,11.2173,585000.0
2009-11-19 09:30:00,14.0,14.01,13.8,13.82,407500.0,11.122,11.1299,10.9631,10.979,407500.0
2009-11-19 10:00:00,13.82,13.87,13.77,13.77,407000.0,10.979,11.0187,10.9393,10.9393,407000.0
2009-11-19 11:00:00,13.77,13.79,13.75,13.79,2381000.0,10.9393,10.9552,10.9234,10.9552,2381000.0
2009-11-19 12:00:00,13.79,13.82,13.77,13.79,648500.0,10.9552,10.979,10.9393,10.9552,648500.0
2009-11-19 13:00:00,13.79,13.8,13.77,13.79,904000.0,10.9552,10.9631,10.9393,10.9552,904000.0
2009-11-19 14:00:00,13.8,13.83,13.77,13.82,780500.0,10.9631,10.9869,10.9393,10.979,780500.0
2009-11-19 15:00:00,13.82,13.85,13.8,13.82,3331000.0,10.979,11.0028,10.9631,10.979,3331000.0
2009-11-20 09:30:00,13.75,13.8,13.72,13.73,176500.0,10.9234,10.9631,10.8996,10.9075,176500.0
2009-11-20 10:00:00,13.73,13.75,13.7,13.7,318500.0,10.9075,10.9234,10.8837,10.8837,318500.0
2009-11-20 11:00:00,13.7,13.73,13.69,13.71,302000.0,10.8837,10.9075,10.8757,10.8916,302000.0
2009-11-20 12:00:00,13.7,13.71,13.68,13.68,185500.0,10.8837,10.8916,10.8678,10.8678,185500.0
2009-11-20 13:00:00,13.68,13.72,13.68,13.72,197500.0,10.8678,10.8996,10.8678,10.8996,197500.0
2009-11-20 14:00:00,13.71,13.75,13.71,13.72,697500.0,10.8916,10.9234,10.8916,10.8996,697500.0
2009-11-20 15:00:00,13.72,13.78,13.72,13.76,956500.0,10.8996,10.9472,10.8996,10.9313,956500.0
2009-11-23 09:30:00,13.93,14.05,13.93,14.05,296000.0,11.0664,11.1617,11.0664,11.1617,296000.0
2009-11-23 10:00:00,14.04,14.06,13.97,13.97,385000.0,11.1538,11.1697,11.0982,11.0982,385000.0
2009-11-23 11:00:00,13.98,13.99,13.92,13.93,419000.0,11.1061,11.1141,11.0584,11.0664,419000.0
2009-11-23 12:00:00,13.92,13.94,13.89,13.93,196500.0,11.0584,11.0743,11.0346,11.0664,196500.0
2009-11-23 13:00:00,13.92,13.93,13.9,13.9,287000.0,11.0584,11.0664,11.0426,11.0426,287000.0
2009-11-23 14:00:00,13.9,13.9,13.86,13.89,254000.0,11.0426,11.0426,11.0108,11.0346,254000.0
2009-11-23 15:00:00,13.89,13.91,13.85,13.9,647000.0,11.0346,11.0505,11.0028,11.0426,647000.0
2009-11-24 09:30:00,13.9,13.9,13.75,13.75,378500.0,11.0426,11.0426,10.9234,10.9234,378500.0
2009-11-24 10:00:00,13.76,13.86,13.74,13.83,473000.0,10.9313,11.0108,10.9154,10.9869,473000.0
2009-11-24 11:00:00,13.84,13.84,13.8,13.83,308000.0,10.9949,10.9949,10.9631,10.9869,308000.0
2009-11-24 12:00:00,13.84,13.84,13.81,13.82,251000.0,10.9949,10.9949,10.9711,10.979,251000.0
2009-11-24 13:00:00,13.82,13.84,13.82,13.82,237000.0,10.979,10.9949,10.979,10.979,237000.0
2009-11-24 14:00:00,13.82,13.88,13.8,13.88,485000.0,10.979,11.0267,10.9631,11.0267,485000.0
2009-11-24 15:00:00,13.88,13.88,13.85,13.87,570000.0,11.0267,11.0267,11.0028,11.0187,570000.0
2009-11-25 09:30:00,13.92,13.93,13.86,13.88,215500.0,11.0584,11.0664,11.0108,11.0267,215500.0
2009-11-25 10:00:00,13.89,13.95,13.89,13.93,343500.0,11.0346,11.0823,11.0346,11.0664,343500.0
2009-11-25 11:00:00,13.94,13.97,13.93,13.96,260500.0,11.0743,11.0982,11.0664,11.0902,260500.0
2009-11-25 12:00:00,13.96,13.96,13.93,13.95,177000.0,11.0902,11.0902,11.0664,11.0823,177000.0
2009-11-25 13:00:00,13.94,13.96,13.94,13.96,175000.0,11.0743,11.0902,11.0743,11.0902,175000.0
2009-11-25 14:00:00,13.96,13.98,13.95,13.96,183500.0,11.0902,11.1061,11.0823,11.0902,183500.0
2009-11-25 15:00:00,13.96,13.97,13.94,13.96,365500.0,11.0902,11.0982,11.0743,11.0902,365500.0
2009-11-27 09:30:00,13.5,13.66,13.47,13.64,155000.0,10.7248,10.8519,10.7009,10.836,155000.0
2009-11-27 10:00:00,13.65,13.8,13.64,13.78,223500.0,10.8439,10.9631,10.836,10.9472,223500.0
2009-11-27 11:00:00,13.78,13.83,13.77,13.77,245000.0,10.9472,10.9869,10.9393,10.9393,245000.0
2009-11-27 12:00:00,13.77,13.79,13.68,13.69,342000.0,10.9393,10.9552,10.8678,10.8757,342000.0
2009-11-27 13:00:00,13.68,13.68,13.65,13.65,16000.0,10.8678,10.8678,10.8439,10.8439,16000.0
2009-11-27 14:00:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-27 15:00:00,13.65,13.65,13.65,13.65,0.0,10.8439,10.8439,10.8439,10.8439,0.0
2009-11-30 09:30:00,13.68,13.68,13.59,13.63,610000.0,10.8678,10.8678,10.7963,10.8281,610000.0
2009-11-30 10:00:00,13.63,13.69,13.62,13.64,625000.0,10.8281,10.8757,10.8201,10.836,625000.0
2009-11-30 11:00:00,13.62,13.62,13.54,13.55,259500.0,10.8201,10.8201,10.7566,10.7645,259500.0
2009-11-30 12:00:00,13.55,13.59,13.55,13.57,450000.0,10.7645,10.7963,10.7645,10.7804,450000.0
2009-11-30 13:00:00,13.57,13.62,13.57,13.6,199000.0,10.7804,10.8201,10.7804,10.8042,199000.0
2009-11-30 14:00:00,13.6,13.61,13.58,13.59,342000.0,10.8042,10.8122,10.7883,10.7963,342000.0
2009-11-30 15:00:00,13.59,13.72,13.59,13.7,397500.0,10.7963,10.8996,10.7963,10.8837,397500.0
2009-12-01 09:30:00,13.8,13.91,13.8,13.87,237000.0,10.9631,11.0505,10.9631,11.0187,237000.0
2009-12-01 10:00:00,13.86,13.89,13.82,13.86,578000.0,11.0108,11.0346,10.979,11.0108,578000.0
2009-12-01 11:00:00,13.86,13.91,13.85,13.91,580000.0,11.0108,11.0505,11.0028,11.0505,580000.0
2009-12-01 12:00:00,13.91,13.93,13.9,13.91,166500.0,11.0505,11.0664,11.0426,11.0505,166500.0
2009-12-01 13:00:00,13.91,13.96,13.91,13.94,132500.0,11.0505,11.0902,11.0505,11.0743,132500.0
2009-12-01 14:00:00,13.95,13.96,13.91,13.92,434500.0,11.0823,11.0902,11.0505,11.0584,434500.0
2009-12-01 15:00:00,13.91,13.93,13.89,13.91,947000.0,11.0505,11.0664,11.0346,11.0505,947000.0
2009-12-02 09:30:00,13.91,14.0,13.89,13.98,453000.0,11.0505,11.122,11.0346,11.1061,453000.0
2009-12-02 10:00:00,13.98,14.09,13.98,14.06,269000.0,11.1061,11.1935,11.1061,11.1697,269000.0
2009-12-02 11:00:00,14.06,14.06,13.99,14.02,186000.0,11.1697,11.1697,11.1141,11.1379,186000.0
2009-12-02 12:00:00,14.03,14.03,13.95,13.99,316500.0,11.1458,11.1458,11.0823,11.1141,316500.0
2009-12-02 13:00:00,13.99,14.01,13.98,14.0,158500.0,11.1141,11.1299,11.1061,11.122,158500.0
2009-12-02 14:00:00,14.02,14.02,13.96,13.99,293000.0,11.1379,11.1379,11.0902,11.1141,293000.0
2009-12-02 15:00:00,13.99,14.02,13.97,14.0,695000.0,11.1141,11.1379,11.0982,11.122,695000.0
2009-12-03 09:30:00,14.04,14.13,14.02,14.09,432000.0,11.1538,11.2253,11.1379,11.1935,432000.0
2009-12-03 10:00:00,14.08,14.09,13.97,14.03,590000.0,11.1856,11.1935,11.0982,11.1458,590000.0
2009-12-03 11:00:00,14.03,14.04,14.0,14.02,142500.0,11.1458,11.1538,11.122,11.1379,142500.0
2009-12-03 12:00:00,14.01,14.03,14.0,14.02,214000.0,11.1299,11.1458,11.122,11.1379,214000.0
2009-12-03 13:00:00,14.02,14.04,14.0,14.04,185500.0,11.1379,11.1538,11.122,11.1538,185500.0
2009-12-03 14:00:00,14.04,14.04,13.98,13.99,220000.0,11.1538,11.1538,11.1061,11.1141,220000.0
2009-12-03 15:00:00,13.98,13.99,13.85,13.86,403000.0,11.1061,11.1141,11.0028,11.0108,403000.0
2009-12-04 09:30:00,14.08,14.19,14.07,14.15,241000.0,11.1856,11.2729,11.1776,11.2412,241000.0
2009-12-04 10:00:00,14.16,14.17,14.1,14.11,344000.0,11.2491,11.257,11.2014,11.2094,344000.0
2009-12-04 11:00:00,14.1,14.1,13.86,13.95,631500.0,11.2014,11.2014,11.0108,11.0823,631500.0
2009-12-04 12:00:00,13.94,14.03,13.94,14.01,193500.0,11.0743,11.1458,11.0743,11.1299,193500.0
2009-12-04 13:00:00,14.02,14.04,13.93,13.93,185500.0,11.1379,11.1538,11.0664,11.0664,185500.0
2009-12-04 14:00:00,13.94,14.0,13.92,14.0,2954000.0,11.0743,11.122,11.0584,11.122,2954000.0
2009-12-04 15:00:00,13.99,14.06,13.98,14.06,899500.0,11.1141,11.1697,11.1061,11.1697,899500.0
2009-12-07 09:30:00,14.01,14.13,14.01,14.13,598500.0,11.1299,11.2253,11.1299,11.2253,598500.0
2009-12-07 10:00:00,14.11,14.13,14.06,14.1,371500.0,11.2094,11.2253,11.1697,11.2014,371500.0
2009-12-07 11:00:00,14.09,14.1,14.07,14.08,347000.0,11.1935,11.2014,11.1776,11.1856,347000.0
2009-12-07 12:00:00,14.09,14.12,14.07,14.11,549500.0,11.1935,11.2173,11.1776,11.2094,549500.0
2009-12-07 13:00:00,14.11,14.12,14.08,14.09,251500.0,11.2094,11.2173,11.1856,11.1935,251500.0
2009-12-07 14:00:00,14.08,14.09,13.99,14.01,1134000.0,11.1856,11.1935,11.1141,11.1299,1134000.0
2009-12-07 15:00:00,14.01,14.06,14.0,14.03,865500.0,11.1299,11.1697,11.122,11.1458,865500.0
2009-12-08 09:30:00,13.93,13.93,13.8,13.88,747500.0,11.0664,11.0664,10.9631,11.0267,747500.0
2009-12-08 10:00:00,13.87,13.95,13.86,13.93,526500.0,11.0187,11.0823,11.0108,11.0664,526500.0
2009-12-08 11:00:00,13.92,14.03,13.92,14.0,214000.0,11.0584,11.1458,11.0584,11.122,214000.0
2009-12-08 12:00:00,14.0,14.01,13.96,14.0,128000.0,11.122,11.1299,11.0902,11.122,128000.0
2009-12-08 13:00:00,14.0,14.01,13.95,13.96,239500.0,11.122,11.1299,11.0823,11.0902,239500.0
2009-12-08 14:00:00,13.96,13.97,13.9,13.91,372000.0,11.0902,11.0982,11.0426,11.0505,372000.0
2009-12-08 15:00:00,13.91,13.95,13.91,13.91,467000.0,11.0505,11.0823,11.0505,11.0505,467000.0
2009-12-09 09:30:00,13.9,13.94,13.8,13.86,231500.0,11.0426,11.0743,10.9631,11.0108,231500.0
2009-12-09 10:00:00,13.86,13.96,13.83,13.92,352000.0,11.0108,11.0902,10.9869,11.0584,352000.0
2009-12-09 11:00:00,13.92,13.94,13.88,13.9,270500.0,11.0584,11.0743,11.0267,11.0426,270500.0
2009-12-09 12:00:00,13.89,13.89,13.84,13.86,461500.0,11.0346,11.0346,10.9949,11.0108,461500.0
2009-12-09 13:00:00,13.86,13.86,13.82,13.83,301000.0,11.0108,11.0108,10.979,10.9869,301000.0
2009-12-09 14:00:00,13.83,13.91,13.83,13.9,1451500.0,10.9869,11.0505,10.9869,11.0426,1451500.0
2009-12-09 15:00:00,13.9,13.98,13.9,13.93,716000.0,11.0426,11.1061,11.0426,11.0664,716000.0
2009-12-10 09:30:00,14.03,14.11,14.01,14.04,292000.0,11.1458,11.2094,11.1299,11.1538,292000.0
2009-12-10 10:00:00,14.05,14.06,14.0,14.04,184500.0,11.1617,11.1697,11.122,11.1538,184500.0
2009-12-10 11:00:00,14.04,14.06,14.03,14.05,207500.0,11.1538,11.1697,11.1458,11.1617,207500.0
2009-12-10 12:00:00,14.05,14.06,14.04,14.06,150000.0,11.1617,11.1697,11.1538,11.1697,150000.0
2009-12-10 13:00:00,14.06,14.06,14.0,14.04,227000.0,11.1697,11.1697,11.122,11.1538,227000.0
2009-12-10 14:00:00,14.04,14.06,14.03,14.04,192500.0,11.1538,11.1697,11.1458,11.1538,192500.0
2009-12-10 15:00:00,14.04,14.04,13.99,14.03,401500.0,11.1538,11.1538,11.1141,11.1458,401500.0
2009-12-11 09:30:00,14.11,14.13,14.06,14.12,353000.0,11.2094,11.2253,11.1697,11.2173,353000.0
2009-12-11 10:00:00,14.12,14.13,14.08,14.12,429000.0,11.2173,11.2253,11.1856,11.2173,429000.0
2009-12-11 11:00:00,14.11,14.11,14.02,14.04,178000.0,11.2094,11.2094,11.1379,11.1538,178000.0
2009-12-11 12:00:00,14.04,14.11,14.04,14.11,160500.0,11.1538,11.2094,11.1538,11.2094,160500.0
2009-12-11 13:00:00,14.11,14.12,14.1,14.11,758500.0,11.2094,11.2173,11.2014,11.2094,758500.0
2009-12-11 14:00:00,14.12,14.13,14.11,14.11,179000.0,11.2173,11.2253,11.2094,11.2094,179000.0
2009-12-11 15:00:00,14.11,14.15,14.11,14.15,510500.0,11.2094,11.2412,11.2094,11.2412,510500.0
2009-12-14 09:30:00,14.24,14.25,14.19,14.2,489000.0,11.3127,11.3206,11.2729,11.2809,489000.0
2009-12-14 10:00:00,14.2,14.22,14.16,14.21,573500.0,11.2809,11.2968,11.2491,11.2888,573500.0
2009-12-14 11:00:00,14.21,14.28,14.21,14.26,535000.0,11.2888,11.3444,11.2888,11.3285,535000.0
2009-12-14 12:00:00,14.26,14.33,14.26,14.31,295000.0,11.3285,11.3842,11.3285,11.3683,295000.0
2009-12-14 13:00:00,14.31,14.31,14.27,14.3,292000.0,11.3683,11.3683,11.3365,11.3603,292000.0
2009-12-14 14:00:00,14.3,14.32,14.29,14.31,299500.0,11.3603,11.3762,11.3524,11.3683,299500.0
2009-12-14 15:00:00,14.31,14.35,14.3,14.34,598500.0,11.3683,11.4,11.3603,11.3921,598500.0
2009-12-15 09:30:00,14.28,14.29,14.25,14.27,340000.0,11.3444,11.3524,11.3206,11.3365,340000.0
2009-12-15 10:00:00,14.26,14.37,14.26,14.36,479000.0,11.3285,11.4159,11.3285,11.408,479000.0
2009-12-15 11:00:00,14.36,14.37,14.35,14.36,298000.0,11.408,11.4159,11.4,11.408,298000.0
2009-12-15 12:00:00,14.37,14.38,14.34,14.35,253000.0,11.4159,11.4239,11.3921,11.4,253000.0
2009-12-15 13:00:00,14.35,14.37,14.33,14.36,428000.0,11.4,11.4159,11.3842,11.408,428000.0
2009-12-15 14:00:00,14.36,14.38,14.36,14.36,445500.0,11.408,11.4239,11.408,11.408,445500.0
2009-12-15 15:00:00,14.36,14.37,14.29,14.32,703000.0,11.408,11.4159,11.3524,11.3762,703000.0
2009-12-16 09:30:00,14.42,14.46,14.39,14.44,281500.0,11.4557,11.4874,11.4318,11.4715,281500.0
2009-12-16 10:00:00,14.44,14.45,14.38,14.44,199000.0,11.4715,11.4795,11.4239,11.4715,199000.0
2009-12-16 11:00:00,14.43,14.47,14.43,14.45,361000.0,11.4636,11.4954,11.4636,11.4795,361000.0
2009-12-16 12:00:00,14.45,14.46,14.44,14.44,150500.0,11.4795,11.4874,11.4715,11.4715,150500.0
2009-12-16 13:00:00,14.44,14.45,14.43,14.43,107500.0,11.4715,11.4795,11.4636,11.4636,107500.0
2009-12-16 14:00:00,14.43,14.46,14.39,14.4,296500.0,11.4636,11.4874,11.4318,11.4398,296500.0
2009-12-16 15:00:00,14.4,14.42,14.36,14.41,523000.0,11.4398,11.4557,11.408,11.4477,523000.0
2009-12-17 09:30:00,14.3,14.34,14.25,14.25,250500.0,11.3603,11.3921,11.3206,11.3206,250500.0
2009-12-17 10:00:00,14.25,14.34,14.24,14.33,362500.0,11.3206,11.3921,11.3127,11.3842,362500.0
2009-12-17 11:00:00,14.33,14.35,14.27,14.28,296500.0,11.3842,11.4,11.3365,11.3444,296500.0
2009-12-17 12:00:00,14.28,14.28,14.22,14.23,353500.0,11.3444,11.3444,11.2968,11.3047,353500.0
2009-12-17 13:00:00,14.23,14.27,14.23,14.27,620500.0,11.3047,11.3365,11.3047,11.3365,620500.0
2009-12-17 14:00:00,14.27,14.29,14.26,14.27,587000.0,11.3365,11.3524,11.3285,11.3365,587000.0
2009-12-17 15:00:00,14.27,14.28,14.25,14.26,410000.0,11.3365,11.3444,11.3206,11.3285,410000.0
2009-12-18 09:30:00,14.33,14.36,14.28,14.3,142000.0,11.3842,11.408,11.3444,11.3603,142000.0
2009-12-18 10:00:00,14.3,14.3,14.22,14.24,275000.0,11.3603,11.3603,11.2968,11.3127,275000.0
2009-12-18 11:00:00,14.25,14.25,14.19,14.2,192500.0,11.3206,11.3206,11.2729,11.2809,192500.0
2009-12-18 12:00:00,14.2,14.26,14.2,14.25,164500.0,11.2809,11.3285,11.2809,11.3206,164500.0
2009-12-18 13:00:00,14.26,14.3,14.25,14.28,107500.0,11.3285,11.3603,11.3206,11.3444,107500.0
2009-12-18 14:00:00,14.28,14.29,14.27,14.29,221500.0,11.3444,11.3524,11.3365,11.3524,221500.0
2009-12-18 15:00:00,14.29,14.33,14.27,14.33,1081000.0,11.3524,11.3842,11.3365,11.3842,1081000.0
2009-12-21 09:30:00,14.43,14.51,14.42,14.47,382000.0,11.4636,11.5272,11.4557,11.4954,382000.0
2009-12-21 10:00:00,14.47,14.52,14.46,14.48,210500.0,11.4954,11.5351,11.4874,11.5033,210500.0
2009-12-21 11:00:00,14.48,14.51,14.48,14.51,608000.0,11.5033,11.5272,11.5033,11.5272,608000.0
2009-12-21 12:00:00,14.51,14.52,14.48,14.5,439000.0,11.5272,11.5351,11.5033,11.5192,439000.0
2009-12-21 13:00:00,14.5,14.51,14.49,14.5,269500.0,11.5192,11.5272,11.5113,11.5192,269500.0
2009-12-21 14:00:00,14.5,14.52,14.5,14.51,300500.0,11.5192,11.5351,11.5192,11.5272,300500.0
2009-12-21 15:00:00,14.51,14.52,14.48,14.51,728500.0,11.5272,11.5351,11.5033,11.5272,728500.0
2009-12-22 09:30:00,14.53,14.59,14.53,14.57,274500.0,11.543,11.5907,11.543,11.5748,274500.0
2009-12-22 10:00:00,14.58,14.61,14.56,14.58,427000.0,11.5828,11.6066,11.5669,11.5828,427000.0
2009-12-22 11:00:00,14.57,14.58,14.54,14.57,363500.0,11.5748,11.5828,11.551,11.5748,363500.0
2009-12-22 12:00:00,14.57,14.59,14.56,14.59,311000.0,11.5748,11.5907,11.5669,11.5907,311000.0
2009-12-22 13:00:00,14.59,14.63,14.59,14.62,379500.0,11.5907,11.6225,11.5907,11.6145,379500.0
2009-12-22 14:00:00,14.62,14.63,14.61,14.62,204500.0,11.6145,11.6225,11.6066,11.6145,204500.0
2009-12-22 15:00:00,14.61,14.64,14.6,14.63,991000.0,11.6066,11.6304,11.5987,11.6225,991000.0
2009-12-23 09:30:00,14.69,14.7,14.65,14.69,320500.0,11.6702,11.6781,11.6384,11.6702,320500.0
2009-12-23 10:00:00,14.67,14.68,14.62,14.66,445500.0,11.6543,11.6622,11.6145,11.6463,445500.0
2009-12-23 11:00:00,14.67,14.73,14.66,14.73,245000.0,11.6543,11.7019,11.6463,11.7019,245000.0
2009-12-23 12:00:00,14.73,14.74,14.72,14.73,454500.0,11.7019,11.7099,11.694,11.7019,454500.0
2009-12-23 13:00:00,14.73,14.76,14.72,14.76,236000.0,11.7019,11.7258,11.694,11.7258,236000.0
2009-12-23 14:00:00,14.76,14.76,14.75,14.76,225500.0,11.7258,11.7258,11.7178,11.7258,225500.0
2009-12-23 15:00:00,14.76,14.76,14.73,14.76,545500.0,11.7258,11.7258,11.7019,11.7258,545500.0
2009-12-24 09:30:00,14.7,14.76,14.7,14.74,312500.0,11.7313,11.7792,11.7313,11.7633,312500.0
2009-12-24 10:00:00,14.74,14.76,14.72,14.73,238500.0,11.7633,11.7792,11.7473,11.7553,238500.0
2009-12-24 11:00:00,14.73,14.74,14.71,14.74,223500.0,11.7553,11.7633,11.7393,11.7633,223500.0
2009-12-24 12:00:00,14.74,14.76,14.72,14.76,377500.0,11.7633,11.7792,11.7473,11.7792,377500.0
2009-12-28 09:30:00,14.82,14.82,14.8,14.81,121000.0,11.8271,11.8271,11.8111,11.8191,121000.0
2009-12-28 10:00:00,14.81,14.81,14.76,14.76,101500.0,11.8191,11.8191,11.7792,11.7792,101500.0
2009-12-28 11:00:00,14.76,14.78,14.76,14.77,166000.0,11.7792,11.7952,11.7792,11.7872,166000.0
2009-12-28 12:00:00,14.77,14.77,14.76,14.77,251500.0,11.7872,11.7872,11.7792,11.7872,251500.0
2009-12-28 13:00:00,14.76,14.77,14.75,14.76,144500.0,11.7792,11.7872,11.7712,11.7792,144500.0
2009-12-28 14:00:00,14.75,14.76,14.71,14.73,197500.0,11.7712,11.7792,11.7393,11.7553,197500.0
2009-12-28 15:00:00,14.73,14.75,14.71,14.75,301500.0,11.7553,11.7712,11.7393,11.7712,301500.0
2009-12-29 09:30:00,14.77,14.79,14.73,14.76,169000.0,11.7872,11.8032,11.7553,11.7792,169000.0
2009-12-29 10:00:00,14.76,14.77,14.73,14.74,259500.0,11.7792,11.7872,11.7553,11.7633,259500.0
2009-12-29 11:00:00,14.74,14.75,14.72,14.74,144500.0,11.7633,11.7712,11.7473,11.7633,144500.0
2009-12-29 12:00:00,14.73,14.74,14.71,14.72,204500.0,11.7553,11.7633,11.7393,11.7473,204500.0
2009-12-29 13:00:00,14.72,14.73,14.71,14.72,156500.0,11.7473,11.7553,11.7393,11.7473,156500.0
2009-12-29 14:00:00,14.72,14.72,14.71,14.72,107000.0,11.7473,11.7473,11.7393,11.7473,107000.0
2009-12-29 15:00:00,14.72,14.74,14.71,14.71,298500.0,11.7473,11.7633,11.7393,11.7393,298500.0
2009-12-30 09:30:00,14.66,14.74,14.66,14.73,272000.0,11.6994,11.7633,11.6994,11.7553,272000.0
2009-12-30 10:00:00,14.73,14.73,14.64,14.65,588000.0,11.7553,11.7553,11.6835,11.6914,588000.0
2009-12-30 11:00:00,14.65,14.69,14.64,14.69,252000.0,11.6914,11.7234,11.6835,11.7234,252000.0
2009-12-30 12:00:00,14.69,14.71,14.66,14.66,272000.0,11.7234,11.7393,11.6994,11.6994,272000.0
2009-12-30 13:00:00,14.67,14.67,14.63,14.64,260000.0,11.7074,11.7074,11.6755,11.6835,260000.0
2009-12-30 14:00:00,14.64,14.66,14.63,14.66,364500.0,11.6835,11.6994,11.6755,11.6994,364500.0
2009-12-30 15:00:00,14.65,14.68,14.64,14.68,328500.0,11.6914,11.7154,11.6835,11.7154,328500.0
2009-12-31 09:30:00,14.69,14.73,14.67,14.71,337000.0,11.7234,11.7553,11.7074,11.7393,337000.0
2009-12-31 10:00:00,14.71,14.71,14.66,14.67,162000.0,11.7393,11.7393,11.6994,11.7074,162000.0
2009-12-31 11:00:00,14.67,14.67,14.62,14.65,416000.0,11.7074,11.7074,11.6675,11.6914,416000.0
2009-12-31 12:00:00,14.64,14.65,14.63,14.64,201000.0,11.6835,11.6914,11.6755,11.6835,201000.0
2009-12-31 13:00:00,14.64,14.65,14.63,14.64,140500.0,11.6835,11.6914,11.6755,11.6835,140500.0
2009-12-31 14:00:00,14.64,14.65,14.63,14.64,274000.0,11.6835,11.6914,11.6755,11.6835,274000.0
2009-12-31 15:00:00,14.64,14.64,14.49,14.49,658000.0,11.6835,11.6835,11.5637,11.5637,658000.0
2010-01-04 09:30:00,14.63,14.71,14.62,14.68,468500.0,11.6755,11.7393,11.6675,11.7154,468500.0
2010-01-04 10:00:00,14.69,14.75,14.67,14.73,579000.0,11.7234,11.7712,11.7074,11.7553,579000.0
2010-01-04 11:00:00,14.73,14.76,14.73,14.76,422500.0,11.7553,11.7792,11.7553,11.7792,422500.0
2010-01-04 12:00:00,14.76,14.76,14.72,14.72,454500.0,11.7792,11.7792,11.7473,11.7473,454500.0
2010-01-04 13:00:00,14.72,14.72,14.69,14.69,513000.0,11.7473,11.7473,11.7234,11.7234,513000.0
2010-01-04 14:00:00,14.69,14.7,14.68,14.68,293000.0,11.7234,11.7313,11.7154,11.7154,293000.0
2010-01-04 15:00:00,14.68,14.73,14.67,14.72,1308000.0,11.7154,11.7553,11.7074,11.7473,1308000.0
2010-01-05 09:30:00,14.69,14.72,14.64,14.65,331500.0,11.7234,11.7473,11.6835,11.6914,331500.0
2010-01-05 10:00:00,14.64,14.76,14.63,14.75,442500.0,11.6835,11.7792,11.6755,11.7712,442500.0
2010-01-05 11:00:00,14.75,14.75,14.7,14.71,267500.0,11.7712,11.7712,11.7313,11.7393,267500.0
2010-01-05 12:00:00,14.71,14.74,14.71,14.73,153000.0,11.7393,11.7633,11.7393,11.7553,153000.0
2010-01-05 13:00:00,14.73,14.73,14.69,14.71,219500.0,11.7553,11.7553,11.7234,11.7393,219500.0
2010-01-05 14:00:00,14.71,14.73,14.68,14.72,256000.0,11.7393,11.7553,11.7154,11.7473,256000.0
2010-01-05 15:00:00,14.72,14.77,14.72,14.76,1635500.0,11.7473,11.7872,11.7473,11.7792,1635500.0
2010-01-06 09:30:00,14.78,14.82,14.77,14.79,301500.0,11.7952,11.8271,11.7872,11.8032,301500.0
2010-01-06 10:00:00,14.79,14.82,14.79,14.82,353000.0,11.8032,11.8271,11.8032,11.8271,353000.0
2010-01-06 11:00:00,14.82,14.85,14.81,14.83,239000.0,11.8271,11.851,11.8191,11.8351,239000.0
2010-01-06 12:00:00,14.82,14.84,14.8,14.83,147500.0,11.8271,11.8431,11.8111,11.8351,147500.0
2010-01-06 13:00:00,14.84,14.84,14.81,14.82,199500.0,11.8431,11.8431,11.8191,11.8271,199500.0
2010-01-06 14:00:00,14.82,14.86,14.82,14.85,806500.0,11.8271,11.859,11.8271,11.851,806500.0
2010-01-06 15:00:00,14.85,14.86,14.82,14.85,364000.0,11.851,11.859,11.8271,11.851,364000.0
2010-01-07 09:30:00,14.83,14.87,14.75,14.76,519500.0,11.8351,11.867,11.7712,11.7792,519500.0
2010-01-07 10:00:00,14.76,14.88,14.75,14.86,292000.0,11.7792,11.875,11.7712,11.859,292000.0
2010-01-07 11:00:00,14.86,14.87,14.83,14.85,247500.0,11.859,11.867,11.8351,11.851,247500.0
2010-01-07 12:00:00,14.85,14.9,14.85,14.86,227500.0,11.851,11.8909,11.851,11.859,227500.0
2010-01-07 13:00:00,14.86,14.89,14.85,14.88,315500.0,11.859,11.883,11.851,11.875,315500.0
2010-01-07 14:00:00,14.88,14.92,14.87,14.91,209000.0,11.875,11.9069,11.867,11.8989,209000.0
2010-01-07 15:00:00,14.91,14.93,14.87,14.92,524000.0,11.8989,11.9149,11.867,11.9069,524000.0
2010-01-08 09:30:00,14.89,14.93,14.86,14.92,334000.0,11.883,11.9149,11.859,11.9069,334000.0
2010-01-08 10:00:00,14.92,14.94,14.9,14.93,298500.0,11.9069,11.9229,11.8909,11.9149,298500.0
2010-01-08 11:00:00,14.93,14.95,14.92,14.94,308000.0,11.9149,11.9309,11.9069,11.9229,308000.0
2010-01-08 12:00:00,14.94,14.96,14.93,14.94,417500.0,11.9229,11.9388,11.9149,11.9229,417500.0
2010-01-08 13:00:00,14.94,14.97,14.94,14.95,172000.0,11.9229,11.9468,11.9229,11.9309,172000.0
2010-01-08 14:00:00,14.94,14.95,14.94,14.95,249000.0,11.9229,11.9309,11.9229,11.9309,249000.0
2010-01-08 15:00:00,14.95,15.01,14.95,15.01,653500.0,11.9309,11.9787,11.9309,11.9787,653500.0
2010-01-11 09:30:00,15.08,15.08,14.98,14.99,326000.0,12.0346,12.0346,11.9548,11.9628,326000.0
2010-01-11 10:00:00,15.0,15.01,14.95,14.99,262000.0,11.9708,11.9787,11.9309,11.9628,262000.0
2010-01-11 11:00:00,14.99,14.99,14.94,14.98,222500.0,11.9628,11.9628,11.9229,11.9548,222500.0
2010-01-11 12:00:00,14.98,14.98,14.94,14.95,139000.0,11.9548,11.9548,11.9229,11.9309,139000.0
2010-01-11 13:00:00,14.96,14.97,14.95,14.96,214500.0,11.9388,11.9468,11.9309,11.9388,214500.0
2010-01-11 14:00:00,14.96,14.97,14.95,14.96,561500.0,11.9388,11.9468,11.9309,11.9388,561500.0
2010-01-11 15:00:00,14.96,15.0,14.96,14.99,386500.0,11.9388,11.9708,11.9388,11.9628,386500.0
2010-01-12 09:30:00,14.9,14.92,14.84,14.87,395000.0,11.8909,11.9069,11.8431,11.867,395000.0
2010-01-12 10:00:00,14.87,14.89,14.84,14.88,231500.0,11.867,11.883,11.8431,11.875,231500.0
2010-01-12 11:00:00,14.88,14.88,14.85,14.85,210500.0,11.875,11.875,11.851,11.851,210500.0
2010-01-12 12:00:00,14.86,14.86,14.75,14.76,426000.0,11.859,11.859,11.7712,11.7792,426000.0
2010-01-12 13:00:00,14.76,14.79,14.74,14.79,272500.0,11.7792,11.8032,11.7633,11.8032,272500.0
2010-01-12 14:00:00,14.79,14.82,14.77,14.82,376000.0,11.8032,11.8271,11.7872,11.8271,376000.0
2010-01-12 15:00:00,14.82,14.82,14.77,14.81,373000.0,11.8271,11.8271,11.7872,11.8191,373000.0
2010-01-13 09:30:00,14.86,14.91,14.85,14.85,421500.0,11.859,11.8989,11.851,11.851,421500.0
2010-01-13 10:00:00,14.85,14.86,14.76,14.81,399000.0,11.851,11.859,11.7792,11.8191,399000.0
2010-01-13 11:00:00,14.82,14.88,14.8,14.87,312000.0,11.8271,11.875,11.8111,11.867,312000.0
2010-01-13 12:00:00,14.88,14.95,14.88,14.92,347500.0,11.875,11.9309,11.875,11.9069,347500.0
2010-01-13 13:00:00,14.92,14.95,14.9,14.93,244500.0,11.9069,11.9309,11.8909,11.9149,244500.0
2010-01-13 14:00:00,14.94,14.98,14.92,14.98,321000.0,11.9229,11.9548,11.9069,11.9548,321000.0
2010-01-13 15:00:00,14.98,15.01,14.96,14.99,368000.0,11.9548,11.9787,11.9388,11.9628,368000.0
2010-01-14 09:30:00,14.95,15.01,14.94,14.98,217000.0,11.9309,11.9787,11.9229,11.9548,217000.0
2010-01-14 10:00:00,14.98,15.05,14.96,14.96,268500.0,11.9548,12.0107,11.9388,11.9388,268500.0
2010-01-14 11:00:00,14.95,15.0,14.95,14.98,213000.0,11.9309,11.9708,11.9309,11.9548,213000.0
2010-01-14 12:00:00,14.98,15.01,14.98,14.98,189500.0,11.9548,11.9787,11.9548,11.9548,189500.0
2010-01-14 13:00:00,14.99,15.0,14.97,14.99,129000.0,11.9628,11.9708,11.9468,11.9628,129000.0
2010-01-14 14:00:00,14.99,15.02,14.98,15.02,761000.0,11.9628,11.9867,11.9548,11.9867,761000.0
2010-01-14 15:00:00,15.02,15.04,15.02,15.03,389000.0,11.9867,12.0027,11.9867,11.9947,389000.0
2010-01-15 09:30:00,15.02,15.05,14.87,14.88,690500.0,11.9867,12.0107,11.867,11.875,690500.0
2010-01-15 10:00:00,14.88,14.89,14.81,14.85,428500.0,11.875,11.883,11.8191,11.851,428500.0
2010-01-15 11:00:00,14.85,14.86,14.81,14.82,247500.0,11.851,11.859,11.8191,11.8271,247500.0
2010-01-15 12:00:00,14.82,14.84,14.78,14.81,280000.0,11.8271,11.8431,11.7952,11.8191,280000.0
2010-01-15 13:00:00,14.81,14.83,14.8,14.83,356000.0,11.8191,11.8351,11.8111,11.8351,356000.0
2010-01-15 14:00:00,14.83,14.84,14.81,14.81,395500.0,11.8351,11.8431,11.8191,11.8191,395500.0
2010-01-15 15:00:00,14.82,14.86,14.82,14.83,513000.0,11.8271,11.859,11.8271,11.8351,513000.0
2010-01-19 09:30:00,14.86,14.96,14.85,14.92,382000.0,11.859,11.9388,11.851,11.9069,382000.0
2010-01-19 10:00:00,14.93,14.97,14.92,14.96,359500.0,11.9149,11.9468,11.9069,11.9388,359500.0
2010-01-19 11:00:00,14.96,14.96,14.91,14.92,271500.0,11.9388,11.9388,11.8989,11.9069,271500.0
2010-01-19 12:00:00,14.93,14.97,14.93,14.96,195500.0,11.9149,11.9468,11.9149,11.9388,195500.0
2010-01-19 13:00:00,14.96,14.97,14.94,14.97,189000.0,11.9388,11.9468,11.9229,11.9468,189000.0
2010-01-19 14:00:00,14.97,14.99,14.97,14.97,170500.0,11.9468,11.9628,11.9468,11.9468,170500.0
2010-01-19 15:00:00,14.97,15.02,14.96,15.02,414500.0,11.9468,11.9867,11.9388,11.9867,414500.0
2010-01-20 09:30:00,14.9,14.9,14.84,14.88,1303500.0,11.8909,11.8909,11.8431,11.875,1303500.0
2010-01-20 10:00:00,14.88,14.89,14.8,14.81,654500.0,11.875,11.883,11.8111,11.8191,654500.0
2010-01-20 11:00:00,14.82,14.82,14.76,14.81,425000.0,11.8271,11.8271,11.7792,11.8191,425000.0
2010-01-20 12:00:00,14.81,14.84,14.8,14.82,299500.0,11.8191,11.8431,11.8111,11.8271,299500.0
2010-01-20 13:00:00,14.82,14.86,14.8,14.85,233000.0,11.8271,11.859,11.8111,11.851,233000.0
2010-01-20 14:00:00,14.85,14.89,14.84,14.89,353500.0,11.851,11.883,11.8431,11.883,353500.0
2010-01-20 15:00:00,14.89,14.93,14.87,14.89,574500.0,11.883,11.9149,11.867,11.883,574500.0
2010-01-21 09:30:00,14.92,14.99,14.88,14.93,752000.0,11.9069,11.9628,11.875,11.9149,752000.0
2010-01-21 10:00:00,14.93,14.98,14.71,14.79,1014000.0,11.9149,11.9548,11.7393,11.8032,1014000.0
2010-01-21 11:00:00,14.79,14.81,14.68,14.7,1147000.0,11.8032,11.8191,11.7154,11.7313,1147000.0
2010-01-21 12:00:00,14.7,14.78,14.69,14.71,650500.0,11.7313,11.7952,11.7234,11.7393,650500.0
2010-01-21 13:00:00,14.72,14.74,14.69,14.74,358500.0,11.7473,11.7633,11.7234,11.7633,358500.0
2010-01-21 14:00:00,14.75,14.79,14.72,14.76,485000.0,11.7712,11.8032,11.7473,11.7792,485000.0
2010-01-21 15:00:00,14.76,14.76,14.7,14.71,1102500.0,11.7792,11.7792,11.7313,11.7393,1102500.0
2010-01-22 09:30:00,14.7,14.71,14.64,14.66,778000.0,11.7313,11.7393,11.6835,11.6994,778000.0
2010-01-22 10:00:00,14.66,14.67,14.55,14.64,730000.0,11.6994,11.7074,11.6116,11.6835,730000.0
2010-01-22 11:00:00,14.64,14.71,14.63,14.64,612000.0,11.6835,11.7393,11.6755,11.6835,612000.0
2010-01-22 12:00:00,14.63,14.69,14.62,14.66,453000.0,11.6755,11.7234,11.6675,11.6994,453000.0
2010-01-22 13:00:00,14.66,14.66,14.59,14.6,528000.0,11.6994,11.6994,11.6436,11.6515,528000.0
2010-01-22 14:00:00,14.6,14.62,14.52,14.52,502000.0,11.6515,11.6675,11.5877,11.5877,502000.0
2010-01-22 15:00:00,14.5,14.54,14.38,14.4,1204000.0,11.5717,11.6037,11.476,11.4919,1204000.0
2010-01-25 09:30:00,14.5,14.52,14.47,14.49,505000.0,11.5717,11.5877,11.5478,11.5637,505000.0
2010-01-25 10:00:00,14.48,14.51,14.41,14.45,734500.0,11.5558,11.5797,11.4999,11.5318,734500.0
2010-01-25 11:00:00,14.45,14.45,14.35,14.4,352500.0,11.5318,11.5318,11.452,11.4919,352500.0
2010-01-25 12:00:00,14.39,14.45,14.39,14.45,217500.0,11.4839,11.5318,11.4839,11.5318,217500.0
2010-01-25 13:00:00,14.44,14.46,14.42,14.44,160000.0,11.5238,11.5398,11.5079,11.5238,160000.0
2010-01-25 14:00:00,14.44,14.48,14.44,14.48,226000.0,11.5238,11.5558,11.5238,11.5558,226000.0
2010-01-25 15:00:00,14.48,14.48,14.42,14.43,783000.0,11.5558,11.5558,11.5079,11.5159,783000.0
2010-01-26 09:30:00,14.42,14.42,14.34,14.36,650500.0,11.5079,11.5079,11.444,11.46,650500.0
2010-01-26 10:00:00,14.36,14.47,14.35,14.42,659500.0,11.46,11.5478,11.452,11.5079,659500.0
2010-01-26 11:00:00,14.42,14.49,14.41,14.47,381000.0,11.5079,11.5637,11.4999,11.5478,381000.0
2010-01-26 12:00:00,14.47,14.52,14.46,14.52,402000.0,11.5478,11.5877,11.5398,11.5877,402000.0
2010-01-26 13:00:00,14.51,14.51,14.48,14.51,331500.0,11.5797,11.5797,11.5558,11.5797,331500.0
2010-01-26 14:00:00,14.51,14.51,14.46,14.48,736500.0,11.5797,11.5797,11.5398,11.5558,736500.0
2010-01-26 15:00:00,14.48,14.48,14.37,14.38,911000.0,11.5558,11.5558,11.468,11.476,911000.0
2010-01-27 09:30:00,14.34,14.43,14.33,14.36,907500.0,11.444,11.5159,11.4361,11.46,907500.0
2010-01-27 10:00:00,14.34,14.36,14.23,14.33,1490500.0,11.444,11.46,11.3563,11.4361,1490500.0
2010-01-27 11:00:00,14.32,14.34,14.29,14.32,489000.0,11.4281,11.444,11.4041,11.4281,489000.0
2010-01-27 12:00:00,14.32,14.33,14.26,14.27,301000.0,11.4281,11.4361,11.3802,11.3882,301000.0
2010-01-27 13:00:00,14.27,14.28,14.24,14.26,243000.0,11.3882,11.3962,11.3642,11.3802,243000.0
2010-01-27 14:00:00,14.26,14.36,14.2,14.34,1059000.0,11.3802,11.46,11.3323,11.444,1059000.0
2010-01-27 15:00:00,14.34,14.42,14.27,14.4,969000.0,11.444,11.5079,11.3882,11.4919,969000.0
2010-01-28 09:30:00,14.43,14.44,14.32,14.36,712000.0,11.5159,11.5238,11.4281,11.46,712000.0
2010-01-28 10:00:00,14.36,14.36,14.24,14.26,890500.0,11.46,11.46,11.3642,11.3802,890500.0
2010-01-28 11:00:00,14.26,14.26,14.11,14.17,640500.0,11.3802,11.3802,11.2605,11.3084,640500.0
2010-01-28 12:00:00,14.17,14.21,14.13,14.2,514500.0,11.3084,11.3403,11.2765,11.3323,514500.0
2010-01-28 13:00:00,14.21,14.27,14.2,14.23,484500.0,11.3403,11.3882,11.3323,11.3563,484500.0
2010-01-28 14:00:00,14.23,14.26,14.18,14.25,338500.0,11.3563,11.3802,11.3164,11.3722,338500.0
2010-01-28 15:00:00,14.24,14.32,14.21,14.21,1094000.0,11.3642,11.4281,11.3403,11.3403,1094000.0
2010-01-29 09:30:00,14.24,14.35,14.23,14.33,548000.0,11.3642,11.452,11.3563,11.4361,548000.0
2010-01-29 10:00:00,14.33,14.39,14.29,14.32,505500.0,11.4361,11.4839,11.4041,11.4281,505500.0
2010-01-29 11:00:00,14.32,14.33,14.21,14.21,639000.0,11.4281,11.4361,11.3403,11.3403,639000.0
2010-01-29 12:00:00,14.2,14.24,14.18,14.23,284000.0,11.3323,11.3642,11.3164,11.3563,284000.0
2010-01-29 13:00:00,14.24,14.25,14.17,14.19,217500.0,11.3642,11.3722,11.3084,11.3243,217500.0
2010-01-29 14:00:00,14.19,14.2,14.07,14.11,488500.0,11.3243,11.3323,11.2286,11.2605,488500.0
2010-01-29 15:00:00,14.11,14.11,14.01,14.03,1329000.0,11.2605,11.2605,11.1807,11.1966,1329000.0
2010-02-01 09:30:00,14.04,14.15,14.04,14.12,476000.0,11.2046,11.2924,11.2046,11.2685,476000.0
2010-02-01 10:00:00,14.12,14.18,14.08,14.12,690000.0,11.2685,11.3164,11.2365,11.2685,690000.0
2010-02-01 11:00:00,14.11,14.2,14.1,14.13,407000.0,11.2605,11.3323,11.2525,11.2765,407000.0
2010-02-01 12:00:00,14.13,14.19,14.13,14.18,246500.0,11.2765,11.3243,11.2765,11.3164,246500.0
2010-02-01 13:00:00,14.18,14.21,14.17,14.19,173000.0,11.3164,11.3403,11.3084,11.3243,173000.0
2010-02-01 14:00:00,14.19,14.21,14.16,14.18,624500.0,11.3243,11.3403,11.3004,11.3164,624500.0
2010-02-01 15:00:00,14.19,14.23,14.17,14.23,1601500.0,11.3243,11.3563,11.3084,11.3563,1601500.0
2010-02-02 09:30:00,14.26,14.29,14.21,14.23,453500.0,11.3802,11.4041,11.3403,11.3563,453500.0
2010-02-02 10:00:00,14.24,14.38,14.2,14.36,461000.0,11.3642,11.476,11.3323,11.46,461000.0
2010-02-02 11:00:00,14.36,14.36,14.31,14.34,436000.0,11.46,11.46,11.4201,11.444,436000.0
2010-02-02 12:00:00,14.33,14.39,14.33,14.39,320500.0,11.4361,11.4839,11.4361,11.4839,320500.0
2010-02-02 13:00:00,14.4,14.43,14.37,14.42,263000.0,11.4919,11.5159,11.468,11.5079,263000.0
2010-02-02 14:00:00,14.42,14.42,14.38,14.42,315000.0,11.5079,11.5079,11.476,11.5079,315000.0
2010-02-02 15:00:00,14.42,14.46,14.41,14.44,904000.0,11.5079,11.5398,11.4999,11.5238,904000.0
2010-02-03 09:30:00,14.37,14.44,14.37,14.4,6049500.0,11.468,11.5238,11.468,11.4919,6049500.0
2010-02-03 10:00:00,14.41,14.43,14.29,14.35,3369000.0,11.4999,11.5159,11.4041,11.452,3369000.0
2010-02-03 11:00:00,14.35,14.39,14.3,14.3,205500.0,11.452,11.4839,11.4121,11.4121,205500.0
2010-02-03 12:00:00,14.29,14.35,14.29,14.33,607000.0,11.4041,11.452,11.4041,11.4361,607000.0
2010-02-03 13:00:00,14.34,14.38,14.33,14.34,166000.0,11.444,11.476,11.4361,11.444,166000.0
2010-02-03 14:00:00,14.34,14.35,14.32,14.34,760000.0,11.444,11.452,11.4281,11.444,760000.0
2010-02-03 15:00:00,14.34,14.38,14.32,14.36,425000.0,11.444,11.476,11.4281,11.46,425000.0
2010-02-04 09:30:00,14.24,14.25,14.06,14.07,1066000.0,11.3642,11.3722,11.2206,11.2286,1066000.0
2010-02-04 10:00:00,14.08,14.12,14.03,14.04,942000.0,11.2365,11.2685,11.1966,11.2046,942000.0
2010-02-04 11:00:00,14.03,14.1,14.01,14.05,695000.0,11.1966,11.2525,11.1807,11.2126,695000.0
2010-02-04 12:00:00,14.05,14.06,13.98,14.01,461500.0,11.2126,11.2206,11.1567,11.1807,461500.0
2010-02-04 13:00:00,14.01,14.02,13.97,13.98,408000.0,11.1807,11.1887,11.1488,11.1567,408000.0
2010-02-04 14:00:00,13.98,14.03,13.95,14.0,481000.0,11.1567,11.1966,11.1328,11.1727,481000.0
2010-02-04 15:00:00,14.0,14.01,13.89,13.89,1080000.0,11.1727,11.1807,11.0849,11.0849,1080000.0
2010-02-05 09:30:00,13.89,13.91,13.78,13.78,878500.0,11.0849,11.1009,10.9971,10.9971,878500.0
2010-02-05 10:00:00,13.78,13.9,13.74,13.87,789500.0,10.9971,11.0929,10.9652,11.069,789500.0
2010-02-05 11:00:00,13.87,13.88,13.76,13.79,1046500.0,11.069,11.0769,10.9812,11.0051,1046500.0
2010-02-05 12:00:00,13.8,13.84,13.77,13.82,693000.0,11.0131,11.045,10.9892,11.0291,693000.0
2010-02-05 13:00:00,13.81,13.81,13.61,13.62,692000.0,11.0211,11.0211,10.8615,10.8694,692000.0
2010-02-05 14:00:00,13.63,13.72,13.62,13.71,518000.0,10.8774,10.9493,10.8694,10.9413,518000.0
2010-02-05 15:00:00,13.73,13.92,13.73,13.92,916000.0,10.9572,11.1089,10.9572,11.1089,916000.0
2010-02-08 09:30:00,13.91,13.91,13.79,13.86,478500.0,11.1009,11.1009,11.0051,11.061,478500.0
2010-02-08 10:00:00,13.86,13.96,13.85,13.96,674500.0,11.061,11.1408,11.053,11.1408,674500.0
2010-02-08 11:00:00,13.98,14.01,13.96,13.97,391000.0,11.1567,11.1807,11.1408,11.1488,391000.0
2010-02-08 12:00:00,13.98,14.0,13.94,13.98,189000.0,11.1567,11.1727,11.1248,11.1567,189000.0
2010-02-08 13:00:00,13.98,13.98,13.89,13.9,321000.0,11.1567,11.1567,11.0849,11.0929,321000.0
2010-02-08 14:00:00,13.92,13.95,13.89,13.9,282500.0,11.1089,11.1328,11.0849,11.0929,282500.0
2010-02-08 15:00:00,13.9,13.91,13.82,13.83,348000.0,11.0929,11.1009,11.0291,11.037,348000.0
2010-02-09 09:30:00,14.0,14.02,13.92,13.94,503000.0,11.1727,11.1887,11.1089,11.1248,503000.0
2010-02-09 10:00:00,13.93,14.01,13.91,13.92,528000.0,11.1168,11.1807,11.1009,11.1089,528000.0
2010-02-09 11:00:00,13.91,14.01,13.86,13.97,1273000.0,11.1009,11.1807,11.061,11.1488,1273000.0
2010-02-09 12:00:00,13.97,14.09,13.96,14.01,1224500.0,11.1488,11.2445,11.1408,11.1807,1224500.0
2010-02-09 13:00:00,14.01,14.03,13.98,14.01,314000.0,11.1807,11.1966,11.1567,11.1807,314000.0
2010-02-09 14:00:00,14.01,14.02,13.96,13.97,364000.0,11.1807,11.1887,11.1408,11.1488,364000.0
2010-02-09 15:00:00,13.98,14.03,13.97,14.0,719500.0,11.1567,11.1966,11.1488,11.1727,719500.0
2010-02-10 09:30:00,13.96,14.03,13.93,13.98,703500.0,11.1408,11.1966,11.1168,11.1567,703500.0
2010-02-10 10:00:00,13.98,13.98,13.84,13.93,953500.0,11.1567,11.1567,11.045,11.1168,953500.0
2010-02-10 11:00:00,13.94,13.96,13.9,13.93,531500.0,11.1248,11.1408,11.0929,11.1168,531500.0
2010-02-10 12:00:00,13.92,14.03,13.92,14.01,476000.0,11.1089,11.1966,11.1089,11.1807,476000.0
2010-02-10 13:00:00,14.01,14.08,14.01,14.03,388500.0,11.1807,11.2365,11.1807,11.1966,388500.0
2010-02-10 14:00:00,14.03,14.04,14.0,14.01,335500.0,11.1966,11.2046,11.1727,11.1807,335500.0
2010-02-10 15:00:00,14.01,14.04,13.96,13.99,754000.0,11.1807,11.2046,11.1408,11.1647,754000.0
2010-02-11 09:30:00,13.98,13.98,13.89,13.96,437500.0,11.1567,11.1567,11.0849,11.1408,437500.0
2010-02-11 10:00:00,13.94,14.03,13.93,13.97,406000.0,11.1248,11.1966,11.1168,11.1488,406000.0
2010-02-11 11:00:00,13.98,14.15,13.98,14.13,409500.0,11.1567,11.2924,11.1567,11.2765,409500.0
2010-02-11 12:00:00,14.13,14.17,14.13,14.14,254500.0,11.2765,11.3084,11.2765,11.2844,254500.0
2010-02-11 13:00:00,14.15,14.19,14.14,14.16,308000.0,11.2924,11.3243,11.2844,11.3004,308000.0
2010-02-11 14:00:00,14.16,14.19,14.16,14.17,424000.0,11.3004,11.3243,11.3004,11.3084,424000.0
2010-02-11 15:00:00,14.18,14.19,14.15,14.18,768000.0,11.3164,11.3243,11.2924,11.3164,768000.0
2010-02-12 09:30:00,14.03,14.09,14.0,14.08,578000.0,11.1966,11.2445,11.1727,11.2365,578000.0
2010-02-12 10:00:00,14.08,14.15,14.04,14.12,743500.0,11.2365,11.2924,11.2046,11.2685,743500.0
2010-02-12 11:00:00,14.12,14.15,14.1,14.14,325500.0,11.2685,11.2924,11.2525,11.2844,325500.0
2010-02-12 12:00:00,14.14,14.24,14.14,14.21,561000.0,11.2844,11.3642,11.2844,11.3403,561000.0
2010-02-12 13:00:00,14.21,14.21,14.14,14.18,347000.0,11.3403,11.3403,11.2844,11.3164,347000.0
2010-02-12 14:00:00,14.18,14.26,14.18,14.22,368000.0,11.3164,11.3802,11.3164,11.3483,368000.0
2010-02-12 15:00:00,14.21,14.29,14.19,14.29,1103000.0,11.3403,11.4041,11.3243,11.4041,1103000.0
2010-02-16 09:30:00,14.44,14.46,14.34,14.38,675000.0,11.5238,11.5398,11.444,11.476,675000.0
2010-02-16 10:00:00,14.38,14.47,14.36,14.42,785500.0,11.476,11.5478,11.46,11.5079,785500.0
2010-02-16 11:00:00,14.42,14.48,14.42,14.46,636000.0,11.5079,11.5558,11.5079,11.5398,636000.0
2010-02-16 12:00:00,14.46,14.47,14.45,14.47,241500.0,11.5398,11.5478,11.5318,11.5478,241500.0
2010-02-16 13:00:00,14.47,14.48,14.46,14.48,462000.0,11.5478,11.5558,11.5398,11.5558,462000.0
2010-02-16 14:00:00,14.48,14.49,14.46,14.48,932500.0,11.5558,11.5637,11.5398,11.5558,932500.0
2010-02-16 15:00:00,14.48,14.53,14.47,14.52,358500.0,11.5558,11.5957,11.5478,11.5877,358500.0
2010-02-17 09:30:00,14.58,14.62,14.57,14.59,566000.0,11.6356,11.6675,11.6276,11.6436,566000.0
2010-02-17 10:00:00,14.59,14.64,14.57,14.6,454500.0,11.6436,11.6835,11.6276,11.6515,454500.0
2010-02-17 11:00:00,14.59,14.6,14.53,14.56,454500.0,11.6436,11.6515,11.5957,11.6196,454500.0
2010-02-17 12:00:00,14.57,14.6,14.57,14.59,377500.0,11.6276,11.6515,11.6276,11.6436,377500.0
2010-02-17 13:00:00,14.59,14.6,14.58,14.59,217500.0,11.6436,11.6515,11.6356,11.6436,217500.0
2010-02-17 14:00:00,14.58,14.6,14.56,14.59,540000.0,11.6356,11.6515,11.6196,11.6436,540000.0
2010-02-17 15:00:00,14.59,14.63,14.58,14.63,388000.0,11.6436,11.6755,11.6356,11.6755,388000.0
2010-02-18 09:30:00,14.63,14.68,14.62,14.66,572000.0,11.6755,11.7154,11.6675,11.6994,572000.0
2010-02-18 10:00:00,14.66,14.68,14.61,14.66,541500.0,11.6994,11.7154,11.6595,11.6994,541500.0
2010-02-18 11:00:00,14.65,14.66,14.63,14.64,254000.0,11.6914,11.6994,11.6755,11.6835,254000.0
2010-02-18 12:00:00,14.64,14.65,14.63,14.64,189000.0,11.6835,11.6914,11.6755,11.6835,189000.0
2010-02-18 13:00:00,14.64,14.67,14.64,14.67,170000.0,11.6835,11.7074,11.6835,11.7074,170000.0
2010-02-18 14:00:00,14.67,14.71,14.66,14.71,478000.0,11.7074,11.7393,11.6994,11.7393,478000.0
2010-02-18 15:00:00,14.71,14.72,14.69,14.72,508000.0,11.7393,11.7473,11.7234,11.7473,508000.0
2010-02-19 09:30:00,14.7,14.74,14.67,14.67,411000.0,11.7313,11.7633,11.7074,11.7074,411000.0
2010-02-19 10:00:00,14.67,14.73,14.66,14.72,482000.0,11.7074,11.7553,11.6994,11.7473,482000.0
2010-02-19 11:00:00,14.72,14.79,14.71,14.79,760000.0,11.7473,11.8032,11.7393,11.8032,760000.0
2010-02-19 12:00:00,14.79,14.81,14.78,14.8,648000.0,11.8032,11.8191,11.7952,11.8111,648000.0
2010-02-19 13:00:00,14.8,14.8,14.77,14.79,357500.0,11.8111,11.8111,11.7872,11.8032,357500.0
2010-02-19 14:00:00,14.79,14.79,14.77,14.77,440000.0,11.8032,11.8032,11.7872,11.7872,440000.0
2010-02-19 15:00:00,14.77,14.8,14.75,14.78,1090500.0,11.7872,11.8111,11.7712,11.7952,1090500.0
2010-02-22 09:30:00,14.84,14.86,14.75,14.79,526000.0,11.8431,11.859,11.7712,11.8032,526000.0
2010-02-22 10:00:00,14.79,14.82,14.74,14.79,652500.0,11.8032,11.8271,11.7633,11.8032,652500.0
2010-02-22 11:00:00,14.79,14.8,14.76,14.77,578500.0,11.8032,11.8111,11.7792,11.7872,578500.0
2010-02-22 12:00:00,14.77,14.79,14.76,14.78,322000.0,11.7872,11.8032,11.7792,11.7952,322000.0
2010-02-22 13:00:00,14.78,14.79,14.76,14.77,208500.0,11.7952,11.8032,11.7792,11.7872,208500.0
2010-02-22 14:00:00,14.77,14.81,14.77,14.8,300000.0,11.7872,11.8191,11.7872,11.8111,300000.0
2010-02-22 15:00:00,14.8,14.81,14.77,14.78,389000.0,11.8111,11.8191,11.7872,11.7952,389000.0
2010-02-23 09:30:00,14.76,14.78,14.73,14.73,547500.0,11.7792,11.7952,11.7553,11.7553,547500.0
2010-02-23 10:00:00,14.73,14.73,14.6,14.65,688500.0,11.7553,11.7553,11.6515,11.6914,688500.0
2010-02-23 11:00:00,14.65,14.66,14.6,14.61,422500.0,11.6914,11.6994,11.6515,11.6595,422500.0
2010-02-23 12:00:00,14.61,14.62,14.58,14.59,395500.0,11.6595,11.6675,11.6356,11.6436,395500.0
2010-02-23 13:00:00,14.59,14.62,14.58,14.6,376500.0,11.6436,11.6675,11.6356,11.6515,376500.0
2010-02-23 14:00:00,14.6,14.66,14.58,14.65,400500.0,11.6515,11.6994,11.6356,11.6914,400500.0
2010-02-23 15:00:00,14.64,14.66,14.57,14.58,1461500.0,11.6835,11.6994,11.6276,11.6356,1461500.0
2010-02-24 09:30:00,14.63,14.72,14.63,14.71,380000.0,11.6755,11.7473,11.6755,11.7393,380000.0
2010-02-24 10:00:00,14.71,14.75,14.61,14.71,968500.0,11.7393,11.7712,11.6595,11.7393,968500.0
2010-02-24 11:00:00,14.71,14.73,14.69,14.71,354000.0,11.7393,11.7553,11.7234,11.7393,354000.0
2010-02-24 12:00:00,14.71,14.72,14.68,14.7,251000.0,11.7393,11.7473,11.7154,11.7313,251000.0
2010-02-24 13:00:00,14.7,14.74,14.7,14.73,176000.0,11.7313,11.7633,11.7313,11.7553,176000.0
2010-02-24 14:00:00,14.73,14.73,14.66,14.68,380500.0,11.7553,11.7553,11.6994,11.7154,380500.0
2010-02-24 15:00:00,14.67,14.73,14.67,14.73,640000.0,11.7074,11.7553,11.7074,11.7553,640000.0
2010-02-25 09:30:00,14.53,14.54,14.48,14.53,529500.0,11.5957,11.6037,11.5558,11.5957,529500.0
2010-02-25 10:00:00,14.52,14.59,14.5,14.56,368000.0,11.5877,11.6436,11.5717,11.6196,368000.0
2010-02-25 11:00:00,14.56,14.59,14.53,14.54,372000.0,11.6196,11.6436,11.5957,11.6037,372000.0
2010-02-25 12:00:00,14.54,14.6,14.54,14.59,340000.0,11.6037,11.6515,11.6037,11.6436,340000.0
2010-02-25 13:00:00,14.59,14.7,14.57,14.69,469000.0,11.6436,11.7313,11.6276,11.7234,469000.0
2010-02-25 14:00:00,14.69,14.72,14.66,14.68,629000.0,11.7234,11.7473,11.6994,11.7154,629000.0
2010-02-25 15:00:00,14.68,14.76,14.67,14.75,1107000.0,11.7154,11.7792,11.7074,11.7712,1107000.0
2010-02-26 09:30:00,14.77,14.77,14.68,14.72,446000.0,11.7872,11.7872,11.7154,11.7473,446000.0
2010-02-26 10:00:00,14.7,14.77,14.64,14.73,888000.0,11.7313,11.7872,11.6835,11.7553,888000.0
2010-02-26 11:00:00,14.73,14.76,14.72,14.73,439500.0,11.7553,11.7792,11.7473,11.7553,439500.0
2010-02-26 12:00:00,14.73,14.73,14.69,14.71,292500.0,11.7553,11.7553,11.7234,11.7393,292500.0
2010-02-26 13:00:00,14.71,14.76,14.7,14.75,204500.0,11.7393,11.7792,11.7313,11.7712,204500.0
2010-02-26 14:00:00,14.75,14.76,14.74,14.76,198500.0,11.7712,11.7792,11.7633,11.7792,198500.0
2010-02-26 15:00:00,14.76,14.78,14.74,14.75,865000.0,11.7792,11.7952,11.7633,11.7712,865000.0
2010-03-01 09:30:00,14.81,14.92,14.81,14.88,879000.0,11.8191,11.9069,11.8191,11.875,879000.0
2010-03-01 10:00:00,14.88,14.95,14.86,14.94,1277500.0,11.875,11.9309,11.859,11.9229,1277500.0
2010-03-01 11:00:00,14.94,14.98,14.94,14.98,891500.0,11.9229,11.9548,11.9229,11.9548,891500.0
2010-03-01 12:00:00,14.98,15.0,14.97,14.97,673000.0,11.9548,11.9708,11.9468,11.9468,673000.0
2010-03-01 13:00:00,14.97,15.0,14.96,15.0,514500.0,11.9468,11.9708,11.9388,11.9708,514500.0
2010-03-01 14:00:00,14.99,15.01,14.97,14.98,2097500.0,11.9628,11.9787,11.9468,11.9548,2097500.0
2010-03-01 15:00:00,14.98,15.01,14.96,15.01,1971500.0,11.9548,11.9787,11.9388,11.9787,1971500.0
2010-03-02 09:30:00,15.06,15.1,15.05,15.08,632500.0,12.0186,12.0506,12.0107,12.0346,632500.0
2010-03-02 10:00:00,15.08,15.1,15.04,15.09,994500.0,12.0346,12.0506,12.0027,12.0426,994500.0
2010-03-02 11:00:00,15.08,15.13,15.08,15.12,613500.0,12.0346,12.0745,12.0346,12.0665,613500.0
2010-03-02 12:00:00,15.12,15.12,15.09,15.11,479500.0,12.0665,12.0665,12.0426,12.0585,479500.0
2010-03-02 13:00:00,15.11,15.16,15.11,15.15,697500.0,12.0585,12.0984,12.0585,12.0905,697500.0
2010-03-02 14:00:00,15.16,15.17,15.12,15.12,1459500.0,12.0984,12.1064,12.0665,12.0665,1459500.0
2010-03-02 15:00:00,15.12,15.15,15.09,15.11,1452500.0,12.0665,12.0905,12.0426,12.0585,1452500.0
2010-03-03 09:30:00,15.18,15.2,15.14,15.18,389500.0,12.1144,12.1304,12.0825,12.1144,389500.0
2010-03-03 10:00:00,15.18,15.23,15.16,15.22,589500.0,12.1144,12.1543,12.0984,12.1463,589500.0
2010-03-03 11:00:00,15.22,15.26,15.22,15.24,5941500.0,12.1463,12.1782,12.1463,12.1623,5941500.0
2010-03-03 12:00:00,15.24,15.24,15.19,15.19,853500.0,12.1623,12.1623,12.1224,12.1224,853500.0
2010-03-03 13:00:00,15.19,15.23,15.19,15.23,6744000.0,12.1224,12.1543,12.1224,12.1543,6744000.0
2010-03-03 14:00:00,15.22,15.23,15.13,15.15,864500.0,12.1463,12.1543,12.0745,12.0905,864500.0
2010-03-03 15:00:00,15.14,15.18,15.14,15.17,915500.0,12.0825,12.1144,12.0825,12.1064,915500.0
2010-03-04 09:30:00,15.19,15.24,15.19,15.24,345500.0,12.1224,12.1623,12.1224,12.1623,345500.0
2010-03-04 10:00:00,15.22,15.24,15.12,15.15,696000.0,12.1463,12.1623,12.0665,12.0905,696000.0
2010-03-04 11:00:00,15.15,15.17,15.14,15.16,676000.0,12.0905,12.1064,12.0825,12.0984,676000.0
2010-03-04 12:00:00,15.16,15.16,15.13,15.15,499000.0,12.0984,12.0984,12.0745,12.0905,499000.0
2010-03-04 13:00:00,15.15,15.17,15.12,15.14,542500.0,12.0905,12.1064,12.0665,12.0825,542500.0
2010-03-04 14:00:00,15.14,15.15,15.13,15.15,722000.0,12.0825,12.0905,12.0745,12.0905,722000.0
2010-03-04 15:00:00,15.15,15.19,15.14,15.17,927000.0,12.0905,12.1224,12.0825,12.1064,927000.0
2010-03-05 09:30:00,15.26,15.31,15.24,15.3,372500.0,12.1782,12.2182,12.1623,12.2102,372500.0
2010-03-05 10:00:00,15.31,15.35,15.29,15.34,1184500.0,12.2182,12.2501,12.2022,12.2421,1184500.0
2010-03-05 11:00:00,15.34,15.36,15.33,15.34,679500.0,12.2421,12.2581,12.2341,12.2421,679500.0
2010-03-05 12:00:00,15.34,15.36,15.34,15.36,780000.0,12.2421,12.2581,12.2421,12.2581,780000.0
2010-03-05 13:00:00,15.36,15.37,15.35,15.36,506000.0,12.2581,12.266,12.2501,12.2581,506000.0
2010-03-05 14:00:00,15.36,15.39,15.35,15.38,563500.0,12.2581,12.282,12.2501,12.274,563500.0
2010-03-05 15:00:00,15.38,15.4,15.37,15.39,613000.0,12.274,12.29,12.266,12.282,613000.0
2010-03-08 09:30:00,15.4,15.45,15.39,15.4,712500.0,12.29,12.3299,12.282,12.29,712500.0
2010-03-08 10:00:00,15.4,15.44,15.39,15.43,532000.0,12.29,12.3219,12.282,12.3139,532000.0
2010-03-08 11:00:00,15.43,15.44,15.39,15.41,404500.0,12.3139,12.3219,12.282,12.298,404500.0
2010-03-08 12:00:00,15.41,15.43,15.4,15.42,257000.0,12.298,12.3139,12.29,12.3059,257000.0
2010-03-08 13:00:00,15.43,15.45,15.42,15.45,426500.0,12.3139,12.3299,12.3059,12.3299,426500.0
2010-03-08 14:00:00,15.45,15.45,15.43,15.43,486500.0,12.3299,12.3299,12.3139,12.3139,486500.0
2010-03-08 15:00:00,15.43,15.44,15.42,15.43,399000.0,12.3139,12.3219,12.3059,12.3139,399000.0
2010-03-09 09:30:00,15.38,15.45,15.38,15.45,428500.0,12.274,12.3299,12.274,12.3299,428500.0
2010-03-09 10:00:00,15.45,15.47,15.43,15.47,480500.0,12.3299,12.3458,12.3139,12.3458,480500.0
2010-03-09 11:00:00,15.47,15.49,15.44,15.48,708500.0,12.3458,12.3618,12.3219,12.3538,708500.0
2010-03-09 12:00:00,15.48,15.53,15.48,15.53,756000.0,12.3538,12.3937,12.3538,12.3937,756000.0
2010-03-09 13:00:00,15.53,15.53,15.49,15.49,823500.0,12.3937,12.3937,12.3618,12.3618,823500.0
2010-03-09 14:00:00,15.49,15.51,15.46,15.46,468500.0,12.3618,12.3778,12.3379,12.3379,468500.0
2010-03-09 15:00:00,15.46,15.47,15.39,15.44,1050500.0,12.3379,12.3458,12.282,12.3219,1050500.0
2010-03-10 09:30:00,15.45,15.48,15.43,15.46,348000.0,12.3299,12.3538,12.3139,12.3379,348000.0
2010-03-10 10:00:00,15.47,15.56,15.47,15.55,643500.0,12.3458,12.4177,12.3458,12.4097,643500.0
2010-03-10 11:00:00,15.55,15.57,15.51,15.54,1075500.0,12.4097,12.4256,12.3778,12.4017,1075500.0
2010-03-10 12:00:00,15.53,15.54,15.45,15.51,566000.0,12.3937,12.4017,12.3299,12.3778,566000.0
2010-03-10 13:00:00,15.5,15.52,15.49,15.5,517500.0,12.3698,12.3857,12.3618,12.3698,517500.0
2010-03-10 14:00:00,15.5,15.55,15.49,15.52,442500.0,12.3698,12.4097,12.3618,12.3857,442500.0
2010-03-10 15:00:00,15.52,15.56,15.49,15.56,880000.0,12.3857,12.4177,12.3618,12.4177,880000.0
2010-03-11 09:30:00,15.49,15.5,15.44,15.47,477500.0,12.3618,12.3698,12.3219,12.3458,477500.0
2010-03-11 10:00:00,15.47,15.57,15.47,15.57,797000.0,12.3458,12.4256,12.3458,12.4256,797000.0
2010-03-11 11:00:00,15.57,15.57,15.53,15.55,513000.0,12.4256,12.4256,12.3937,12.4097,513000.0
2010-03-11 12:00:00,15.54,15.55,15.52,15.55,621500.0,12.4017,12.4097,12.3857,12.4097,621500.0
2010-03-11 13:00:00,15.55,15.57,15.54,15.56,487500.0,12.4097,12.4256,12.4017,12.4177,487500.0
2010-03-11 14:00:00,15.55,15.57,15.55,15.56,454000.0,12.4097,12.4256,12.4097,12.4177,454000.0
2010-03-11 15:00:00,15.56,15.64,15.56,15.64,1279000.0,12.4177,12.4815,12.4177,12.4815,1279000.0
2010-03-12 09:30:00,15.7,15.7,15.62,15.63,634000.0,12.5294,12.5294,12.4655,12.4735,634000.0
2010-03-12 10:00:00,15.64,15.64,15.55,15.61,958500.0,12.4815,12.4815,12.4097,12.4576,958500.0
2010-03-12 11:00:00,15.61,15.66,15.6,15.63,693000.0,12.4576,12.4975,12.4496,12.4735,693000.0
2010-03-12 12:00:00,15.62,15.64,15.6,15.64,594500.0,12.4655,12.4815,12.4496,12.4815,594500.0
2010-03-12 13:00:00,15.64,15.66,15.64,15.65,194000.0,12.4815,12.4975,12.4815,12.4895,194000.0
2010-03-12 14:00:00,15.66,15.66,15.62,15.63,455000.0,12.4975,12.4975,12.4655,12.4735,455000.0
2010-03-12 15:00:00,15.63,15.67,15.6,15.67,841500.0,12.4735,12.5054,12.4496,12.5054,841500.0
2010-03-15 09:30:00,15.66,15.68,15.62,15.62,354000.0,12.4975,12.5134,12.4655,12.4655,354000.0
2010-03-15 10:00:00,15.61,15.65,15.59,15.62,413500.0,12.4576,12.4895,12.4416,12.4655,413500.0
2010-03-15 11:00:00,15.62,15.63,15.51,15.52,637500.0,12.4655,12.4735,12.3778,12.3857,637500.0
2010-03-15 12:00:00,15.51,15.57,15.51,15.56,353500.0,12.3778,12.4256,12.3778,12.4177,353500.0
2010-03-15 13:00:00,15.56,15.58,15.55,15.56,310000.0,12.4177,12.4336,12.4097,12.4177,310000.0
2010-03-15 14:00:00,15.56,15.59,15.54,15.57,343500.0,12.4177,12.4416,12.4017,12.4256,343500.0
2010-03-15 15:00:00,15.57,15.66,15.57,15.63,553500.0,12.4256,12.4975,12.4256,12.4735,553500.0
2010-03-16 09:30:00,15.69,15.69,15.63,15.68,344500.0,12.5214,12.5214,12.4735,12.5134,344500.0
2010-03-16 10:00:00,15.68,15.75,15.65,15.74,525500.0,12.5134,12.5693,12.4895,12.5613,525500.0
2010-03-16 11:00:00,15.74,15.76,15.72,15.75,437500.0,12.5613,12.5773,12.5454,12.5693,437500.0
2010-03-16 12:00:00,15.75,15.76,15.73,15.73,253000.0,12.5693,12.5773,12.5533,12.5533,253000.0
2010-03-16 13:00:00,15.74,15.74,15.73,15.74,341500.0,12.5613,12.5613,12.5533,12.5613,341500.0
2010-03-16 14:00:00,15.73,15.77,15.7,15.74,953500.0,12.5533,12.5853,12.5294,12.5613,953500.0
2010-03-16 15:00:00,15.74,15.81,15.73,15.81,1588000.0,12.5613,12.6172,12.5533,12.6172,1588000.0
2010-03-17 09:30:00,15.86,15.92,15.85,15.92,840500.0,12.6571,12.705,12.6491,12.705,840500.0
2010-03-17 10:00:00,15.92,15.92,15.88,15.9,500000.0,12.705,12.705,12.673,12.689,500000.0
2010-03-17 11:00:00,15.9,15.94,15.9,15.92,933000.0,12.689,12.7209,12.689,12.705,933000.0
2010-03-17 12:00:00,15.92,15.93,15.92,15.93,290000.0,12.705,12.7129,12.705,12.7129,290000.0
2010-03-17 13:00:00,15.93,15.99,15.93,15.97,617000.0,12.7129,12.7608,12.7129,12.7449,617000.0
2010-03-17 14:00:00,15.97,15.98,15.92,15.92,472500.0,12.7449,12.7528,12.705,12.705,472500.0
2010-03-17 15:00:00,15.92,15.94,15.89,15.92,797000.0,12.705,12.7209,12.681,12.705,797000.0
2010-03-18 09:30:00,15.93,15.96,15.92,15.94,909500.0,12.7129,12.7369,12.705,12.7209,909500.0
2010-03-18 10:00:00,15.94,15.96,15.89,15.93,380500.0,12.7209,12.7369,12.681,12.7129,380500.0
2010-03-18 11:00:00,15.93,15.95,15.87,15.87,559500.0,12.7129,12.7289,12.6651,12.6651,559500.0
2010-03-18 12:00:00,15.87,15.87,15.83,15.84,320500.0,12.6651,12.6651,12.6331,12.6411,320500.0
2010-03-18 13:00:00,15.84,15.87,15.84,15.85,248000.0,12.6411,12.6651,12.6411,12.6491,248000.0
2010-03-18 14:00:00,15.86,15.88,15.83,15.85,889500.0,12.6571,12.673,12.6331,12.6491,889500.0
2010-03-18 15:00:00,15.85,15.87,15.83,15.85,741500.0,12.6491,12.6651,12.6331,12.6491,741500.0
2010-03-19 09:30:00,15.9,15.9,15.79,15.84,556000.0,12.689,12.689,12.6012,12.6411,556000.0
2010-03-19 10:00:00,15.84,15.84,15.71,15.74,1563000.0,12.6411,12.6411,12.5374,12.5613,1563000.0
2010-03-19 11:00:00,15.74,15.74,15.68,15.72,498500.0,12.5613,12.5613,12.5134,12.5454,498500.0
2010-03-19 12:00:00,15.72,15.73,15.69,15.7,697000.0,12.5454,12.5533,12.5214,12.5294,697000.0
2010-03-19 13:00:00,15.7,15.71,15.68,15.69,492500.0,12.5294,12.5374,12.5134,12.5214,492500.0
2010-03-19 14:00:00,15.7,15.72,15.69,15.69,982000.0,12.5294,12.5454,12.5214,12.5214,982000.0
2010-03-19 15:00:00,15.69,15.71,15.65,15.68,1411500.0,12.5214,12.5374,12.4895,12.5134,1411500.0
2010-03-22 09:30:00,15.59,15.75,15.57,15.73,572000.0,12.4416,12.5693,12.4256,12.5533,572000.0
2010-03-22 10:00:00,15.73,15.82,15.7,15.81,1627500.0,12.5533,12.6252,12.5294,12.6172,1627500.0
2010-03-22 11:00:00,15.81,15.83,15.79,15.82,434000.0,12.6172,12.6331,12.6012,12.6252,434000.0
2010-03-22 12:00:00,15.82,15.84,15.8,15.84,352500.0,12.6252,12.6411,12.6092,12.6411,352500.0
2010-03-22 13:00:00,15.84,15.88,15.84,15.85,398000.0,12.6411,12.673,12.6411,12.6491,398000.0
2010-03-22 14:00:00,15.85,15.89,15.83,15.87,566500.0,12.6491,12.681,12.6331,12.6651,566500.0
2010-03-22 15:00:00,15.87,15.89,15.85,15.87,825000.0,12.6651,12.681,12.6491,12.6651,825000.0
2010-03-23 09:30:00,15.89,15.9,15.84,15.89,841500.0,12.681,12.689,12.6411,12.681,841500.0
2010-03-23 10:00:00,15.89,15.93,15.85,15.86,725500.0,12.681,12.7129,12.6491,12.6571,725500.0
2010-03-23 11:00:00,15.86,15.88,15.82,15.88,589500.0,12.6571,12.673,12.6252,12.673,589500.0
2010-03-23 12:00:00,15.88,15.9,15.87,15.89,316500.0,12.673,12.689,12.6651,12.681,316500.0
2010-03-23 13:00:00,15.89,15.92,15.89,15.9,459500.0,12.681,12.705,12.681,12.689,459500.0
2010-03-23 14:00:00,15.9,15.93,15.9,15.93,513000.0,12.689,12.7129,12.689,12.7129,513000.0
2010-03-23 15:00:00,15.93,16.01,15.92,16.01,1412000.0,12.7129,12.7768,12.705,12.7768,1412000.0
2010-03-24 09:30:00,15.94,15.96,15.92,15.93,483000.0,12.7209,12.7369,12.705,12.7129,483000.0
2010-03-24 10:00:00,15.93,15.97,15.9,15.93,629500.0,12.7129,12.7449,12.689,12.7129,629500.0
2010-03-24 11:00:00,15.93,15.94,15.87,15.91,545000.0,12.7129,12.7209,12.6651,12.697,545000.0
2010-03-24 12:00:00,15.91,15.94,15.91,15.93,453500.0,12.697,12.7209,12.697,12.7129,453500.0
2010-03-24 13:00:00,15.93,15.93,15.86,15.89,569000.0,12.7129,12.7129,12.6571,12.681,569000.0
2010-03-24 14:00:00,15.89,15.9,15.87,15.88,601000.0,12.681,12.689,12.6651,12.673,601000.0
2010-03-24 15:00:00,15.88,15.91,15.86,15.86,647500.0,12.673,12.697,12.6571,12.6571,647500.0
2010-03-25 09:30:00,15.95,15.96,15.88,15.9,483500.0,12.7608,12.7688,12.7048,12.7208,483500.0
2010-03-25 10:00:00,15.9,15.91,15.85,15.89,427000.0,12.7208,12.7288,12.6808,12.7128,427000.0
2010-03-25 11:00:00,15.89,15.98,15.88,15.95,650000.0,12.7128,12.7848,12.7048,12.7608,650000.0
2010-03-25 12:00:00,15.94,15.96,15.92,15.94,398000.0,12.7528,12.7688,12.7368,12.7528,398000.0
2010-03-25 13:00:00,15.93,15.96,15.87,15.88,651500.0,12.7448,12.7688,12.6968,12.7048,651500.0
2010-03-25 14:00:00,15.89,15.9,15.81,15.83,543500.0,12.7128,12.7208,12.6488,12.6648,543500.0
2010-03-25 15:00:00,15.83,15.88,15.71,15.73,837500.0,12.6648,12.7048,12.5688,12.5848,837500.0
2010-03-26 09:30:00,15.76,15.8,15.75,15.77,368000.0,12.6088,12.6408,12.6008,12.6168,368000.0
2010-03-26 10:00:00,15.77,15.83,15.77,15.77,643500.0,12.6168,12.6648,12.6168,12.6168,643500.0
2010-03-26 11:00:00,15.78,15.81,15.77,15.78,443500.0,12.6248,12.6488,12.6168,12.6248,443500.0
2010-03-26 12:00:00,15.78,15.79,15.67,15.69,503000.0,12.6248,12.6328,12.5368,12.5528,503000.0
2010-03-26 13:00:00,15.68,15.7,15.63,15.66,581000.0,12.5448,12.5608,12.5048,12.5288,581000.0
2010-03-26 14:00:00,15.66,15.73,15.64,15.68,448000.0,12.5288,12.5848,12.5128,12.5448,448000.0
2010-03-26 15:00:00,15.68,15.71,15.66,15.69,579500.0,12.5448,12.5688,12.5288,12.5528,579500.0
2010-03-29 09:30:00,15.77,15.82,15.76,15.77,350000.0,12.6168,12.6568,12.6088,12.6168,350000.0
2010-03-29 10:00:00,15.77,15.81,15.75,15.81,674500.0,12.6168,12.6488,12.6008,12.6488,674500.0
2010-03-29 11:00:00,15.81,15.84,15.8,15.82,631500.0,12.6488,12.6728,12.6408,12.6568,631500.0
2010-03-29 12:00:00,15.82,15.83,15.79,15.79,406000.0,12.6568,12.6648,12.6328,12.6328,406000.0
2010-03-29 13:00:00,15.79,15.82,15.79,15.8,837000.0,12.6328,12.6568,12.6328,12.6408,837000.0
2010-03-29 14:00:00,15.8,15.81,15.77,15.8,1248000.0,12.6408,12.6488,12.6168,12.6408,1248000.0
2010-03-29 15:00:00,15.8,15.83,15.79,15.82,1179500.0,12.6408,12.6648,12.6328,12.6568,1179500.0
2010-03-30 09:30:00,15.86,15.91,15.84,15.9,412000.0,12.6888,12.7288,12.6728,12.7208,412000.0
2010-03-30 10:00:00,15.9,15.93,15.87,15.87,1064000.0,12.7208,12.7448,12.6968,12.6968,1064000.0
2010-03-30 11:00:00,15.87,15.87,15.77,15.81,470500.0,12.6968,12.6968,12.6168,12.6488,470500.0
2010-03-30 12:00:00,15.81,15.84,15.8,15.84,528000.0,12.6488,12.6728,12.6408,12.6728,528000.0
2010-03-30 13:00:00,15.83,15.83,15.8,15.83,295500.0,12.6648,12.6648,12.6408,12.6648,295500.0
2010-03-30 14:00:00,15.82,15.88,15.81,15.86,397500.0,12.6568,12.7048,12.6488,12.6888,397500.0
2010-03-30 15:00:00,15.86,15.87,15.84,15.85,548000.0,12.6888,12.6968,12.6728,12.6808,548000.0
2010-03-31 09:30:00,15.81,15.87,15.78,15.82,387000.0,12.6488,12.6968,12.6248,12.6568,387000.0
2010-03-31 10:00:00,15.82,15.89,15.82,15.87,257000.0,12.6568,12.7128,12.6568,12.6968,257000.0
2010-03-31 11:00:00,15.86,15.89,15.84,15.89,478500.0,12.6888,12.7128,12.6728,12.7128,478500.0
2010-03-31 12:00:00,15.88,15.9,15.87,15.87,218500.0,12.7048,12.7208,12.6968,12.6968,218500.0
2010-03-31 13:00:00,15.88,15.89,15.86,15.89,219500.0,12.7048,12.7128,12.6888,12.7128,219500.0
2010-03-31 14:00:00,15.89,15.91,15.84,15.85,261500.0,12.7128,12.7288,12.6728,12.6808,261500.0
2010-03-31 15:00:00,15.85,15.85,15.76,15.76,790500.0,12.6808,12.6808,12.6088,12.6088,790500.0
2010-04-01 09:30:00,15.86,15.97,15.86,15.96,1167500.0,12.6888,12.7768,12.6888,12.7688,1167500.0
2010-04-01 10:00:00,15.95,15.97,15.91,15.93,682500.0,12.7608,12.7768,12.7288,12.7448,682500.0
2010-04-01 11:00:00,15.93,15.94,15.89,15.92,446000.0,12.7448,12.7528,12.7128,12.7368,446000.0
2010-04-01 12:00:00,15.93,15.93,15.88,15.89,317000.0,12.7448,12.7448,12.7048,12.7128,317000.0
2010-04-01 13:00:00,15.89,15.9,15.84,15.85,306500.0,12.7128,12.7208,12.6728,12.6808,306500.0
2010-04-01 14:00:00,15.85,15.87,15.79,15.84,555500.0,12.6808,12.6968,12.6328,12.6728,555500.0
2010-04-01 15:00:00,15.84,15.91,15.83,15.91,685000.0,12.6728,12.7288,12.6648,12.7288,685000.0
2010-04-05 09:30:00,15.98,16.06,15.95,16.05,419000.0,12.7848,12.8488,12.7608,12.8408,419000.0
2010-04-05 10:00:00,16.05,16.13,16.05,16.12,714500.0,12.8408,12.9049,12.8408,12.8969,714500.0
2010-04-05 11:00:00,16.12,16.13,16.11,16.13,384000.0,12.8969,12.9049,12.8889,12.9049,384000.0
2010-04-05 12:00:00,16.13,16.13,16.11,16.12,202000.0,12.9049,12.9049,12.8889,12.8969,202000.0
2010-04-05 13:00:00,16.12,16.13,16.1,16.11,371500.0,12.8969,12.9049,12.8808,12.8889,371500.0
2010-04-05 14:00:00,16.11,16.15,16.11,16.13,433500.0,12.8889,12.9209,12.8889,12.9049,433500.0
2010-04-05 15:00:00,16.13,16.17,16.12,16.17,782500.0,12.9049,12.9369,12.8969,12.9369,782500.0
2010-04-06 09:30:00,16.1,16.15,16.1,16.14,391500.0,12.8808,12.9209,12.8808,12.9129,391500.0
2010-04-06 10:00:00,16.13,16.19,16.12,16.18,523500.0,12.9049,12.9529,12.8969,12.9449,523500.0
2010-04-06 11:00:00,16.19,16.22,16.18,16.19,359500.0,12.9529,12.9769,12.9449,12.9529,359500.0
2010-04-06 12:00:00,16.19,16.2,16.18,16.19,154000.0,12.9529,12.9609,12.9449,12.9529,154000.0
2010-04-06 13:00:00,16.2,16.21,16.19,16.2,442500.0,12.9609,12.9689,12.9529,12.9609,442500.0
2010-04-06 14:00:00,16.21,16.27,16.21,16.27,643500.0,12.9689,13.0169,12.9689,13.0169,643500.0
2010-04-06 15:00:00,16.27,16.27,16.23,16.25,624500.0,13.0169,13.0169,12.9849,13.0009,624500.0
2010-04-07 09:30:00,16.22,16.23,16.17,16.21,736000.0,12.9769,12.9849,12.9369,12.9689,736000.0
2010-04-07 10:00:00,16.21,16.23,16.15,16.16,1172500.0,12.9689,12.9849,12.9209,12.9289,1172500.0
2010-04-07 11:00:00,16.16,16.2,16.14,16.19,1224500.0,12.9289,12.9609,12.9129,12.9529,1224500.0
2010-04-07 12:00:00,16.18,16.19,16.17,16.19,697500.0,12.9449,12.9529,12.9369,12.9529,697500.0
2010-04-07 13:00:00,16.19,16.23,16.19,16.21,939500.0,12.9529,12.9849,12.9529,12.9689,939500.0
2010-04-07 14:00:00,16.21,16.21,16.13,16.14,1061500.0,12.9689,12.9689,12.9049,12.9129,1061500.0
2010-04-07 15:00:00,16.14,16.14,16.04,16.13,1802000.0,12.9129,12.9129,12.8328,12.9049,1802000.0
2010-04-08 09:30:00,16.07,16.07,15.97,15.99,512000.0,12.8568,12.8568,12.7768,12.7928,512000.0
2010-04-08 10:00:00,15.99,16.05,15.97,16.03,622500.0,12.7928,12.8408,12.7768,12.8248,622500.0
2010-04-08 11:00:00,16.03,16.08,16.03,16.08,534000.0,12.8248,12.8648,12.8248,12.8648,534000.0
2010-04-08 12:00:00,16.08,16.1,16.06,16.1,386000.0,12.8648,12.8808,12.8488,12.8808,386000.0
2010-04-08 13:00:00,16.1,16.12,16.08,16.09,416000.0,12.8808,12.8969,12.8648,12.8728,416000.0
2010-04-08 14:00:00,16.09,16.14,16.09,16.12,515500.0,12.8728,12.9129,12.8728,12.8969,515500.0
2010-04-08 15:00:00,16.13,16.13,16.11,16.12,1123500.0,12.9049,12.9049,12.8889,12.8969,1123500.0
2010-04-09 09:30:00,16.13,16.15,16.05,16.12,955500.0,12.9049,12.9209,12.8408,12.8969,955500.0
2010-04-09 10:00:00,16.13,16.16,16.11,16.14,718500.0,12.9049,12.9289,12.8889,12.9129,718500.0
2010-04-09 11:00:00,16.14,16.19,16.14,16.19,398500.0,12.9129,12.9529,12.9129,12.9529,398500.0
2010-04-09 12:00:00,16.18,16.2,16.18,16.19,164500.0,12.9449,12.9609,12.9449,12.9529,164500.0
2010-04-09 13:00:00,16.19,16.19,16.17,16.17,336000.0,12.9529,12.9529,12.9369,12.9369,336000.0
2010-04-09 14:00:00,16.17,16.2,16.16,16.2,261000.0,12.9369,12.9609,12.9289,12.9609,261000.0
2010-04-09 15:00:00,16.2,16.26,16.19,16.26,495500.0,12.9609,13.0089,12.9529,13.0089,495500.0
2010-04-12 09:30:00,16.28,16.29,16.22,16.22,244500.0,13.0249,13.0329,12.9769,12.9769,244500.0
2010-04-12 10:00:00,16.22,16.27,16.21,16.26,303000.0,12.9769,13.0169,12.9689,13.0089,303000.0
2010-04-12 11:00:00,16.26,16.28,16.24,16.26,191000.0,13.0089,13.0249,12.9929,13.0089,191000.0
2010-04-12 12:00:00,16.26,16.28,16.25,16.28,134500.0,13.0089,13.0249,13.0009,13.0249,134500.0
2010-04-12 13:00:00,16.28,16.3,16.28,16.28,289000.0,13.0249,13.0409,13.0249,13.0249,289000.0
2010-04-12 14:00:00,16.28,16.29,16.26,16.28,236000.0,13.0249,13.0329,13.0089,13.0249,236000.0
2010-04-12 15:00:00,16.28,16.29,16.25,16.28,591500.0,13.0249,13.0329,13.0009,13.0249,591500.0
2010-04-13 09:30:00,16.27,16.3,16.23,16.28,284500.0,13.0169,13.0409,12.9849,13.0249,284500.0
2010-04-13 10:00:00,16.27,16.28,16.19,16.23,249500.0,13.0169,13.0249,12.9529,12.9849,249500.0
2010-04-13 11:00:00,16.23,16.26,16.22,16.25,215000.0,12.9849,13.0089,12.9769,13.0009,215000.0
2010-04-13 12:00:00,16.25,16.3,16.24,16.29,145000.0,13.0009,13.0409,12.9929,13.0329,145000.0
2010-04-13 13:00:00,16.29,16.33,16.29,16.33,230000.0,13.0329,13.0649,13.0329,13.0649,230000.0
2010-04-13 14:00:00,16.33,16.34,16.31,16.32,302000.0,13.0649,13.0729,13.0489,13.0569,302000.0
2010-04-13 15:00:00,16.32,16.36,16.31,16.35,462500.0,13.0569,13.0889,13.0489,13.0809,462500.0
2010-04-14 09:30:00,16.44,16.47,16.43,16.43,357000.0,13.1529,13.1769,13.1449,13.1449,357000.0
2010-04-14 10:00:00,16.44,16.47,16.39,16.47,363000.0,13.1529,13.1769,13.1129,13.1769,363000.0
2010-04-14 11:00:00,16.47,16.49,16.45,16.48,342500.0,13.1769,13.1929,13.1609,13.1849,342500.0
2010-04-14 12:00:00,16.48,16.51,16.47,16.5,220500.0,13.1849,13.2089,13.1769,13.2009,220500.0
2010-04-14 13:00:00,16.51,16.54,16.5,16.5,227000.0,13.2089,13.2329,13.2009,13.2009,227000.0
2010-04-14 14:00:00,16.5,16.56,16.5,16.54,182000.0,13.2009,13.2489,13.2009,13.2329,182000.0
2010-04-14 15:00:00,16.55,16.59,16.54,16.59,589000.0,13.2409,13.2729,13.2329,13.2729,589000.0
2010-04-15 09:30:00,16.57,16.59,16.55,16.58,356000.0,13.2569,13.2729,13.2409,13.2649,356000.0
2010-04-15 10:00:00,16.58,16.66,16.57,16.65,392000.0,13.2649,13.3289,13.2569,13.3209,392000.0
2010-04-15 11:00:00,16.65,16.65,16.56,16.57,666000.0,13.3209,13.3209,13.2489,13.2569,666000.0
2010-04-15 12:00:00,16.57,16.59,16.55,16.59,310500.0,13.2569,13.2729,13.2409,13.2729,310500.0
2010-04-15 13:00:00,16.59,16.62,16.58,16.61,536500.0,13.2729,13.2969,13.2649,13.2889,536500.0
2010-04-15 14:00:00,16.61,16.63,16.6,16.63,310000.0,13.2889,13.3049,13.2809,13.3049,310000.0
2010-04-15 15:00:00,16.63,16.63,16.58,16.58,696000.0,13.3049,13.3049,13.2649,13.2649,696000.0
2010-04-16 09:30:00,16.53,16.58,16.47,16.47,366000.0,13.2249,13.2649,13.1769,13.1769,366000.0
2010-04-16 10:00:00,16.47,16.57,16.42,16.46,887000.0,13.1769,13.2569,13.1369,13.1689,887000.0
2010-04-16 11:00:00,16.45,16.49,16.31,16.33,2017500.0,13.1609,13.1929,13.0489,13.0649,2017500.0
2010-04-16 12:00:00,16.33,16.35,16.27,16.35,515500.0,13.0649,13.0809,13.0169,13.0809,515500.0
2010-04-16 13:00:00,16.35,16.38,16.33,16.36,495000.0,13.0809,13.1049,13.0649,13.0889,495000.0
2010-04-16 14:00:00,16.36,16.42,16.35,16.38,667500.0,13.0889,13.1369,13.0809,13.1049,667500.0
2010-04-16 15:00:00,16.38,16.44,16.37,16.38,1311500.0,13.1049,13.1529,13.0969,13.1049,1311500.0
2010-04-19 09:30:00,16.32,16.41,16.31,16.38,414000.0,13.0569,13.1289,13.0489,13.1049,414000.0
2010-04-19 10:00:00,16.38,16.43,16.34,16.35,665500.0,13.1049,13.1449,13.0729,13.0809,665500.0
2010-04-19 11:00:00,16.34,16.35,16.16,16.17,841500.0,13.0729,13.0809,12.9289,12.9369,841500.0
2010-04-19 12:00:00,16.18,16.25,16.14,16.23,896000.0,12.9449,13.0009,12.9129,12.9849,896000.0
2010-04-19 13:00:00,16.22,16.23,16.17,16.17,282500.0,12.9769,12.9849,12.9369,12.9369,282500.0
2010-04-19 14:00:00,16.17,16.31,16.17,16.31,270500.0,12.9369,13.0489,12.9369,13.0489,270500.0
2010-04-19 15:00:00,16.32,16.35,16.29,16.33,584500.0,13.0569,13.0809,13.0329,13.0649,584500.0
2010-04-20 09:30:00,16.4,16.46,16.38,16.42,367000.0,13.1209,13.1689,13.1049,13.1369,367000.0
2010-04-20 10:00:00,16.41,16.43,16.36,16.42,410500.0,13.1289,13.1449,13.0889,13.1369,410500.0
2010-04-20 11:00:00,16.43,16.49,16.43,16.49,481500.0,13.1449,13.1929,13.1449,13.1929,481500.0
2010-04-20 12:00:00,16.49,16.52,16.48,16.51,264500.0,13.1929,13.2169,13.1849,13.2089,264500.0
2010-04-20 13:00:00,16.51,16.53,16.5,16.52,343000.0,13.2089,13.2249,13.2009,13.2169,343000.0
2010-04-20 14:00:00,16.51,16.53,16.5,16.53,239500.0,13.2089,13.2249,13.2009,13.2249,239500.0
2010-04-20 15:00:00,16.53,16.54,16.5,16.54,523500.0,13.2249,13.2329,13.2009,13.2329,523500.0
2010-04-21 09:30:00,16.55,16.59,16.52,16.58,232000.0,13.2409,13.2729,13.2169,13.2649,232000.0
2010-04-21 10:00:00,16.59,16.59,16.52,16.55,632500.0,13.2729,13.2729,13.2169,13.2409,632500.0
2010-04-21 11:00:00,16.55,16.56,16.5,16.54,740000.0,13.2409,13.2489,13.2009,13.2329,740000.0
2010-04-21 12:00:00,16.54,16.59,16.53,16.58,192500.0,13.2329,13.2729,13.2249,13.2649,192500.0
2010-04-21 13:00:00,16.59,16.61,16.56,16.61,225000.0,13.2729,13.2889,13.2489,13.2889,225000.0
2010-04-21 14:00:00,16.6,16.61,16.51,16.56,273500.0,13.2809,13.2889,13.2089,13.2489,273500.0
2010-04-21 15:00:00,16.56,16.62,16.55,16.61,505000.0,13.2489,13.2969,13.2409,13.2889,505000.0
2010-04-22 09:30:00,16.47,16.49,16.41,16.49,487500.0,13.1769,13.1929,13.1289,13.1929,487500.0
2010-04-22 10:00:00,16.49,16.61,16.48,16.58,1446500.0,13.1929,13.2889,13.1849,13.2649,1446500.0
2010-04-22 11:00:00,16.58,16.6,16.56,16.58,926000.0,13.2649,13.2809,13.2489,13.2649,926000.0
2010-04-22 12:00:00,16.58,16.65,16.57,16.64,738000.0,13.2649,13.3209,13.2569,13.3129,738000.0
2010-04-22 13:00:00,16.63,16.74,16.63,16.74,659500.0,13.3049,13.3929,13.3049,13.3929,659500.0
2010-04-22 14:00:00,16.74,16.77,16.71,16.73,555000.0,13.3929,13.4169,13.3689,13.3849,555000.0
2010-04-22 15:00:00,16.74,16.81,16.73,16.8,1178500.0,13.3929,13.4489,13.3849,13.4409,1178500.0
2010-04-23 09:30:00,16.81,16.82,16.75,16.82,371500.0,13.4489,13.4569,13.4009,13.4569,371500.0
2010-04-23 10:00:00,16.82,16.91,16.81,16.82,1255000.0,13.4569,13.5289,13.4489,13.4569,1255000.0
2010-04-23 11:00:00,16.82,16.86,16.79,16.83,733500.0,13.4569,13.4889,13.4329,13.4649,733500.0
2010-04-23 12:00:00,16.84,16.88,16.83,16.88,307000.0,13.4729,13.5049,13.4649,13.5049,307000.0
2010-04-23 13:00:00,16.88,16.9,16.87,16.9,229500.0,13.5049,13.5209,13.4969,13.5209,229500.0
2010-04-23 14:00:00,16.89,16.94,16.88,16.93,488000.0,13.5129,13.5529,13.5049,13.5449,488000.0
2010-04-23 15:00:00,16.93,16.97,16.91,16.96,548500.0,13.5449,13.5769,13.5289,13.5689,548500.0
2010-04-26 09:30:00,16.95,17.01,16.93,16.97,296000.0,13.5609,13.6089,13.5449,13.5769,296000.0
2010-04-26 10:00:00,16.98,17.03,16.96,17.02,532000.0,13.5849,13.6249,13.5689,13.6169,532000.0
2010-04-26 11:00:00,17.01,17.03,16.97,16.98,798000.0,13.6089,13.6249,13.5769,13.5849,798000.0
2010-04-26 12:00:00,16.98,16.99,16.95,16.97,616000.0,13.5849,13.5929,13.5609,13.5769,616000.0
2010-04-26 13:00:00,16.97,16.98,16.94,16.95,432500.0,13.5769,13.5849,13.5529,13.5609,432500.0
2010-04-26 14:00:00,16.95,16.98,16.93,16.93,833500.0,13.5609,13.5849,13.5449,13.5449,833500.0
2010-04-26 15:00:00,16.92,16.94,16.87,16.89,1012500.0,13.5369,13.5529,13.4969,13.5129,1012500.0
2010-04-27 09:30:00,16.81,16.88,16.8,16.86,390500.0,13.4489,13.5049,13.4409,13.4889,390500.0
2010-04-27 10:00:00,16.86,16.92,16.85,16.89,896500.0,13.4889,13.5369,13.4809,13.5129,896500.0
2010-04-27 11:00:00,16.89,16.9,16.61,16.63,1529000.0,13.5129,13.5209,13.2889,13.3049,1529000.0
2010-04-27 12:00:00,16.63,16.66,16.57,16.63,867500.0,13.3049,13.3289,13.2569,13.3049,867500.0
2010-04-27 13:00:00,16.64,16.75,16.64,16.71,475500.0,13.3129,13.4009,13.3129,13.3689,475500.0
2010-04-27 14:00:00,16.71,16.71,16.59,16.6,677000.0,13.3689,13.3689,13.2729,13.2809,677000.0
2010-04-27 15:00:00,16.6,16.65,16.46,16.49,1355500.0,13.2809,13.3209,13.1689,13.1929,1355500.0
2010-04-28 09:30:00,16.58,16.63,16.55,16.56,377500.0,13.2649,13.3049,13.2409,13.2489,377500.0
2010-04-28 10:00:00,16.56,16.58,16.49,16.55,931000.0,13.2489,13.2649,13.1929,13.2409,931000.0
2010-04-28 11:00:00,16.55,16.59,16.45,16.5,3075000.0,13.2409,13.2729,13.1609,13.2009,3075000.0
2010-04-28 12:00:00,16.5,16.55,16.45,16.53,337500.0,13.2009,13.2409,13.1609,13.2249,337500.0
2010-04-28 13:00:00,16.53,16.55,16.51,16.52,307500.0,13.2249,13.2409,13.2089,13.2169,307500.0
2010-04-28 14:00:00,16.52,16.58,16.51,16.57,995500.0,13.2169,13.2649,13.2089,13.2569,995500.0
2010-04-28 15:00:00,16.58,16.59,16.47,16.52,1028500.0,13.2649,13.2729,13.1769,13.2169,1028500.0
2010-04-29 09:30:00,16.66,16.67,16.61,16.62,1114500.0,13.3289,13.3369,13.2889,13.2969,1114500.0
2010-04-29 10:00:00,16.62,16.71,16.57,16.7,1135000.0,13.2969,13.3689,13.2569,13.3609,1135000.0
2010-04-29 11:00:00,16.69,16.7,16.64,16.69,608000.0,13.3529,13.3609,13.3129,13.3529,608000.0
2010-04-29 12:00:00,16.68,16.73,16.67,16.72,455500.0,13.3449,13.3849,13.3369,13.3769,455500.0
2010-04-29 13:00:00,16.72,16.76,16.72,16.76,592000.0,13.3769,13.4089,13.3769,13.4089,592000.0
2010-04-29 14:00:00,16.77,16.81,16.74,16.75,1639500.0,13.4169,13.4489,13.3929,13.4009,1639500.0
2010-04-29 15:00:00,16.75,16.77,16.68,16.77,967500.0,13.4009,13.4169,13.3449,13.4169,967500.0
2010-04-30 09:30:00,16.79,16.84,16.76,16.77,1793000.0,13.4329,13.4729,13.4089,13.4169,1793000.0
2010-04-30 10:00:00,16.77,16.78,16.66,16.75,1913000.0,13.4169,13.4249,13.3289,13.4009,1913000.0
2010-04-30 11:00:00,16.76,16.77,16.7,16.72,542500.0,13.4089,13.4169,13.3609,13.3769,542500.0
2010-04-30 12:00:00,16.73,16.73,16.55,16.56,518000.0,13.3849,13.3849,13.2409,13.2489,518000.0
2010-04-30 13:00:00,16.56,16.62,16.55,16.59,448500.0,13.2489,13.2969,13.2409,13.2729,448500.0
2010-04-30 14:00:00,16.57,16.6,16.52,16.53,292000.0,13.2569,13.2809,13.2169,13.2249,292000.0
2010-04-30 15:00:00,16.53,16.56,16.42,16.42,967000.0,13.2249,13.2489,13.1369,13.1369,967000.0
2010-05-03 09:30:00,16.51,16.6,16.51,16.56,330500.0,13.2089,13.2809,13.2089,13.2489,330500.0
2010-05-03 10:00:00,16.56,16.62,16.5,16.53,482500.0,13.2489,13.2969,13.2009,13.2249,482500.0
2010-05-03 11:00:00,16.53,16.6,16.52,16.59,513000.0,13.2249,13.2809,13.2169,13.2729,513000.0
2010-05-03 12:00:00,16.59,16.68,16.57,16.67,588000.0,13.2729,13.3449,13.2569,13.3369,588000.0
2010-05-03 13:00:00,16.67,16.7,16.65,16.69,583000.0,13.3369,13.3609,13.3209,13.3529,583000.0
2010-05-03 14:00:00,16.69,16.71,16.66,16.69,547500.0,13.3529,13.3689,13.3289,13.3529,547500.0
2010-05-03 15:00:00,16.69,16.71,16.63,16.69,690500.0,13.3529,13.3689,13.3049,13.3529,690500.0
2010-05-04 09:30:00,16.46,16.47,16.29,16.37,475500.0,13.1689,13.1769,13.0329,13.0969,475500.0
2010-05-04 10:00:00,16.38,16.38,16.23,16.24,836500.0,13.1049,13.1049,12.9849,12.9929,836500.0
2010-05-04 11:00:00,16.23,16.29,16.2,16.26,483000.0,12.9849,13.0329,12.9609,13.0089,483000.0
2010-05-04 12:00:00,16.26,16.27,16.16,16.23,521000.0,13.0089,13.0169,12.9289,12.9849,521000.0
2010-05-04 13:00:00,16.24,16.27,16.2,16.26,387000.0,12.9929,13.0169,12.9609,13.0089,387000.0
2010-05-04 14:00:00,16.26,16.26,16.18,16.2,591000.0,13.0089,13.0089,12.9449,12.9609,591000.0
2010-05-04 15:00:00,16.2,16.25,16.14,16.22,1599500.0,12.9609,13.0009,12.9129,12.9769,1599500.0
2010-05-05 09:30:00,16.08,16.11,15.94,16.06,1195000.0,12.8648,12.8889,12.7528,12.8488,1195000.0
2010-05-05 10:00:00,16.06,16.18,16.04,16.17,734500.0,12.8488,12.9449,12.8328,12.9369,734500.0
2010-05-05 11:00:00,16.16,16.27,16.11,16.25,661000.0,12.9289,13.0169,12.8889,13.0009,661000.0
2010-05-05 12:00:00,16.26,16.27,16.13,16.15,528000.0,13.0089,13.0169,12.9049,12.9209,528000.0
2010-05-05 13:00:00,16.16,16.2,16.12,16.16,1295000.0,12.9289,12.9609,12.8969,12.9289,1295000.0
2010-05-05 14:00:00,16.16,16.17,16.0,16.05,2176500.0,12.9289,12.9369,12.8008,12.8408,2176500.0
2010-05-05 15:00:00,16.04,16.07,16.0,16.04,6064000.0,12.8328,12.8568,12.8008,12.8328,6064000.0
2010-05-06 09:30:00,15.95,16.11,15.93,16.1,942000.0,12.7608,12.8889,12.7448,12.8808,942000.0
2010-05-06 10:00:00,16.1,16.12,15.92,15.95,717000.0,12.8808,12.8969,12.7368,12.7608,717000.0
2010-05-06 11:00:00,15.94,15.95,15.8,15.85,2752500.0,12.7528,12.7608,12.6408,12.6808,2752500.0
2010-05-06 12:00:00,15.85,15.93,15.81,15.83,846500.0,12.6808,12.7448,12.6488,12.6648,846500.0
2010-05-06 13:00:00,15.84,15.86,15.62,15.62,8440000.0,12.6728,12.6888,12.4968,12.4968,8440000.0
2010-05-06 14:00:00,15.63,16.18,2.6,15.26,6816000.0,12.5048,12.9449,2.0801,12.2088,6816000.0
2010-05-06 15:00:00,15.33,15.63,13.61,15.51,5555000.0,12.2648,12.5048,10.8887,12.4088,5555000.0
2010-05-07 09:30:00,15.42,15.56,15.28,15.39,2107000.0,12.3368,12.4488,12.2248,12.3128,2107000.0
2010-05-07 10:00:00,15.38,15.4,14.93,15.15,2633500.0,12.3048,12.3208,11.9448,12.1208,2633500.0
2010-05-07 11:00:00,15.14,15.48,15.12,15.35,1552500.0,12.1128,12.3848,12.0968,12.2808,1552500.0
2010-05-07 12:00:00,15.33,15.47,15.26,15.26,826500.0,12.2648,12.3768,12.2088,12.2088,826500.0
2010-05-07 13:00:00,15.26,15.34,15.17,15.26,791000.0,12.2088,12.2728,12.1368,12.2088,791000.0
2010-05-07 14:00:00,15.27,15.29,15.13,15.17,997000.0,12.2168,12.2328,12.1048,12.1368,997000.0
2010-05-07 15:00:00,15.16,15.18,15.07,15.12,2528500.0,12.1288,12.1448,12.0568,12.0968,2528500.0
2010-05-10 09:30:00,15.76,15.85,15.68,15.78,1168500.0,12.6088,12.6808,12.5448,12.6248,1168500.0
2010-05-10 10:00:00,15.77,15.79,15.68,15.71,665000.0,12.6168,12.6328,12.5448,12.5688,665000.0
2010-05-10 11:00:00,15.71,15.82,15.71,15.81,497000.0,12.5688,12.6568,12.5688,12.6488,497000.0
2010-05-10 12:00:00,15.81,15.81,15.77,15.78,466000.0,12.6488,12.6488,12.6168,12.6248,466000.0
2010-05-10 13:00:00,15.78,15.78,15.68,15.74,796000.0,12.6248,12.6248,12.5448,12.5928,796000.0
2010-05-10 14:00:00,15.74,15.79,15.69,15.79,701000.0,12.5928,12.6328,12.5528,12.6328,701000.0
2010-05-10 15:00:00,15.79,15.9,15.74,15.9,1078000.0,12.6328,12.7208,12.5928,12.7208,1078000.0
2010-05-11 09:30:00,15.74,15.87,15.7,15.83,506500.0,12.5928,12.6968,12.5608,12.6648,506500.0
2010-05-11 10:00:00,15.83,15.87,15.79,15.83,998000.0,12.6648,12.6968,12.6328,12.6648,998000.0
2010-05-11 11:00:00,15.83,15.99,15.82,15.98,455500.0,12.6648,12.7928,12.6568,12.7848,455500.0
2010-05-11 12:00:00,15.98,16.06,15.97,16.05,952500.0,12.7848,12.8488,12.7768,12.8408,952500.0
2010-05-11 13:00:00,16.05,16.14,16.03,16.12,827000.0,12.8408,12.9129,12.8248,12.8969,827000.0
2010-05-11 14:00:00,16.12,16.14,16.0,16.03,886500.0,12.8969,12.9129,12.8008,12.8248,886500.0
2010-05-11 15:00:00,16.02,16.02,15.92,15.95,942500.0,12.8168,12.8168,12.7368,12.7608,942500.0
2010-05-12 09:30:00,16.03,16.12,16.02,16.12,459000.0,12.8248,12.8969,12.8168,12.8969,459000.0
2010-05-12 10:00:00,16.13,16.19,16.11,16.15,475000.0,12.9049,12.9529,12.8889,12.9209,475000.0
2010-05-12 11:00:00,16.15,16.2,16.09,16.17,777500.0,12.9209,12.9609,12.8728,12.9369,777500.0
2010-05-12 12:00:00,16.17,16.22,16.16,16.22,408000.0,12.9369,12.9769,12.9289,12.9769,408000.0
2010-05-12 13:00:00,16.21,16.25,16.2,16.23,468000.0,12.9689,13.0009,12.9609,12.9849,468000.0
2010-05-12 14:00:00,16.22,16.3,16.22,16.28,605500.0,12.9769,13.0409,12.9769,13.0249,605500.0
2010-05-12 15:00:00,16.28,16.32,16.26,16.31,715000.0,13.0249,13.0569,13.0089,13.0489,715000.0
2010-05-13 09:30:00,16.28,16.32,16.21,16.28,342500.0,13.0249,13.0569,12.9689,13.0249,342500.0
2010-05-13 10:00:00,16.28,16.39,16.26,16.33,416500.0,13.0249,13.1129,13.0089,13.0649,416500.0
2010-05-13 11:00:00,16.32,16.35,16.26,16.27,722500.0,13.0569,13.0809,13.0089,13.0169,722500.0
2010-05-13 12:00:00,16.28,16.3,16.26,16.28,427500.0,13.0249,13.0409,13.0089,13.0249,427500.0
2010-05-13 13:00:00,16.28,16.35,16.26,16.32,695500.0,13.0249,13.0809,13.0089,13.0569,695500.0
2010-05-13 14:00:00,16.32,16.33,16.23,16.24,336500.0,13.0569,13.0649,12.9849,12.9929,336500.0
2010-05-13 15:00:00,16.24,16.26,16.1,16.16,1388000.0,12.9929,13.0089,12.8808,12.9289,1388000.0
2010-05-14 09:30:00,16.05,16.07,15.81,15.84,652000.0,12.8408,12.8568,12.6488,12.6728,652000.0
2010-05-14 10:00:00,15.84,15.9,15.79,15.84,665000.0,12.6728,12.7208,12.6328,12.6728,665000.0
2010-05-14 11:00:00,15.84,15.85,15.7,15.72,564500.0,12.6728,12.6808,12.5608,12.5768,564500.0
2010-05-14 12:00:00,15.72,15.79,15.66,15.79,495000.0,12.5768,12.6328,12.5288,12.6328,495000.0
2010-05-14 13:00:00,15.79,15.81,15.71,15.75,330000.0,12.6328,12.6488,12.5688,12.6008,330000.0
2010-05-14 14:00:00,15.75,15.76,15.68,15.71,475500.0,12.6008,12.6088,12.5448,12.5688,475500.0
2010-05-14 15:00:00,15.71,15.82,15.66,15.78,729500.0,12.5688,12.6568,12.5288,12.6248,729500.0
2010-05-17 09:30:00,15.86,15.97,15.78,15.81,703500.0,12.6888,12.7768,12.6248,12.6488,703500.0
2010-05-17 10:00:00,15.8,15.9,15.79,15.81,896000.0,12.6408,12.7208,12.6328,12.6488,896000.0
2010-05-17 11:00:00,15.81,15.82,15.61,15.62,964000.0,12.6488,12.6568,12.4888,12.4968,964000.0
2010-05-17 12:00:00,15.61,15.61,15.41,15.53,863000.0,12.4888,12.4888,12.3288,12.4248,863000.0
2010-05-17 13:00:00,15.53,15.64,15.52,15.61,498500.0,12.4248,12.5128,12.4168,12.4888,498500.0
2010-05-17 14:00:00,15.6,15.71,15.58,15.7,623000.0,12.4808,12.5688,12.4648,12.5608,623000.0
2010-05-17 15:00:00,15.71,15.82,15.65,15.8,992500.0,12.5688,12.6568,12.5208,12.6408,992500.0
2010-05-18 09:30:00,15.98,16.02,15.94,15.97,412500.0,12.7848,12.8168,12.7528,12.7768,412500.0
2010-05-18 10:00:00,15.97,15.98,15.76,15.83,582000.0,12.7768,12.7848,12.6088,12.6648,582000.0
2010-05-18 11:00:00,15.82,15.89,15.75,15.77,769000.0,12.6568,12.7128,12.6008,12.6168,769000.0
2010-05-18 12:00:00,15.78,15.87,15.73,15.79,488000.0,12.6248,12.6968,12.5848,12.6328,488000.0
2010-05-18 13:00:00,15.79,15.82,15.66,15.66,711500.0,12.6328,12.6568,12.5288,12.5288,711500.0
2010-05-18 14:00:00,15.66,15.71,15.55,15.56,858500.0,12.5288,12.5688,12.4408,12.4488,858500.0
2010-05-18 15:00:00,15.55,15.65,15.52,15.58,1253000.0,12.4408,12.5208,12.4168,12.4648,1253000.0
2010-05-19 09:30:00,15.5,15.65,15.46,15.56,568000.0,12.4008,12.5208,12.3688,12.4488,568000.0
2010-05-19 10:00:00,15.57,15.57,15.3,15.37,1587000.0,12.4568,12.4568,12.2408,12.2968,1587000.0
2010-05-19 11:00:00,15.36,15.38,15.19,15.25,657000.0,12.2888,12.3048,12.1528,12.2008,657000.0
2010-05-19 12:00:00,15.25,15.4,15.23,15.4,398000.0,12.2008,12.3208,12.1848,12.3208,398000.0
2010-05-19 13:00:00,15.41,15.49,15.36,15.45,558000.0,12.3288,12.3928,12.2888,12.3608,558000.0
2010-05-19 14:00:00,15.46,15.48,15.36,15.42,467500.0,12.3688,12.3848,12.2888,12.3368,467500.0
2010-05-19 15:00:00,15.42,15.45,15.31,15.42,987000.0,12.3368,12.3608,12.2488,12.3368,987000.0
2010-05-20 09:30:00,15.04,15.13,15.0,15.07,540500.0,12.0328,12.1048,12.0008,12.0568,540500.0
2010-05-20 10:00:00,15.07,15.12,14.87,14.92,1071500.0,12.0568,12.0968,11.8968,11.9368,1071500.0
2010-05-20 11:00:00,14.92,15.02,14.91,14.94,869500.0,11.9368,12.0168,11.9288,11.9528,869500.0
2010-05-20 12:00:00,14.94,14.97,14.76,14.76,670000.0,11.9528,11.9768,11.8088,11.8088,670000.0
2010-05-20 13:00:00,14.76,14.96,14.76,14.89,768500.0,11.8088,11.9688,11.8088,11.9128,768500.0
2010-05-20 14:00:00,14.89,15.1,14.83,15.0,866500.0,11.9128,12.0808,11.8648,12.0008,866500.0
2010-05-20 15:00:00,15.01,15.04,14.76,14.76,1015000.0,12.0088,12.0328,11.8088,11.8088,1015000.0
2010-05-21 09:30:00,14.51,14.89,14.46,14.82,1638000.0,11.6088,11.9128,11.5688,11.8568,1638000.0
2010-05-21 10:00:00,14.81,14.89,14.7,14.8,1035500.0,11.8488,11.9128,11.7608,11.8408,1035500.0
2010-05-21 11:00:00,14.79,15.07,14.79,15.02,1558500.0,11.8328,12.0568,11.8328,12.0168,1558500.0
2010-05-21 12:00:00,15.02,15.04,14.93,14.94,626000.0,12.0168,12.0328,11.9448,11.9528,626000.0
2010-05-21 13:00:00,14.94,14.97,14.88,14.96,813500.0,11.9528,11.9768,11.9048,11.9688,813500.0
2010-05-21 14:00:00,14.97,14.98,14.81,14.86,735000.0,11.9768,11.9848,11.8488,11.8888,735000.0
2010-05-21 15:00:00,14.86,15.0,14.79,15.0,1422500.0,11.8888,12.0008,11.8328,12.0008,1422500.0
2010-05-24 09:30:00,14.91,15.03,14.88,14.93,243000.0,11.9288,12.0248,11.9048,11.9448,243000.0
2010-05-24 10:00:00,14.94,15.1,14.9,15.02,617500.0,11.9528,12.0808,11.9208,12.0168,617500.0
2010-05-24 11:00:00,15.01,15.07,14.96,15.05,565000.0,12.0088,12.0568,11.9688,12.0408,565000.0
2010-05-24 12:00:00,15.04,15.09,15.02,15.05,704000.0,12.0328,12.0728,12.0168,12.0408,704000.0
2010-05-24 13:00:00,15.05,15.06,14.97,15.0,407500.0,12.0408,12.0488,11.9768,12.0008,407500.0
2010-05-24 14:00:00,15.0,15.03,14.95,14.97,513500.0,12.0008,12.0248,11.9608,11.9768,513500.0
2010-05-24 15:00:00,14.97,14.98,14.83,14.85,662500.0,11.9768,11.9848,11.8648,11.8808,662500.0
2010-05-25 09:30:00,14.5,14.5,14.27,14.36,2077000.0,11.6008,11.6008,11.4168,11.4888,2077000.0
2010-05-25 10:00:00,14.36,14.52,14.36,14.45,791500.0,11.4888,11.6168,11.4888,11.5608,791500.0
2010-05-25 11:00:00,14.45,14.58,14.44,14.57,475000.0,11.5608,11.6648,11.5528,11.6568,475000.0
2010-05-25 12:00:00,14.57,14.62,14.51,14.55,635500.0,11.6568,11.6968,11.6088,11.6408,635500.0
2010-05-25 13:00:00,14.55,14.56,14.48,14.5,373000.0,11.6408,11.6488,11.5848,11.6008,373000.0
2010-05-25 14:00:00,14.49,14.7,14.49,14.66,601000.0,11.5928,11.7608,11.5928,11.7288,601000.0
2010-05-25 15:00:00,14.66,14.84,14.66,14.83,1440500.0,11.7288,11.8728,11.7288,11.8648,1440500.0
2010-05-26 09:30:00,14.88,15.09,14.87,15.09,575500.0,11.9048,12.0728,11.8968,12.0728,575500.0
2010-05-26 10:00:00,15.08,15.17,15.07,15.08,720000.0,12.0648,12.1368,12.0568,12.0648,720000.0
2010-05-26 11:00:00,15.08,15.1,14.98,15.04,676000.0,12.0648,12.0808,11.9848,12.0328,676000.0
2010-05-26 12:00:00,15.04,15.09,15.02,15.07,308000.0,12.0328,12.0728,12.0168,12.0568,308000.0
2010-05-26 13:00:00,15.08,15.13,15.08,15.1,162000.0,12.0648,12.1048,12.0648,12.0808,162000.0
2010-05-26 14:00:00,15.1,15.11,14.95,15.0,615000.0,12.0808,12.0888,11.9608,12.0008,615000.0
2010-05-26 15:00:00,14.99,15.03,14.8,14.86,1999500.0,11.9928,12.0248,11.8408,11.8888,1999500.0
2010-05-27 09:30:00,15.19,15.24,15.11,15.15,699500.0,12.1528,12.1928,12.0888,12.1208,699500.0
2010-05-27 10:00:00,15.14,15.26,15.1,15.23,425500.0,12.1128,12.2088,12.0808,12.1848,425500.0
2010-05-27 11:00:00,15.21,15.25,15.18,15.24,529500.0,12.1688,12.2008,12.1448,12.1928,529500.0
2010-05-27 12:00:00,15.23,15.27,15.21,15.24,294500.0,12.1848,12.2168,12.1688,12.1928,294500.0
2010-05-27 13:00:00,15.24,15.28,15.19,15.25,264000.0,12.1928,12.2248,12.1528,12.2008,264000.0
2010-05-27 14:00:00,15.25,15.32,15.24,15.31,359000.0,12.2008,12.2568,12.1928,12.2488,359000.0
2010-05-27 15:00:00,15.3,15.43,15.29,15.43,731000.0,12.2408,12.3448,12.2328,12.3448,731000.0
2010-05-28 09:30:00,15.39,15.4,15.27,15.36,721500.0,12.3128,12.3208,12.2168,12.2888,721500.0
2010-05-28 10:00:00,15.36,15.43,15.29,15.32,533500.0,12.2888,12.3448,12.2328,12.2568,533500.0
2010-05-28 11:00:00,15.33,15.36,15.25,15.33,831500.0,12.2648,12.2888,12.2008,12.2648,831500.0
2010-05-28 12:00:00,15.33,15.38,15.21,15.28,789500.0,12.2648,12.3048,12.1688,12.2248,789500.0
2010-05-28 13:00:00,15.28,15.31,15.21,15.21,330500.0,12.2248,12.2488,12.1688,12.1688,330500.0
2010-05-28 14:00:00,15.21,15.35,15.16,15.3,465500.0,12.1688,12.2808,12.1288,12.2408,465500.0
2010-05-28 15:00:00,15.3,15.4,15.25,15.26,1135000.0,12.2408,12.3208,12.2008,12.2088,1135000.0
2010-06-01 09:30:00,15.13,15.19,15.07,15.08,521500.0,12.1048,12.1528,12.0568,12.0648,521500.0
2010-06-01 10:00:00,15.09,15.3,15.08,15.2,577500.0,12.0728,12.2408,12.0648,12.1608,577500.0
2010-06-01 11:00:00,15.19,15.2,15.05,15.05,307000.0,12.1528,12.1608,12.0408,12.0408,307000.0
2010-06-01 12:00:00,15.04,15.12,15.04,15.05,238500.0,12.0328,12.0968,12.0328,12.0408,238500.0
2010-06-01 13:00:00,15.05,15.19,15.05,15.1,255000.0,12.0408,12.1528,12.0408,12.0808,255000.0
2010-06-01 14:00:00,15.09,15.13,15.03,15.1,445500.0,12.0728,12.1048,12.0248,12.0808,445500.0
2010-06-01 15:00:00,15.1,15.1,14.84,14.85,1722000.0,12.0808,12.0808,11.8728,11.8808,1722000.0
2010-06-02 09:30:00,14.94,14.98,14.84,14.9,631500.0,11.9528,11.9848,11.8728,11.9208,631500.0
2010-06-02 10:00:00,14.9,14.97,14.88,14.93,427000.0,11.9208,11.9768,11.9048,11.9448,427000.0
2010-06-02 11:00:00,14.93,15.03,14.93,15.03,259000.0,11.9448,12.0248,11.9448,12.0248,259000.0
2010-06-02 12:00:00,15.03,15.07,15.02,15.06,898000.0,12.0248,12.0568,12.0168,12.0488,898000.0
2010-06-02 13:00:00,15.07,15.08,15.01,15.02,486500.0,12.0568,12.0648,12.0088,12.0168,486500.0
2010-06-02 14:00:00,15.02,15.12,14.97,15.11,518500.0,12.0168,12.0968,11.9768,12.0888,518500.0
2010-06-02 15:00:00,15.11,15.24,15.11,15.24,1025500.0,12.0888,12.1928,12.0888,12.1928,1025500.0
2010-06-03 09:30:00,15.28,15.38,15.27,15.38,414000.0,12.2248,12.3048,12.2168,12.3048,414000.0
2010-06-03 10:00:00,15.37,15.37,15.23,15.32,702000.0,12.2968,12.2968,12.1848,12.2568,702000.0
2010-06-03 11:00:00,15.32,15.36,15.27,15.31,328500.0,12.2568,12.2888,12.2168,12.2488,328500.0
2010-06-03 12:00:00,15.3,15.31,15.18,15.23,260000.0,12.2408,12.2488,12.1448,12.1848,260000.0
2010-06-03 13:00:00,15.24,15.26,15.18,15.22,141000.0,12.1928,12.2088,12.1448,12.1768,141000.0
2010-06-03 14:00:00,15.23,15.35,15.21,15.34,576000.0,12.1848,12.2808,12.1688,12.2728,576000.0
2010-06-03 15:00:00,15.34,15.38,15.29,15.36,1419500.0,12.2728,12.3048,12.2328,12.2888,1419500.0
2010-06-04 09:30:00,15.01,15.16,15.0,15.14,719500.0,12.0088,12.1288,12.0008,12.1128,719500.0
2010-06-04 10:00:00,15.13,15.16,15.08,15.1,487000.0,12.1048,12.1288,12.0648,12.0808,487000.0
2010-06-04 11:00:00,15.1,15.12,14.99,15.02,1290000.0,12.0808,12.0968,11.9928,12.0168,1290000.0
2010-06-04 12:00:00,15.0,15.01,14.94,14.98,1383500.0,12.0008,12.0088,11.9528,11.9848,1383500.0
2010-06-04 13:00:00,14.98,14.98,14.87,14.88,787500.0,11.9848,11.9848,11.8968,11.9048,787500.0
2010-06-04 14:00:00,14.89,14.9,14.73,14.73,1846000.0,11.9128,11.9208,11.7848,11.7848,1846000.0
2010-06-04 15:00:00,14.73,14.81,14.69,14.74,2170500.0,11.7848,11.8488,11.7528,11.7928,2170500.0
2010-06-07 09:30:00,14.76,14.81,14.6,14.75,417000.0,11.8088,11.8488,11.6808,11.8008,417000.0
2010-06-07 10:00:00,14.74,14.82,14.58,14.6,825500.0,11.7928,11.8568,11.6648,11.6808,825500.0
2010-06-07 11:00:00,14.59,14.68,14.57,14.67,592500.0,11.6728,11.7448,11.6568,11.7368,592500.0
2010-06-07 12:00:00,14.67,14.72,14.66,14.71,325000.0,11.7368,11.7768,11.7288,11.7688,325000.0
2010-06-07 13:00:00,14.71,14.75,14.64,14.65,338000.0,11.7688,11.8008,11.7128,11.7208,338000.0
2010-06-07 14:00:00,14.65,14.68,14.53,14.55,449000.0,11.7208,11.7448,11.6248,11.6408,449000.0
2010-06-07 15:00:00,14.55,14.61,14.42,14.43,1336500.0,11.6408,11.6888,11.5368,11.5448,1336500.0
2010-06-08 09:30:00,14.44,14.53,14.32,14.35,691000.0,11.5528,11.6248,11.4568,11.4808,691000.0
2010-06-08 10:00:00,14.34,14.43,14.25,14.33,1953500.0,11.4728,11.5448,11.4008,11.4648,1953500.0
2010-06-08 11:00:00,14.32,14.45,14.21,14.41,1253000.0,11.4568,11.5608,11.3688,11.5288,1253000.0
2010-06-08 12:00:00,14.41,14.44,14.33,14.43,515500.0,11.5288,11.5528,11.4648,11.5448,515500.0
2010-06-08 13:00:00,14.43,14.45,14.27,14.32,528500.0,11.5448,11.5608,11.4168,11.4568,528500.0
2010-06-08 14:00:00,14.32,14.44,14.27,14.35,651000.0,11.4568,11.5528,11.4168,11.4808,651000.0
2010-06-08 15:00:00,14.36,14.52,14.31,14.51,1258500.0,11.4888,11.6168,11.4488,11.6088,1258500.0
2010-06-09 09:30:00,14.58,14.67,14.58,14.65,544000.0,11.6648,11.7368,11.6648,11.7208,544000.0
2010-06-09 10:00:00,14.65,14.73,14.59,14.73,705500.0,11.7208,11.7848,11.6728,11.7848,705500.0
2010-06-09 11:00:00,14.73,14.88,14.71,14.81,717000.0,11.7848,11.9048,11.7688,11.8488,717000.0
2010-06-09 12:00:00,14.82,14.84,14.76,14.77,306000.0,11.8568,11.8728,11.8088,11.8168,306000.0
2010-06-09 13:00:00,14.77,14.81,14.74,14.78,296500.0,11.8168,11.8488,11.7928,11.8248,296500.0
2010-06-09 14:00:00,14.79,14.79,14.64,14.64,589500.0,11.8328,11.8328,11.7128,11.7128,589500.0
2010-06-09 15:00:00,14.62,14.67,14.48,14.55,1554500.0,11.6968,11.7368,11.5848,11.6408,1554500.0
2010-06-10 09:30:00,14.82,14.92,14.76,14.91,440000.0,11.8568,11.9368,11.8088,11.9288,440000.0
2010-06-10 10:00:00,14.93,14.94,14.82,14.88,613000.0,11.9448,11.9528,11.8568,11.9048,613000.0
2010-06-10 11:00:00,14.88,14.93,14.85,14.88,436000.0,11.9048,11.9448,11.8808,11.9048,436000.0
2010-06-10 12:00:00,14.88,14.89,14.78,14.83,382500.0,11.9048,11.9128,11.8248,11.8648,382500.0
2010-06-10 13:00:00,14.83,14.89,14.78,14.87,287500.0,11.8648,11.9128,11.8248,11.8968,287500.0
2010-06-10 14:00:00,14.87,14.98,14.84,14.96,223500.0,11.8968,11.9848,11.8728,11.9688,223500.0
2010-06-10 15:00:00,14.96,15.02,14.94,15.02,665500.0,11.9688,12.0168,11.9528,12.0168,665500.0
2010-06-11 09:30:00,14.85,15.08,14.85,15.08,550000.0,11.8808,12.0648,11.8808,12.0648,550000.0
2010-06-11 10:00:00,15.07,15.15,15.03,15.03,570000.0,12.0568,12.1208,12.0248,12.0248,570000.0
2010-06-11 11:00:00,15.03,15.07,14.97,15.05,329000.0,12.0248,12.0568,11.9768,12.0408,329000.0
2010-06-11 12:00:00,15.06,15.07,15.01,15.04,278000.0,12.0488,12.0568,12.0088,12.0328,278000.0
2010-06-11 13:00:00,15.06,15.11,15.01,15.03,311500.0,12.0488,12.0888,12.0088,12.0248,311500.0
2010-06-11 14:00:00,15.03,15.06,14.99,15.03,265500.0,12.0248,12.0488,11.9928,12.0248,265500.0
2010-06-11 15:00:00,15.03,15.18,15.01,15.18,800500.0,12.0248,12.1448,12.0088,12.1448,800500.0
2010-06-14 09:30:00,15.34,15.36,15.3,15.33,312000.0,12.2728,12.2888,12.2408,12.2648,312000.0
2010-06-14 10:00:00,15.34,15.42,15.32,15.42,708500.0,12.2728,12.3368,12.2568,12.3368,708500.0
2010-06-14 11:00:00,15.41,15.48,15.41,15.45,4119000.0,12.3288,12.3848,12.3288,12.3608,4119000.0
2010-06-14 12:00:00,15.44,15.46,15.37,15.37,1471500.0,12.3528,12.3688,12.2968,12.2968,1471500.0
2010-06-14 13:00:00,15.37,15.42,15.32,15.32,905000.0,12.2968,12.3368,12.2568,12.2568,905000.0
2010-06-14 14:00:00,15.32,15.35,15.26,15.35,6362000.0,12.2568,12.2808,12.2088,12.2808,6362000.0
2010-06-14 15:00:00,15.35,15.37,15.21,15.25,2810500.0,12.2808,12.2968,12.1688,12.2008,2810500.0
2010-06-15 09:30:00,15.35,15.41,15.32,15.39,344000.0,12.2808,12.3288,12.2568,12.3128,344000.0
2010-06-15 10:00:00,15.39,15.42,15.32,15.41,1345500.0,12.3128,12.3368,12.2568,12.3288,1345500.0
2010-06-15 11:00:00,15.41,15.43,15.38,15.41,449000.0,12.3288,12.3448,12.3048,12.3288,449000.0
2010-06-15 12:00:00,15.42,15.46,15.41,15.45,214500.0,12.3368,12.3688,12.3288,12.3608,214500.0
2010-06-15 13:00:00,15.45,15.49,15.41,15.48,1532000.0,12.3608,12.3928,12.3288,12.3848,1532000.0
2010-06-15 14:00:00,15.49,15.56,15.49,15.53,473000.0,12.3928,12.4488,12.3928,12.4248,473000.0
2010-06-15 15:00:00,15.53,15.62,15.52,15.59,673000.0,12.4248,12.4968,12.4168,12.4728,673000.0
2010-06-16 09:30:00,15.5,15.56,15.47,15.54,369000.0,12.4008,12.4488,12.3768,12.4328,369000.0
2010-06-16 10:00:00,15.54,15.56,15.45,15.52,711000.0,12.4328,12.4488,12.3608,12.4168,711000.0
2010-06-16 11:00:00,15.52,15.57,15.49,15.54,648500.0,12.4168,12.4568,12.3928,12.4328,648500.0
2010-06-16 12:00:00,15.55,15.6,15.53,15.54,368000.0,12.4408,12.4808,12.4248,12.4328,368000.0
2010-06-16 13:00:00,15.54,15.61,15.53,15.61,379000.0,12.4328,12.4888,12.4248,12.4888,379000.0
2010-06-16 14:00:00,15.62,15.65,15.58,15.6,822000.0,12.4968,12.5208,12.4648,12.4808,822000.0
2010-06-16 15:00:00,15.6,15.6,15.49,15.54,726000.0,12.4808,12.4808,12.3928,12.4328,726000.0
2010-06-17 09:30:00,15.61,15.62,15.51,15.57,243500.0,12.4888,12.4968,12.4088,12.4568,243500.0
2010-06-17 10:00:00,15.57,15.57,15.37,15.39,726000.0,12.4568,12.4568,12.2968,12.3128,726000.0
2010-06-17 11:00:00,15.39,15.5,15.36,15.48,299500.0,12.3128,12.4008,12.2888,12.3848,299500.0
2010-06-17 12:00:00,15.48,15.48,15.43,15.46,199000.0,12.3848,12.3848,12.3448,12.3688,199000.0
2010-06-17 13:00:00,15.45,15.54,15.44,15.54,124000.0,12.3608,12.4328,12.3528,12.4328,124000.0
2010-06-17 14:00:00,15.54,15.55,15.44,15.47,267500.0,12.4328,12.4408,12.3528,12.3768,267500.0
2010-06-17 15:00:00,15.47,15.52,15.41,15.51,948000.0,12.3768,12.4168,12.3288,12.4088,948000.0
2010-06-18 09:30:00,15.56,15.56,15.43,15.43,117000.0,12.4488,12.4488,12.3448,12.3448,117000.0
2010-06-18 10:00:00,15.44,15.59,15.44,15.58,318500.0,12.3528,12.4728,12.3528,12.4648,318500.0
2010-06-18 11:00:00,15.57,15.58,15.5,15.52,503000.0,12.4568,12.4648,12.4008,12.4168,503000.0
2010-06-18 12:00:00,15.52,15.54,15.45,15.47,237000.0,12.4168,12.4328,12.3608,12.3768,237000.0
2010-06-18 13:00:00,15.46,15.51,15.45,15.48,474000.0,12.3688,12.4088,12.3608,12.3848,474000.0
2010-06-18 14:00:00,15.48,15.51,15.47,15.5,270000.0,12.3848,12.4088,12.3768,12.4008,270000.0
2010-06-18 15:00:00,15.49,15.5,15.46,15.48,648000.0,12.3928,12.4008,12.3688,12.3848,648000.0
2010-06-21 09:30:00,15.69,15.71,15.61,15.7,926000.0,12.5528,12.5688,12.4888,12.5608,926000.0
2010-06-21 10:00:00,15.7,15.71,15.62,15.63,595500.0,12.5608,12.5688,12.4968,12.5048,595500.0
2010-06-21 11:00:00,15.63,15.65,15.58,15.59,332500.0,12.5048,12.5208,12.4648,12.4728,332500.0
2010-06-21 12:00:00,15.6,15.6,15.52,15.54,195500.0,12.4808,12.4808,12.4168,12.4328,195500.0
2010-06-21 13:00:00,15.54,15.57,15.49,15.51,270000.0,12.4328,12.4568,12.3928,12.4088,270000.0
2010-06-21 14:00:00,15.51,15.56,15.48,15.48,378000.0,12.4088,12.4488,12.3848,12.3848,378000.0
2010-06-21 15:00:00,15.48,15.5,15.3,15.37,1056500.0,12.3848,12.4008,12.2408,12.2968,1056500.0
2010-06-22 09:30:00,15.39,15.52,15.39,15.44,365000.0,12.3128,12.4168,12.3128,12.3528,365000.0
2010-06-22 10:00:00,15.44,15.44,15.32,15.4,664500.0,12.3528,12.3528,12.2568,12.3208,664500.0
2010-06-22 11:00:00,15.4,15.46,15.34,15.4,376000.0,12.3208,12.3688,12.2728,12.3208,376000.0
2010-06-22 12:00:00,15.41,15.41,15.35,15.36,277000.0,12.3288,12.3288,12.2808,12.2888,277000.0
2010-06-22 13:00:00,15.37,15.38,15.3,15.33,313000.0,12.2968,12.3048,12.2408,12.2648,313000.0
2010-06-22 14:00:00,15.32,15.32,15.1,15.12,646500.0,12.2568,12.2568,12.0808,12.0968,646500.0
2010-06-22 15:00:00,15.12,15.15,15.04,15.06,896500.0,12.0968,12.1208,12.0328,12.0488,896500.0
2010-06-23 09:30:00,14.99,15.01,14.92,14.97,339000.0,12.0242,12.0403,11.9681,12.0082,339000.0
2010-06-23 10:00:00,14.97,14.97,14.8,14.93,509000.0,12.0082,12.0082,11.8718,11.9761,509000.0
2010-06-23 11:00:00,14.93,14.95,14.89,14.93,306500.0,11.9761,11.9921,11.944,11.9761,306500.0
2010-06-23 12:00:00,14.92,14.98,14.9,14.97,122500.0,11.9681,12.0162,11.952,12.0082,122500.0
2010-06-23 13:00:00,14.97,15.03,14.97,15.02,156500.0,12.0082,12.0563,12.0082,12.0483,156500.0
2010-06-23 14:00:00,15.02,15.12,14.95,14.98,621000.0,12.0483,12.1285,11.9921,12.0162,621000.0
2010-06-23 15:00:00,14.99,15.03,14.92,14.98,681000.0,12.0242,12.0563,11.9681,12.0162,681000.0
2010-06-24 09:30:00,14.88,14.92,14.75,14.77,398000.0,11.936,11.9681,11.8317,11.8478,398000.0
2010-06-24 10:00:00,14.77,14.9,14.75,14.8,383000.0,11.8478,11.952,11.8317,11.8718,383000.0
2010-06-24 11:00:00,14.79,14.83,14.72,14.8,347000.0,11.8638,11.8959,11.8076,11.8718,347000.0
2010-06-24 12:00:00,14.81,14.85,14.76,14.81,282500.0,11.8798,11.9119,11.8397,11.8798,282500.0
2010-06-24 13:00:00,14.81,14.93,14.79,14.93,299000.0,11.8798,11.9761,11.8638,11.9761,299000.0
2010-06-24 14:00:00,14.93,14.93,14.76,14.77,328500.0,11.9761,11.9761,11.8397,11.8478,328500.0
2010-06-24 15:00:00,14.77,14.81,14.7,14.72,1288500.0,11.8478,11.8798,11.7916,11.8076,1288500.0
2010-06-25 09:30:00,14.77,14.77,14.65,14.72,442500.0,11.8478,11.8478,11.7515,11.8076,442500.0
2010-06-25 10:00:00,14.72,14.78,14.66,14.68,439500.0,11.8076,11.8558,11.7595,11.7756,439500.0
2010-06-25 11:00:00,14.68,14.79,14.68,14.77,391000.0,11.7756,11.8638,11.7756,11.8478,391000.0
2010-06-25 12:00:00,14.77,14.82,14.76,14.79,572500.0,11.8478,11.8879,11.8397,11.8638,572500.0
2010-06-25 13:00:00,14.8,14.94,14.8,14.92,295000.0,11.8718,11.9841,11.8718,11.9681,295000.0
2010-06-25 14:00:00,14.92,14.93,14.87,14.9,397500.0,11.9681,11.9761,11.928,11.952,397500.0
2010-06-25 15:00:00,14.89,14.92,14.83,14.89,1231000.0,11.944,11.9681,11.8959,11.944,1231000.0
2010-06-28 09:30:00,14.9,14.92,14.77,14.79,303000.0,11.952,11.9681,11.8478,11.8638,303000.0
2010-06-28 10:00:00,14.8,14.91,14.76,14.91,222000.0,11.8718,11.9601,11.8397,11.9601,222000.0
2010-06-28 11:00:00,14.91,14.98,14.9,14.92,206500.0,11.9601,12.0162,11.952,11.9681,206500.0
2010-06-28 12:00:00,14.92,14.92,14.87,14.91,274000.0,11.9681,11.9681,11.928,11.9601,274000.0
2010-06-28 13:00:00,14.91,14.91,14.84,14.89,199000.0,11.9601,11.9601,11.9039,11.944,199000.0
2010-06-28 14:00:00,14.88,14.92,14.87,14.92,265000.0,11.936,11.9681,11.928,11.9681,265000.0
2010-06-28 15:00:00,14.93,14.93,14.84,14.84,488500.0,11.9761,11.9761,11.9039,11.9039,488500.0
2010-06-29 09:30:00,14.62,14.62,14.45,14.5,633500.0,11.7274,11.7274,11.5911,11.6312,633500.0
2010-06-29 10:00:00,14.5,14.5,14.36,14.48,987500.0,11.6312,11.6312,11.5189,11.6151,987500.0
2010-06-29 11:00:00,14.49,14.52,14.44,14.45,297000.0,11.6232,11.6472,11.583,11.5911,297000.0
2010-06-29 12:00:00,14.45,14.47,14.42,14.44,178500.0,11.5911,11.6071,11.567,11.583,178500.0
2010-06-29 13:00:00,14.44,14.45,14.37,14.4,176500.0,11.583,11.5911,11.5269,11.551,176500.0
2010-06-29 14:00:00,14.4,14.45,14.37,14.37,403000.0,11.551,11.5911,11.5269,11.5269,403000.0
2010-06-29 15:00:00,14.37,14.41,14.24,14.33,1013000.0,11.5269,11.559,11.4226,11.4948,1013000.0
2010-06-30 09:30:00,14.28,14.47,14.26,14.4,527000.0,11.4547,11.6071,11.4387,11.551,527000.0
2010-06-30 10:00:00,14.4,14.45,14.37,14.4,502000.0,11.551,11.5911,11.5269,11.551,502000.0
2010-06-30 11:00:00,14.4,14.52,14.4,14.48,811000.0,11.551,11.6472,11.551,11.6151,811000.0
2010-06-30 12:00:00,14.48,14.49,14.43,14.46,1286000.0,11.6151,11.6232,11.575,11.5991,1286000.0
2010-06-30 13:00:00,14.46,14.48,14.42,14.45,1289500.0,11.5991,11.6151,11.567,11.5911,1289500.0
2010-06-30 14:00:00,14.45,14.47,14.37,14.39,1487500.0,11.5911,11.6071,11.5269,11.5429,1487500.0
2010-06-30 15:00:00,14.39,14.41,14.19,14.2,4041000.0,11.5429,11.559,11.3825,11.3905,4041000.0
2010-07-01 09:30:00,14.2,14.26,14.13,14.14,729000.0,11.3905,11.4387,11.3344,11.3424,729000.0
2010-07-01 10:00:00,14.13,14.13,13.85,13.87,2581000.0,11.3344,11.3344,11.1098,11.1258,2581000.0
2010-07-01 11:00:00,13.87,14.03,13.82,13.98,5033500.0,11.1258,11.2542,11.0857,11.2141,5033500.0
2010-07-01 12:00:00,13.98,14.12,13.94,14.04,3082500.0,11.2141,11.3264,11.182,11.2622,3082500.0
2010-07-01 13:00:00,14.05,14.14,14.02,14.12,525500.0,11.2702,11.3424,11.2461,11.3264,525500.0
2010-07-01 14:00:00,14.12,14.17,14.04,14.09,443000.0,11.3264,11.3665,11.2622,11.3023,443000.0
2010-07-01 15:00:00,14.1,14.17,14.06,14.12,4917000.0,11.3103,11.3665,11.2782,11.3264,4917000.0
2010-07-02 09:30:00,14.19,14.22,14.09,14.13,972000.0,11.3825,11.4066,11.3023,11.3344,972000.0
2010-07-02 10:00:00,14.13,14.16,14.05,14.06,1604500.0,11.3344,11.3584,11.2702,11.2782,1604500.0
2010-07-02 11:00:00,14.06,14.08,13.95,13.99,422500.0,11.2782,11.2943,11.19,11.2221,422500.0
2010-07-02 12:00:00,13.99,14.05,13.99,14.0,263000.0,11.2221,11.2702,11.2221,11.2301,263000.0
2010-07-02 13:00:00,14.0,14.03,13.96,14.02,431000.0,11.2301,11.2542,11.198,11.2461,431000.0
2010-07-02 14:00:00,14.02,14.03,13.97,14.01,577500.0,11.2461,11.2542,11.206,11.2381,577500.0
2010-07-02 15:00:00,14.0,14.12,13.99,14.02,1005500.0,11.2301,11.3264,11.2221,11.2461,1005500.0
2010-07-06 09:30:00,14.23,14.3,14.21,14.28,356500.0,11.4146,11.4707,11.3985,11.4547,356500.0
2010-07-06 10:00:00,14.28,14.36,14.25,14.27,485500.0,11.4547,11.5189,11.4306,11.4467,485500.0
2010-07-06 11:00:00,14.27,14.3,14.2,14.24,215500.0,11.4467,11.4707,11.3905,11.4226,215500.0
2010-07-06 12:00:00,14.24,14.27,14.09,14.1,561500.0,11.4226,11.4467,11.3023,11.3103,561500.0
2010-07-06 13:00:00,14.12,14.14,13.98,13.99,180000.0,11.3264,11.3424,11.2141,11.2221,180000.0
2010-07-06 14:00:00,13.99,14.03,13.92,13.96,344500.0,11.2221,11.2542,11.1659,11.198,344500.0
2010-07-06 15:00:00,13.96,14.0,13.87,13.98,793500.0,11.198,11.2301,11.1258,11.2141,793500.0
2010-07-07 09:30:00,14.01,14.12,14.0,14.1,197000.0,11.2381,11.3264,11.2301,11.3103,197000.0
2010-07-07 10:00:00,14.12,14.26,14.11,14.24,444500.0,11.3264,11.4387,11.3183,11.4226,444500.0
2010-07-07 11:00:00,14.24,14.25,14.14,14.16,290500.0,11.4226,11.4306,11.3424,11.3584,290500.0
2010-07-07 12:00:00,14.16,14.21,14.16,14.19,133500.0,11.3584,11.3985,11.3584,11.3825,133500.0
2010-07-07 13:00:00,14.2,14.31,14.2,14.3,205500.0,11.3905,11.4788,11.3905,11.4707,205500.0
2010-07-07 14:00:00,14.3,14.35,14.3,14.35,281000.0,11.4707,11.5108,11.4707,11.5108,281000.0
2010-07-07 15:00:00,14.35,14.48,14.32,14.47,816500.0,11.5108,11.6151,11.4868,11.6071,816500.0
2010-07-08 09:30:00,14.62,14.69,14.55,14.57,328000.0,11.7274,11.7836,11.6713,11.6873,328000.0
2010-07-08 10:00:00,14.57,14.62,14.53,14.55,356500.0,11.6873,11.7274,11.6552,11.6713,356500.0
2010-07-08 11:00:00,14.54,14.58,14.47,14.49,266000.0,11.6633,11.6953,11.6071,11.6232,266000.0
2010-07-08 12:00:00,14.5,14.54,14.48,14.51,168000.0,11.6312,11.6633,11.6151,11.6392,168000.0
2010-07-08 13:00:00,14.5,14.56,14.5,14.5,184500.0,11.6312,11.6793,11.6312,11.6312,184500.0
2010-07-08 14:00:00,14.51,14.54,14.45,14.54,271000.0,11.6392,11.6633,11.5911,11.6633,271000.0
2010-07-08 15:00:00,14.53,14.64,14.49,14.62,524000.0,11.6552,11.7435,11.6232,11.7274,524000.0
2010-07-09 09:30:00,14.62,14.68,14.58,14.65,150500.0,11.7274,11.7756,11.6953,11.7515,150500.0
2010-07-09 10:00:00,14.65,14.75,14.63,14.69,383000.0,11.7515,11.8317,11.7355,11.7836,383000.0
2010-07-09 11:00:00,14.69,14.71,14.64,14.66,112000.0,11.7836,11.7996,11.7435,11.7595,112000.0
2010-07-09 12:00:00,14.67,14.69,14.65,14.68,156500.0,11.7675,11.7836,11.7515,11.7756,156500.0
2010-07-09 13:00:00,14.68,14.7,14.67,14.7,140000.0,11.7756,11.7916,11.7675,11.7916,140000.0
2010-07-09 14:00:00,14.7,14.75,14.68,14.75,211500.0,11.7916,11.8317,11.7756,11.8317,211500.0
2010-07-09 15:00:00,14.75,14.78,14.71,14.78,330000.0,11.8317,11.8558,11.7996,11.8558,330000.0
2010-07-12 09:30:00,14.72,14.83,14.69,14.8,190000.0,11.8076,11.8959,11.7836,11.8718,190000.0
2010-07-12 10:00:00,14.82,14.82,14.66,14.66,194500.0,11.8879,11.8879,11.7595,11.7595,194500.0
2010-07-12 11:00:00,14.66,14.66,14.58,14.63,188500.0,11.7595,11.7595,11.6953,11.7355,188500.0
2010-07-12 12:00:00,14.63,14.72,14.63,14.66,209000.0,11.7355,11.8076,11.7355,11.7595,209000.0
2010-07-12 13:00:00,14.64,14.74,14.63,14.73,241500.0,11.7435,11.8237,11.7355,11.8157,241500.0
2010-07-12 14:00:00,14.73,14.73,14.66,14.69,237000.0,11.8157,11.8157,11.7595,11.7836,237000.0
2010-07-12 15:00:00,14.7,14.73,14.67,14.69,502500.0,11.7916,11.8157,11.7675,11.7836,502500.0
2010-07-13 09:30:00,14.88,14.91,14.85,14.88,198000.0,11.936,11.9601,11.9119,11.936,198000.0
2010-07-13 10:00:00,14.88,14.95,14.88,14.9,674500.0,11.936,11.9921,11.936,11.952,674500.0
2010-07-13 11:00:00,14.9,15.02,14.9,14.99,688500.0,11.952,12.0483,11.952,12.0242,688500.0
2010-07-13 12:00:00,14.99,15.03,14.99,14.99,328500.0,12.0242,12.0563,12.0242,12.0242,328500.0
2010-07-13 13:00:00,14.99,15.01,14.94,14.97,265000.0,12.0242,12.0403,11.9841,12.0082,265000.0
2010-07-13 14:00:00,14.97,15.04,14.97,15.04,278000.0,12.0082,12.0643,12.0082,12.0643,278000.0
2010-07-13 15:00:00,15.05,15.1,15.04,15.05,883500.0,12.0724,12.1125,12.0643,12.0724,883500.0
2010-07-14 09:30:00,15.01,15.02,14.94,14.94,267000.0,12.0403,12.0483,11.9841,11.9841,267000.0
2010-07-14 10:00:00,14.94,15.03,14.9,15.01,355500.0,11.9841,12.0563,11.952,12.0403,355500.0
2010-07-14 11:00:00,15.01,15.1,15.0,15.08,173000.0,12.0403,12.1125,12.0322,12.0964,173000.0
2010-07-14 12:00:00,15.08,15.09,15.06,15.07,159500.0,12.0964,12.1044,12.0804,12.0884,159500.0
2010-07-14 13:00:00,15.07,15.08,15.0,15.01,211000.0,12.0884,12.0964,12.0322,12.0403,211000.0
2010-07-14 14:00:00,15.02,15.02,14.93,14.98,461500.0,12.0483,12.0483,11.9761,12.0162,461500.0
2010-07-14 15:00:00,14.99,15.04,14.97,15.03,1169500.0,12.0242,12.0643,12.0082,12.0563,1169500.0
2010-07-15 09:30:00,15.06,15.07,14.98,15.02,275000.0,12.0804,12.0884,12.0162,12.0483,275000.0
2010-07-15 10:00:00,15.02,15.02,14.8,14.87,644500.0,12.0483,12.0483,11.8718,11.928,644500.0
2010-07-15 11:00:00,14.88,14.92,14.84,14.89,193500.0,11.936,11.9681,11.9039,11.944,193500.0
2010-07-15 12:00:00,14.88,14.89,14.84,14.87,197500.0,11.936,11.944,11.9039,11.928,197500.0
2010-07-15 13:00:00,14.87,14.97,14.87,14.94,143000.0,11.928,12.0082,11.928,11.9841,143000.0
2010-07-15 14:00:00,14.93,14.98,14.92,14.94,198000.0,11.9761,12.0162,11.9681,11.9841,198000.0
2010-07-15 15:00:00,14.94,15.05,14.87,15.01,944500.0,11.9841,12.0724,11.928,12.0403,944500.0
2010-07-16 09:30:00,14.91,14.93,14.73,14.74,538000.0,11.9601,11.9761,11.8157,11.8237,538000.0
2010-07-16 10:00:00,14.73,14.76,14.66,14.75,675500.0,11.8157,11.8397,11.7595,11.8317,675500.0
2010-07-16 11:00:00,14.75,14.76,14.66,14.66,324000.0,11.8317,11.8397,11.7595,11.7595,324000.0
2010-07-16 12:00:00,14.67,14.68,14.61,14.62,568000.0,11.7675,11.7756,11.7194,11.7274,568000.0
2010-07-16 13:00:00,14.63,14.65,14.58,14.6,491500.0,11.7355,11.7515,11.6953,11.7114,491500.0
2010-07-16 14:00:00,14.59,14.61,14.56,14.56,427000.0,11.7034,11.7194,11.6793,11.6793,427000.0
2010-07-16 15:00:00,14.56,14.58,14.5,14.52,955000.0,11.6793,11.6953,11.6312,11.6472,955000.0
2010-07-19 09:30:00,14.56,14.62,14.49,14.59,234000.0,11.6793,11.7274,11.6232,11.7034,234000.0
2010-07-19 10:00:00,14.59,14.59,14.4,14.44,591500.0,11.7034,11.7034,11.551,11.583,591500.0
2010-07-19 11:00:00,14.45,14.53,14.44,14.52,181500.0,11.5911,11.6552,11.583,11.6472,181500.0
2010-07-19 12:00:00,14.52,14.58,14.47,14.54,153000.0,11.6472,11.6953,11.6071,11.6633,153000.0
2010-07-19 13:00:00,14.55,14.55,14.5,14.5,137000.0,11.6713,11.6713,11.6312,11.6312,137000.0
2010-07-19 14:00:00,14.51,14.62,14.51,14.59,183000.0,11.6392,11.7274,11.6392,11.7034,183000.0
2010-07-19 15:00:00,14.59,14.65,14.55,14.61,812500.0,11.7034,11.7515,11.6713,11.7194,812500.0
2010-07-20 09:30:00,14.42,14.47,14.38,14.46,252500.0,11.567,11.6071,11.5349,11.5991,252500.0
2010-07-20 10:00:00,14.47,14.52,14.41,14.51,309500.0,11.6071,11.6472,11.559,11.6392,309500.0
2010-07-20 11:00:00,14.52,14.59,14.52,14.55,216500.0,11.6472,11.7034,11.6472,11.6713,216500.0
2010-07-20 12:00:00,14.55,14.57,14.52,14.57,176500.0,11.6713,11.6873,11.6472,11.6873,176500.0
2010-07-20 13:00:00,14.57,14.72,14.55,14.72,326500.0,11.6873,11.8076,11.6713,11.8076,326500.0
2010-07-20 14:00:00,14.72,14.72,14.65,14.69,399000.0,11.8076,11.8076,11.7515,11.7836,399000.0
2010-07-20 15:00:00,14.69,14.84,14.67,14.82,612000.0,11.7836,11.9039,11.7675,11.8879,612000.0
2010-07-21 09:30:00,14.91,14.95,14.77,14.8,494000.0,11.9601,11.9921,11.8478,11.8718,494000.0
2010-07-21 10:00:00,14.8,14.84,14.76,14.8,369000.0,11.8718,11.9039,11.8397,11.8718,369000.0
2010-07-21 11:00:00,14.79,14.8,14.72,14.77,277000.0,11.8638,11.8718,11.8076,11.8478,277000.0
2010-07-21 12:00:00,14.78,14.85,14.78,14.79,247500.0,11.8558,11.9119,11.8558,11.8638,247500.0
2010-07-21 13:00:00,14.79,14.86,14.79,14.83,73000.0,11.8638,11.9199,11.8638,11.8959,73000.0
2010-07-21 14:00:00,14.82,14.82,14.57,14.58,1659500.0,11.8879,11.8879,11.6873,11.6953,1659500.0
2010-07-21 15:00:00,14.58,14.68,14.56,14.6,787000.0,11.6953,11.7756,11.6793,11.7114,787000.0
2010-07-22 09:30:00,14.79,14.91,14.79,14.9,655000.0,11.8638,11.9601,11.8638,11.952,655000.0
2010-07-22 10:00:00,14.9,15.04,14.9,15.02,1621500.0,11.952,12.0643,11.952,12.0483,1621500.0
2010-07-22 11:00:00,15.0,15.02,14.94,14.95,450500.0,12.0322,12.0483,11.9841,11.9921,450500.0
2010-07-22 12:00:00,14.95,14.98,14.93,14.97,424500.0,11.9921,12.0162,11.9761,12.0082,424500.0
2010-07-22 13:00:00,14.98,15.0,14.97,14.98,210000.0,12.0162,12.0322,12.0082,12.0162,210000.0
2010-07-22 14:00:00,14.99,15.04,14.99,15.03,283000.0,12.0242,12.0643,12.0242,12.0563,283000.0
2010-07-22 15:00:00,15.03,15.06,14.95,15.03,862000.0,12.0563,12.0804,11.9921,12.0563,862000.0
2010-07-23 09:30:00,14.97,15.04,14.93,14.94,521000.0,12.0082,12.0643,11.9761,11.9841,521000.0
2010-07-23 10:00:00,14.95,15.1,14.93,15.08,282500.0,11.9921,12.1125,11.9761,12.0964,282500.0
2010-07-23 11:00:00,15.07,15.12,15.05,15.1,265500.0,12.0884,12.1285,12.0724,12.1125,265500.0
2010-07-23 12:00:00,15.11,15.14,15.03,15.08,668500.0,12.1205,12.1445,12.0563,12.0964,668500.0
2010-07-23 13:00:00,15.09,15.24,15.05,15.21,533500.0,12.1044,12.2248,12.0724,12.2007,533500.0
2010-07-23 14:00:00,15.21,15.25,15.18,15.22,306000.0,12.2007,12.2328,12.1766,12.2087,306000.0
2010-07-23 15:00:00,15.22,15.25,15.17,15.24,753500.0,12.2087,12.2328,12.1686,12.2248,753500.0
2010-07-26 09:30:00,15.29,15.32,15.24,15.3,305000.0,12.2649,12.2889,12.2248,12.2729,305000.0
2010-07-26 10:00:00,15.31,15.44,15.31,15.41,1677500.0,12.2809,12.3852,12.2809,12.3611,1677500.0
2010-07-26 11:00:00,15.41,15.47,15.38,15.46,421500.0,12.3611,12.4093,12.3371,12.4012,421500.0
2010-07-26 12:00:00,15.46,15.48,15.44,15.46,360000.0,12.4012,12.4173,12.3852,12.4012,360000.0
2010-07-26 13:00:00,15.47,15.49,15.44,15.46,373500.0,12.4093,12.4253,12.3852,12.4012,373500.0
2010-07-26 14:00:00,15.47,15.47,15.41,15.43,392500.0,12.4093,12.4093,12.3611,12.3772,392500.0
2010-07-26 15:00:00,15.44,15.53,15.43,15.51,1087000.0,12.3852,12.4574,12.3772,12.4413,1087000.0
2010-07-27 09:30:00,15.64,15.66,15.56,15.56,1035000.0,12.5456,12.5617,12.4815,12.4815,1035000.0
2010-07-27 10:00:00,15.56,15.63,15.49,15.49,1355000.0,12.4815,12.5376,12.4253,12.4253,1355000.0
2010-07-27 11:00:00,15.5,15.5,15.4,15.45,607000.0,12.4333,12.4333,12.3531,12.3932,607000.0
2010-07-27 12:00:00,15.45,15.49,15.43,15.44,237000.0,12.3932,12.4253,12.3772,12.3852,237000.0
2010-07-27 13:00:00,15.43,15.45,15.38,15.42,288000.0,12.3772,12.3932,12.3371,12.3691,288000.0
2010-07-27 14:00:00,15.41,15.46,15.4,15.42,660500.0,12.3611,12.4012,12.3531,12.3691,660500.0
2010-07-27 15:00:00,15.42,15.46,15.41,15.41,1077000.0,12.3691,12.4012,12.3611,12.3611,1077000.0
2010-07-28 09:30:00,15.4,15.45,15.37,15.4,286000.0,12.3531,12.3932,12.329,12.3531,286000.0
2010-07-28 10:00:00,15.4,15.41,15.28,15.32,583000.0,12.3531,12.3611,12.2568,12.2889,583000.0
2010-07-28 11:00:00,15.32,15.32,15.27,15.28,279000.0,12.2889,12.2889,12.2488,12.2568,279000.0
2010-07-28 12:00:00,15.28,15.33,15.28,15.33,166500.0,12.2568,12.297,12.2568,12.297,166500.0
2010-07-28 13:00:00,15.34,15.34,15.27,15.3,269500.0,12.305,12.305,12.2488,12.2729,269500.0
2010-07-28 14:00:00,15.29,15.31,15.22,15.22,644000.0,12.2649,12.2809,12.2087,12.2087,644000.0
2010-07-28 15:00:00,15.22,15.27,15.16,15.22,1931500.0,12.2087,12.2488,12.1606,12.2087,1931500.0
2010-07-29 09:30:00,15.34,15.36,15.27,15.27,323000.0,12.305,12.321,12.2488,12.2488,323000.0
2010-07-29 10:00:00,15.28,15.28,15.18,15.22,423000.0,12.2568,12.2568,12.1766,12.2087,423000.0
2010-07-29 11:00:00,15.21,15.21,15.01,15.03,730500.0,12.2007,12.2007,12.0403,12.0563,730500.0
2010-07-29 12:00:00,15.02,15.07,14.97,15.07,434500.0,12.0483,12.0884,12.0082,12.0884,434500.0
2010-07-29 13:00:00,15.06,15.16,15.05,15.14,159500.0,12.0804,12.1606,12.0724,12.1445,159500.0
2010-07-29 14:00:00,15.14,15.23,15.09,15.21,431500.0,12.1445,12.2167,12.1044,12.2007,431500.0
2010-07-29 15:00:00,15.2,15.23,15.14,15.15,868000.0,12.1927,12.2167,12.1445,12.1526,868000.0
2010-07-30 09:30:00,14.95,15.06,14.91,15.04,1113000.0,11.9921,12.0804,11.9601,12.0643,1113000.0
2010-07-30 10:00:00,15.04,15.22,15.03,15.19,625000.0,12.0643,12.2087,12.0563,12.1847,625000.0
2010-07-30 11:00:00,15.19,15.21,15.13,15.18,271500.0,12.1847,12.2007,12.1365,12.1766,271500.0
2010-07-30 12:00:00,15.18,15.19,15.15,15.17,291000.0,12.1766,12.1847,12.1526,12.1686,291000.0
2010-07-30 13:00:00,15.17,15.18,15.08,15.08,415000.0,12.1686,12.1766,12.0964,12.0964,415000.0
2010-07-30 14:00:00,15.1,15.16,15.09,15.14,433500.0,12.1125,12.1606,12.1044,12.1445,433500.0
2010-07-30 15:00:00,15.14,15.24,15.13,15.18,1645000.0,12.1445,12.2248,12.1365,12.1766,1645000.0
2010-08-02 09:30:00,15.43,15.47,15.33,15.35,442500.0,12.3772,12.4093,12.297,12.313,442500.0
2010-08-02 10:00:00,15.35,15.48,15.35,15.48,735000.0,12.313,12.4173,12.313,12.4173,735000.0
2010-08-02 11:00:00,15.48,15.49,15.45,15.47,268500.0,12.4173,12.4253,12.3932,12.4093,268500.0
2010-08-02 12:00:00,15.47,15.47,15.39,15.42,308500.0,12.4093,12.4093,12.3451,12.3691,308500.0
2010-08-02 13:00:00,15.42,15.45,15.41,15.44,104500.0,12.3691,12.3932,12.3611,12.3852,104500.0
2010-08-02 14:00:00,15.44,15.5,15.44,15.48,568500.0,12.3852,12.4333,12.3852,12.4173,568500.0
2010-08-02 15:00:00,15.48,15.5,15.45,15.48,2772500.0,12.4173,12.4333,12.3932,12.4173,2772500.0
2010-08-03 09:30:00,15.43,15.45,15.31,15.33,448000.0,12.3772,12.3932,12.2809,12.297,448000.0
2010-08-03 10:00:00,15.33,15.41,15.26,15.4,1168000.0,12.297,12.3611,12.2408,12.3531,1168000.0
2010-08-03 11:00:00,15.4,15.48,15.39,15.45,700500.0,12.3531,12.4173,12.3451,12.3932,700500.0
2010-08-03 12:00:00,15.45,15.45,15.39,15.43,351500.0,12.3932,12.3932,12.3451,12.3772,351500.0
2010-08-03 13:00:00,15.43,15.44,15.39,15.42,270000.0,12.3772,12.3852,12.3451,12.3691,270000.0
2010-08-03 14:00:00,15.42,15.46,15.42,15.44,419500.0,12.3691,12.4012,12.3691,12.3852,419500.0
2010-08-03 15:00:00,15.44,15.44,15.35,15.38,573000.0,12.3852,12.3852,12.313,12.3371,573000.0
2010-08-04 09:30:00,15.45,15.48,15.4,15.45,341000.0,12.3932,12.4173,12.3531,12.3932,341000.0
2010-08-04 10:00:00,15.46,15.51,15.39,15.43,585000.0,12.4012,12.4413,12.3451,12.3772,585000.0
2010-08-04 11:00:00,15.44,15.49,15.42,15.48,190000.0,12.3852,12.4253,12.3691,12.4173,190000.0
2010-08-04 12:00:00,15.47,15.52,15.46,15.49,272500.0,12.4093,12.4494,12.4012,12.4253,272500.0
2010-08-04 13:00:00,15.49,15.49,15.44,15.45,180000.0,12.4253,12.4253,12.3852,12.3932,180000.0
2010-08-04 14:00:00,15.45,15.49,15.45,15.49,214500.0,12.3932,12.4253,12.3932,12.4253,214500.0
2010-08-04 15:00:00,15.49,15.54,15.48,15.54,467000.0,12.4253,12.4654,12.4173,12.4654,467000.0
2010-08-05 09:30:00,15.42,15.51,15.38,15.5,270000.0,12.3691,12.4413,12.3371,12.4333,270000.0
2010-08-05 10:00:00,15.47,15.52,15.43,15.44,320000.0,12.4093,12.4494,12.3772,12.3852,320000.0
2010-08-05 11:00:00,15.43,15.49,15.41,15.45,264000.0,12.3772,12.4253,12.3611,12.3932,264000.0
2010-08-05 12:00:00,15.45,15.47,15.45,15.45,110500.0,12.3932,12.4093,12.3932,12.3932,110500.0
2010-08-05 13:00:00,15.45,15.48,15.43,15.48,165000.0,12.3932,12.4173,12.3772,12.4173,165000.0
2010-08-05 14:00:00,15.47,15.48,15.46,15.47,235000.0,12.4093,12.4173,12.4012,12.4093,235000.0
2010-08-05 15:00:00,15.47,15.49,15.44,15.46,447500.0,12.4093,12.4253,12.3852,12.4012,447500.0
2010-08-06 09:30:00,15.27,15.46,15.25,15.45,400500.0,12.2488,12.4012,12.2328,12.3932,400500.0
2010-08-06 10:00:00,15.46,15.47,15.21,15.22,2138500.0,12.4012,12.4093,12.2007,12.2087,2138500.0
2010-08-06 11:00:00,15.22,15.32,15.2,15.3,1867500.0,12.2087,12.2889,12.1927,12.2729,1867500.0
2010-08-06 12:00:00,15.29,15.3,15.27,15.27,354500.0,12.2649,12.2729,12.2488,12.2488,354500.0
2010-08-06 13:00:00,15.28,15.29,15.26,15.28,315500.0,12.2568,12.2649,12.2408,12.2568,315500.0
2010-08-06 14:00:00,15.28,15.38,15.26,15.36,576000.0,12.2568,12.3371,12.2408,12.321,576000.0
2010-08-06 15:00:00,15.36,15.44,15.34,15.42,828500.0,12.321,12.3852,12.305,12.3691,828500.0
2010-08-09 09:30:00,15.53,15.54,15.44,15.46,282500.0,12.4574,12.4654,12.3852,12.4012,282500.0
2010-08-09 10:00:00,15.46,15.5,15.45,15.5,270500.0,12.4012,12.4333,12.3932,12.4333,270500.0
2010-08-09 11:00:00,15.51,15.55,15.5,15.54,303000.0,12.4413,12.4734,12.4333,12.4654,303000.0
2010-08-09 12:00:00,15.54,15.55,15.52,15.54,179000.0,12.4654,12.4734,12.4494,12.4654,179000.0
2010-08-09 13:00:00,15.54,15.55,15.53,15.54,177000.0,12.4654,12.4734,12.4574,12.4654,177000.0
2010-08-09 14:00:00,15.55,15.59,15.54,15.59,380000.0,12.4734,12.5055,12.4654,12.5055,380000.0
2010-08-09 15:00:00,15.59,15.59,15.56,15.58,518500.0,12.5055,12.5055,12.4815,12.4975,518500.0
2010-08-10 09:30:00,15.46,15.46,15.28,15.34,226500.0,12.4012,12.4012,12.2568,12.305,226500.0
2010-08-10 10:00:00,15.34,15.38,15.31,15.33,450000.0,12.305,12.3371,12.2809,12.297,450000.0
2010-08-10 11:00:00,15.33,15.37,15.33,15.36,271500.0,12.297,12.329,12.297,12.321,271500.0
2010-08-10 12:00:00,15.36,15.36,15.33,15.34,147500.0,12.321,12.321,12.297,12.305,147500.0
2010-08-10 13:00:00,15.33,15.34,15.28,15.3,239000.0,12.297,12.305,12.2568,12.2729,239000.0
2010-08-10 14:00:00,15.3,15.49,15.3,15.44,785500.0,12.2729,12.4253,12.2729,12.3852,785500.0
2010-08-10 15:00:00,15.44,15.47,15.37,15.38,775000.0,12.3852,12.4093,12.329,12.3371,775000.0
2010-08-11 09:30:00,15.1,15.11,14.98,15.02,724000.0,12.1125,12.1205,12.0162,12.0483,724000.0
2010-08-11 10:00:00,15.02,15.04,14.91,14.92,845000.0,12.0483,12.0643,11.9601,11.9681,845000.0
2010-08-11 11:00:00,14.92,14.93,14.87,14.92,497500.0,11.9681,11.9761,11.928,11.9681,497500.0
2010-08-11 12:00:00,14.91,14.93,14.85,14.86,402000.0,11.9601,11.9761,11.9119,11.9199,402000.0
2010-08-11 13:00:00,14.86,14.91,14.86,14.88,166500.0,11.9199,11.9601,11.9199,11.936,166500.0
2010-08-11 14:00:00,14.88,14.9,14.84,14.85,480500.0,11.936,11.952,11.9039,11.9119,480500.0
2010-08-11 15:00:00,14.85,14.9,14.84,14.85,1179500.0,11.9119,11.952,11.9039,11.9119,1179500.0
2010-08-12 09:30:00,14.56,14.73,14.56,14.72,1072000.0,11.6793,11.8157,11.6793,11.8076,1072000.0
2010-08-12 10:00:00,14.71,14.79,14.68,14.76,1165500.0,11.7996,11.8638,11.7756,11.8397,1165500.0
2010-08-12 11:00:00,14.76,14.81,14.74,14.79,486000.0,11.8397,11.8798,11.8237,11.8638,486000.0
2010-08-12 12:00:00,14.79,14.82,14.76,14.82,304000.0,11.8638,11.8879,11.8397,11.8879,304000.0
2010-08-12 13:00:00,14.82,14.83,14.73,14.74,305500.0,11.8879,11.8959,11.8157,11.8237,305500.0
2010-08-12 14:00:00,14.74,14.77,14.72,14.75,396000.0,11.8237,11.8478,11.8076,11.8317,396000.0
2010-08-12 15:00:00,14.78,14.82,14.74,14.77,754000.0,11.8558,11.8879,11.8237,11.8478,754000.0
2010-08-13 09:30:00,14.72,14.8,14.7,14.79,492500.0,11.8076,11.8718,11.7916,11.8638,492500.0
2010-08-13 10:00:00,14.79,14.8,14.71,14.74,531000.0,11.8638,11.8718,11.7996,11.8237,531000.0
2010-08-13 11:00:00,14.74,14.76,14.7,14.73,402500.0,11.8237,11.8397,11.7916,11.8157,402500.0
2010-08-13 12:00:00,14.73,14.78,14.73,14.78,233500.0,11.8157,11.8558,11.8157,11.8558,233500.0
2010-08-13 13:00:00,14.79,14.8,14.76,14.78,136000.0,11.8638,11.8718,11.8397,11.8558,136000.0
2010-08-13 14:00:00,14.78,14.78,14.74,14.75,476500.0,11.8558,11.8558,11.8237,11.8317,476500.0
2010-08-13 15:00:00,14.75,14.76,14.69,14.7,500500.0,11.8317,11.8397,11.7836,11.7916,500500.0
2010-08-16 09:30:00,14.6,14.68,14.53,14.65,812500.0,11.7114,11.7756,11.6552,11.7515,812500.0
2010-08-16 10:00:00,14.64,14.76,14.62,14.74,757500.0,11.7435,11.8397,11.7274,11.8237,757500.0
2010-08-16 11:00:00,14.74,14.74,14.68,14.72,259000.0,11.8237,11.8237,11.7756,11.8076,259000.0
2010-08-16 12:00:00,14.72,14.78,14.72,14.76,524000.0,11.8076,11.8558,11.8076,11.8397,524000.0
2010-08-16 13:00:00,14.77,14.77,14.73,14.73,251500.0,11.8478,11.8478,11.8157,11.8157,251500.0
2010-08-16 14:00:00,14.74,14.74,14.67,14.68,275000.0,11.8237,11.8237,11.7675,11.7756,275000.0
2010-08-16 15:00:00,14.68,14.72,14.65,14.72,505000.0,11.7756,11.8076,11.7515,11.8076,505000.0
2010-08-17 09:30:00,14.85,14.89,14.81,14.87,590000.0,11.9119,11.944,11.8798,11.928,590000.0
2010-08-17 10:00:00,14.87,14.94,14.84,14.93,312000.0,11.928,11.9841,11.9039,11.9761,312000.0
2010-08-17 11:00:00,14.94,15.02,14.94,15.01,554000.0,11.9841,12.0483,11.9841,12.0403,554000.0
2010-08-17 12:00:00,15.0,15.01,14.97,14.99,271500.0,12.0322,12.0403,12.0082,12.0242,271500.0
2010-08-17 13:00:00,14.99,15.07,14.99,15.03,565500.0,12.0242,12.0884,12.0242,12.0563,565500.0
2010-08-17 14:00:00,15.03,15.04,15.02,15.02,242500.0,12.0563,12.0643,12.0483,12.0483,242500.0
2010-08-17 15:00:00,15.02,15.03,14.95,14.95,755000.0,12.0483,12.0563,11.9921,11.9921,755000.0
2010-08-18 09:30:00,14.93,14.93,14.83,14.89,496500.0,11.9761,11.9761,11.8959,11.944,496500.0
2010-08-18 10:00:00,14.9,14.94,14.87,14.93,386500.0,11.952,11.9841,11.928,11.9761,386500.0
2010-08-18 11:00:00,14.94,15.01,14.93,15.0,234500.0,11.9841,12.0403,11.9761,12.0322,234500.0
2010-08-18 12:00:00,15.0,15.06,14.98,15.06,148500.0,12.0322,12.0804,12.0162,12.0804,148500.0
2010-08-18 13:00:00,15.05,15.1,15.05,15.08,239500.0,12.0724,12.1125,12.0724,12.0964,239500.0
2010-08-18 14:00:00,15.09,15.1,15.05,15.06,435500.0,12.1044,12.1125,12.0724,12.0804,435500.0
2010-08-18 15:00:00,15.07,15.07,14.99,14.99,832000.0,12.0884,12.0884,12.0242,12.0242,832000.0
2010-08-19 09:30:00,14.92,14.99,14.9,14.94,548500.0,11.9681,12.0242,11.952,11.9841,548500.0
2010-08-19 10:00:00,14.93,14.93,14.79,14.8,1270000.0,11.9761,11.9761,11.8638,11.8718,1270000.0
2010-08-19 11:00:00,14.8,14.81,14.69,14.71,605500.0,11.8718,11.8798,11.7836,11.7996,605500.0
2010-08-19 12:00:00,14.71,14.75,14.7,14.74,306500.0,11.7996,11.8317,11.7916,11.8237,306500.0
2010-08-19 13:00:00,14.76,14.76,14.72,14.72,175000.0,11.8397,11.8397,11.8076,11.8076,175000.0
2010-08-19 14:00:00,14.72,14.77,14.7,14.74,412000.0,11.8076,11.8478,11.7916,11.8237,412000.0
2010-08-19 15:00:00,14.74,14.82,14.73,14.74,1055500.0,11.8237,11.8879,11.8157,11.8237,1055500.0
2010-08-20 09:30:00,14.69,14.7,14.58,14.62,428500.0,11.7836,11.7916,11.6953,11.7274,428500.0
2010-08-20 10:00:00,14.62,14.64,14.58,14.6,822500.0,11.7274,11.7435,11.6953,11.7114,822500.0
2010-08-20 11:00:00,14.61,14.62,14.55,14.56,349500.0,11.7194,11.7274,11.6713,11.6793,349500.0
2010-08-20 12:00:00,14.56,14.61,14.56,14.6,341500.0,11.6793,11.7194,11.6793,11.7114,341500.0
2010-08-20 13:00:00,14.6,14.64,14.6,14.63,236500.0,11.7114,11.7435,11.7114,11.7355,236500.0
2010-08-20 14:00:00,14.63,14.73,14.63,14.71,396000.0,11.7355,11.8157,11.7355,11.7996,396000.0
2010-08-20 15:00:00,14.71,14.74,14.69,14.74,510000.0,11.7996,11.8237,11.7836,11.8237,510000.0
2010-08-23 09:30:00,14.82,14.88,14.78,14.83,332500.0,11.8879,11.936,11.8558,11.8959,332500.0
2010-08-23 10:00:00,14.83,14.83,14.68,14.69,343500.0,11.8959,11.8959,11.7756,11.7836,343500.0
2010-08-23 11:00:00,14.69,14.69,14.63,14.64,357500.0,11.7836,11.7836,11.7355,11.7435,357500.0
2010-08-23 12:00:00,14.66,14.72,14.66,14.69,548000.0,11.7595,11.8076,11.7595,11.7836,548000.0
2010-08-23 13:00:00,14.68,14.71,14.66,14.7,353000.0,11.7756,11.7996,11.7595,11.7916,353000.0
2010-08-23 14:00:00,14.69,14.74,14.67,14.68,353000.0,11.7836,11.8237,11.7675,11.7756,353000.0
2010-08-23 15:00:00,14.68,14.69,14.59,14.59,525000.0,11.7756,11.7836,11.7034,11.7034,525000.0
2010-08-24 09:30:00,14.39,14.4,14.32,14.34,662500.0,11.5429,11.551,11.4868,11.5028,662500.0
2010-08-24 10:00:00,14.33,14.4,14.24,14.4,1012000.0,11.4948,11.551,11.4226,11.551,1012000.0
2010-08-24 11:00:00,14.4,14.51,14.39,14.48,633500.0,11.551,11.6392,11.5429,11.6151,633500.0
2010-08-24 12:00:00,14.47,14.5,14.44,14.45,579000.0,11.6071,11.6312,11.583,11.5911,579000.0
2010-08-24 13:00:00,14.45,14.49,14.4,14.4,446500.0,11.5911,11.6232,11.551,11.551,446500.0
2010-08-24 14:00:00,14.41,14.44,14.4,14.44,702000.0,11.559,11.583,11.551,11.583,702000.0
2010-08-24 15:00:00,14.45,14.48,14.37,14.37,1260500.0,11.5911,11.6151,11.5269,11.5269,1260500.0
2010-08-25 09:30:00,14.25,14.3,14.19,14.22,1189500.0,11.4306,11.4707,11.3825,11.4066,1189500.0
2010-08-25 10:00:00,14.21,14.29,14.17,14.27,1199500.0,11.3985,11.4627,11.3665,11.4467,1199500.0
2010-08-25 11:00:00,14.28,14.35,14.25,14.31,473500.0,11.4547,11.5108,11.4306,11.4788,473500.0
2010-08-25 12:00:00,14.31,14.33,14.26,14.26,506000.0,11.4788,11.4948,11.4387,11.4387,506000.0
2010-08-25 13:00:00,14.26,14.35,14.25,14.34,757000.0,11.4387,11.5108,11.4306,11.5028,757000.0
2010-08-25 14:00:00,14.34,14.45,14.33,14.44,679500.0,11.5028,11.5911,11.4948,11.583,679500.0
2010-08-25 15:00:00,14.45,14.52,14.4,14.47,729500.0,11.5911,11.6472,11.551,11.6071,729500.0
2010-08-26 09:30:00,14.52,14.56,14.48,14.56,460500.0,11.6472,11.6793,11.6151,11.6793,460500.0
2010-08-26 10:00:00,14.55,14.6,14.53,14.55,519500.0,11.6713,11.7114,11.6552,11.6713,519500.0
2010-08-26 11:00:00,14.55,14.55,14.46,14.5,309500.0,11.6713,11.6713,11.5991,11.6312,309500.0
2010-08-26 12:00:00,14.51,14.52,14.47,14.5,320000.0,11.6392,11.6472,11.6071,11.6312,320000.0
2010-08-26 13:00:00,14.5,14.51,14.46,14.47,202500.0,11.6312,11.6392,11.5991,11.6071,202500.0
2010-08-26 14:00:00,14.46,14.47,14.36,14.37,401500.0,11.5991,11.6071,11.5189,11.5269,401500.0
2010-08-26 15:00:00,14.37,14.45,14.36,14.39,687000.0,11.5269,11.5911,11.5189,11.5429,687000.0
2010-08-27 09:30:00,14.52,14.52,14.33,14.34,504000.0,11.6472,11.6472,11.4948,11.5028,504000.0
2010-08-27 10:00:00,14.34,14.51,14.25,14.46,1573500.0,11.5028,11.6392,11.4306,11.5991,1573500.0
2010-08-27 11:00:00,14.46,14.6,14.46,14.56,705000.0,11.5991,11.7114,11.5991,11.6793,705000.0
2010-08-27 12:00:00,14.56,14.6,14.53,14.53,206500.0,11.6793,11.7114,11.6552,11.6552,206500.0
2010-08-27 13:00:00,14.53,14.63,14.53,14.63,414000.0,11.6552,11.7355,11.6552,11.7355,414000.0
2010-08-27 14:00:00,14.63,14.68,14.6,14.65,1001500.0,11.7355,11.7756,11.7114,11.7515,1001500.0
2010-08-27 15:00:00,14.65,14.7,14.63,14.69,987000.0,11.7515,11.7916,11.7355,11.7836,987000.0
2010-08-30 09:30:00,14.61,14.7,14.61,14.7,171500.0,11.7194,11.7916,11.7194,11.7916,171500.0
2010-08-30 10:00:00,14.7,14.7,14.59,14.64,411500.0,11.7916,11.7916,11.7034,11.7435,411500.0
2010-08-30 11:00:00,14.64,14.64,14.55,14.56,281000.0,11.7435,11.7435,11.6713,11.6793,281000.0
2010-08-30 12:00:00,14.56,14.63,14.55,14.57,287000.0,11.6793,11.7355,11.6713,11.6873,287000.0
2010-08-30 13:00:00,14.57,14.6,14.51,14.52,645000.0,11.6873,11.7114,11.6392,11.6472,645000.0
2010-08-30 14:00:00,14.52,14.54,14.49,14.52,248000.0,11.6472,11.6633,11.6232,11.6472,248000.0
2010-08-30 15:00:00,14.52,14.53,14.44,14.44,835500.0,11.6472,11.6552,11.583,11.583,835500.0
2010-08-31 09:30:00,14.41,14.43,14.3,14.37,610500.0,11.559,11.575,11.4707,11.5269,610500.0
2010-08-31 10:00:00,14.38,14.53,14.38,14.5,934500.0,11.5349,11.6552,11.5349,11.6312,934500.0
2010-08-31 11:00:00,14.5,14.55,14.45,14.52,489000.0,11.6312,11.6713,11.5911,11.6472,489000.0
2010-08-31 12:00:00,14.53,14.54,14.47,14.47,447000.0,11.6552,11.6633,11.6071,11.6071,447000.0
2010-08-31 13:00:00,14.46,14.54,14.46,14.51,338500.0,11.5991,11.6633,11.5991,11.6392,338500.0
2010-08-31 14:00:00,14.51,14.54,14.36,14.38,571500.0,11.6392,11.6633,11.5189,11.5349,571500.0
2010-08-31 15:00:00,14.38,14.47,14.38,14.44,651500.0,11.5349,11.6071,11.5349,11.583,651500.0
2010-09-01 09:30:00,14.65,14.71,14.64,14.7,518000.0,11.7515,11.7996,11.7435,11.7916,518000.0
2010-09-01 10:00:00,14.69,14.89,14.67,14.87,1514000.0,11.7836,11.944,11.7675,11.928,1514000.0
2010-09-01 11:00:00,14.87,14.88,14.85,14.86,408000.0,11.928,11.936,11.9119,11.9199,408000.0
2010-09-01 12:00:00,14.85,14.86,14.82,14.84,279500.0,11.9119,11.9199,11.8879,11.9039,279500.0
2010-09-01 13:00:00,14.84,14.89,14.83,14.88,253500.0,11.9039,11.944,11.8959,11.936,253500.0
2010-09-01 14:00:00,14.89,14.9,14.84,14.87,550500.0,11.944,11.952,11.9039,11.928,550500.0
2010-09-01 15:00:00,14.87,14.93,14.86,14.92,2152000.0,11.928,11.9761,11.9199,11.9681,2152000.0
2010-09-02 09:30:00,14.93,15.0,14.9,15.0,1551500.0,11.9761,12.0322,11.952,12.0322,1551500.0
2010-09-02 10:00:00,15.0,15.06,14.98,15.05,1191000.0,12.0322,12.0804,12.0162,12.0724,1191000.0
2010-09-02 11:00:00,15.05,15.06,15.0,15.0,470000.0,12.0724,12.0804,12.0322,12.0322,470000.0
2010-09-02 12:00:00,15.0,15.05,15.0,15.01,520000.0,12.0322,12.0724,12.0322,12.0403,520000.0
2010-09-02 13:00:00,15.01,15.04,15.0,15.04,190000.0,12.0403,12.0643,12.0322,12.0643,190000.0
2010-09-02 14:00:00,15.04,15.09,15.04,15.07,260500.0,12.0643,12.1044,12.0643,12.0884,260500.0
2010-09-02 15:00:00,15.07,15.13,15.06,15.11,514000.0,12.0884,12.1365,12.0804,12.1205,514000.0
2010-09-03 09:30:00,15.31,15.39,15.3,15.38,448000.0,12.2809,12.3451,12.2729,12.3371,448000.0
2010-09-03 10:00:00,15.38,15.38,15.23,15.27,711500.0,12.3371,12.3371,12.2167,12.2488,711500.0
2010-09-03 11:00:00,15.27,15.28,15.24,15.27,461000.0,12.2488,12.2568,12.2248,12.2488,461000.0
2010-09-03 12:00:00,15.26,15.3,15.26,15.3,193500.0,12.2408,12.2729,12.2408,12.2729,193500.0
2010-09-03 13:00:00,15.31,15.33,15.29,15.33,157000.0,12.2809,12.297,12.2649,12.297,157000.0
2010-09-03 14:00:00,15.33,15.34,15.29,15.29,298500.0,12.297,12.305,12.2649,12.2649,298500.0
2010-09-03 15:00:00,15.28,15.34,15.27,15.33,346500.0,12.2568,12.305,12.2488,12.297,346500.0
2010-09-07 09:30:00,15.28,15.29,15.16,15.16,276000.0,12.2568,12.2649,12.1606,12.1606,276000.0
2010-09-07 10:00:00,15.16,15.2,15.15,15.18,340500.0,12.1606,12.1927,12.1526,12.1766,340500.0
2010-09-07 11:00:00,15.18,15.22,15.16,15.22,392500.0,12.1766,12.2087,12.1606,12.2087,392500.0
2010-09-07 12:00:00,15.21,15.22,15.15,15.18,447500.0,12.2007,12.2087,12.1526,12.1766,447500.0
2010-09-07 13:00:00,15.18,15.2,15.15,15.2,1178000.0,12.1766,12.1927,12.1526,12.1927,1178000.0
2010-09-07 14:00:00,15.2,15.21,15.13,15.13,326000.0,12.1927,12.2007,12.1365,12.1365,326000.0
2010-09-07 15:00:00,15.14,15.16,15.09,15.11,1026500.0,12.1445,12.1606,12.1044,12.1205,1026500.0
2010-09-08 09:30:00,15.15,15.23,15.15,15.2,346000.0,12.1526,12.2167,12.1526,12.1927,346000.0
2010-09-08 10:00:00,15.21,15.26,15.19,15.25,684500.0,12.2007,12.2408,12.1847,12.2328,684500.0
2010-09-08 11:00:00,15.25,15.29,15.24,15.25,483000.0,12.2328,12.2649,12.2248,12.2328,483000.0
2010-09-08 12:00:00,15.25,15.29,15.24,15.27,595000.0,12.2328,12.2649,12.2248,12.2488,595000.0
2010-09-08 13:00:00,15.27,15.27,15.2,15.22,382000.0,12.2488,12.2488,12.1927,12.2087,382000.0
2010-09-08 14:00:00,15.21,15.25,15.18,15.23,999000.0,12.2007,12.2328,12.1766,12.2167,999000.0
2010-09-08 15:00:00,15.23,15.26,15.19,15.21,1627500.0,12.2167,12.2408,12.1847,12.2007,1627500.0
2010-09-09 09:30:00,15.39,15.4,15.31,15.34,607500.0,12.3451,12.3531,12.2809,12.305,607500.0
2010-09-09 10:00:00,15.34,15.34,15.26,15.27,520000.0,12.305,12.305,12.2408,12.2488,520000.0
2010-09-09 11:00:00,15.27,15.33,15.27,15.31,1443500.0,12.2488,12.297,12.2488,12.2809,1443500.0
2010-09-09 12:00:00,15.31,15.32,15.25,15.25,549500.0,12.2809,12.2889,12.2328,12.2328,549500.0
2010-09-09 13:00:00,15.24,15.26,15.19,15.19,729500.0,12.2248,12.2408,12.1847,12.1847,729500.0
2010-09-09 14:00:00,15.19,15.23,15.18,15.23,721000.0,12.1847,12.2167,12.1766,12.2167,721000.0
2010-09-09 15:00:00,15.23,15.28,15.23,15.24,786500.0,12.2167,12.2568,12.2167,12.2248,786500.0
2010-09-10 09:30:00,15.27,15.31,15.23,15.28,553500.0,12.2488,12.2809,12.2167,12.2568,553500.0
2010-09-10 10:00:00,15.29,15.35,15.27,15.33,382000.0,12.2649,12.313,12.2488,12.297,382000.0
2010-09-10 11:00:00,15.33,15.33,15.25,15.26,283000.0,12.297,12.297,12.2328,12.2408,283000.0
2010-09-10 12:00:00,15.26,15.29,15.24,15.27,319500.0,12.2408,12.2649,12.2248,12.2488,319500.0
2010-09-10 13:00:00,15.27,15.3,15.26,15.28,241000.0,12.2488,12.2729,12.2408,12.2568,241000.0
2010-09-10 14:00:00,15.28,15.33,15.28,15.31,607000.0,12.2568,12.297,12.2568,12.2809,607000.0
2010-09-10 15:00:00,15.31,15.32,15.28,15.29,495000.0,12.2809,12.2889,12.2568,12.2649,495000.0
2010-09-13 09:30:00,15.46,15.5,15.44,15.46,476000.0,12.4012,12.4333,12.3852,12.4012,476000.0
2010-09-13 10:00:00,15.46,15.56,15.45,15.55,557500.0,12.4012,12.4815,12.3932,12.4734,557500.0
2010-09-13 11:00:00,15.54,15.57,15.53,15.56,452500.0,12.4654,12.4895,12.4574,12.4815,452500.0
2010-09-13 12:00:00,15.56,15.56,15.5,15.52,224000.0,12.4815,12.4815,12.4333,12.4494,224000.0
2010-09-13 13:00:00,15.53,15.56,15.53,15.54,309500.0,12.4574,12.4815,12.4574,12.4654,309500.0
2010-09-13 14:00:00,15.54,15.55,15.52,15.55,349000.0,12.4654,12.4734,12.4494,12.4734,349000.0
2010-09-13 15:00:00,15.55,15.58,15.53,15.56,986000.0,12.4734,12.4975,12.4574,12.4815,986000.0
2010-09-14 09:30:00,15.54,15.56,15.47,15.51,374500.0,12.4654,12.4815,12.4093,12.4413,374500.0
2010-09-14 10:00:00,15.52,15.6,15.49,15.6,607500.0,12.4494,12.5135,12.4253,12.5135,607500.0
2010-09-14 11:00:00,15.59,15.64,15.59,15.63,968500.0,12.5055,12.5456,12.5055,12.5376,968500.0
2010-09-14 12:00:00,15.63,15.66,15.6,15.61,451500.0,12.5376,12.5617,12.5135,12.5216,451500.0
2010-09-14 13:00:00,15.6,15.61,15.57,15.6,535500.0,12.5135,12.5216,12.4895,12.5135,535500.0
2010-09-14 14:00:00,15.6,15.63,15.59,15.61,439000.0,12.5135,12.5376,12.5055,12.5216,439000.0
2010-09-14 15:00:00,15.61,15.65,15.56,15.57,1106500.0,12.5216,12.5536,12.4815,12.4895,1106500.0
2010-09-15 09:30:00,15.54,15.54,15.45,15.5,673000.0,12.4654,12.4654,12.3932,12.4333,673000.0
2010-09-15 10:00:00,15.51,15.59,15.5,15.58,430500.0,12.4413,12.5055,12.4333,12.4975,430500.0
2010-09-15 11:00:00,15.58,15.6,15.53,15.59,266000.0,12.4975,12.5135,12.4574,12.5055,266000.0
2010-09-15 12:00:00,15.59,15.61,15.58,15.6,153000.0,12.5055,12.5216,12.4975,12.5135,153000.0
2010-09-15 13:00:00,15.61,15.64,15.61,15.64,415500.0,12.5216,12.5456,12.5216,12.5456,415500.0
2010-09-15 14:00:00,15.64,15.64,15.59,15.61,266500.0,12.5456,12.5456,12.5055,12.5216,266500.0
2010-09-15 15:00:00,15.62,15.67,15.61,15.64,607500.0,12.5296,12.5697,12.5216,12.5456,607500.0
2010-09-16 09:30:00,15.59,15.63,15.56,15.62,631500.0,12.5055,12.5376,12.4815,12.5296,631500.0
2010-09-16 10:00:00,15.61,15.65,15.56,15.61,723500.0,12.5216,12.5536,12.4815,12.5216,723500.0
2010-09-16 11:00:00,15.61,15.62,15.56,15.56,693500.0,12.5216,12.5296,12.4815,12.4815,693500.0
2010-09-16 12:00:00,15.56,15.6,15.54,15.59,279500.0,12.4815,12.5135,12.4654,12.5055,279500.0
2010-09-16 13:00:00,15.58,15.59,15.53,15.55,332000.0,12.4975,12.5055,12.4574,12.4734,332000.0
2010-09-16 14:00:00,15.55,15.59,15.55,15.57,294000.0,12.4734,12.5055,12.4734,12.4895,294000.0
2010-09-16 15:00:00,15.57,15.61,15.57,15.59,581000.0,12.4895,12.5216,12.4895,12.5055,581000.0
2010-09-17 09:30:00,15.67,15.67,15.52,15.55,1058000.0,12.5697,12.5697,12.4494,12.4734,1058000.0
2010-09-17 10:00:00,15.55,15.63,15.51,15.63,723500.0,12.4734,12.5376,12.4413,12.5376,723500.0
2010-09-17 11:00:00,15.63,15.67,15.61,15.63,525500.0,12.5376,12.5697,12.5216,12.5376,525500.0
2010-09-17 12:00:00,15.63,15.66,15.62,15.64,306500.0,12.5376,12.5617,12.5296,12.5456,306500.0
2010-09-17 13:00:00,15.63,15.65,15.61,15.63,193500.0,12.5376,12.5536,12.5216,12.5376,193500.0
2010-09-17 14:00:00,15.63,15.67,15.63,15.65,481000.0,12.5376,12.5697,12.5376,12.5536,481000.0
2010-09-17 15:00:00,15.65,15.65,15.62,15.63,1272500.0,12.5536,12.5536,12.5296,12.5376,1272500.0
2010-09-20 09:30:00,15.69,15.7,15.61,15.68,457000.0,12.5857,12.5938,12.5216,12.5777,457000.0
2010-09-20 10:00:00,15.68,15.84,15.66,15.84,1086000.0,12.5777,12.7061,12.5617,12.7061,1086000.0
2010-09-20 11:00:00,15.84,15.84,15.79,15.79,349000.0,12.7061,12.7061,12.6659,12.6659,349000.0
2010-09-20 12:00:00,15.8,15.81,15.76,15.8,373000.0,12.674,12.682,12.6419,12.674,373000.0
2010-09-20 13:00:00,15.8,15.81,15.77,15.81,440000.0,12.674,12.682,12.6499,12.682,440000.0
2010-09-20 14:00:00,15.81,15.87,15.8,15.86,797000.0,12.682,12.7301,12.674,12.7221,797000.0
2010-09-20 15:00:00,15.86,15.91,15.85,15.89,772500.0,12.7221,12.7622,12.7141,12.7462,772500.0
2010-09-21 09:30:00,15.88,15.89,15.82,15.84,675000.0,12.7381,12.7462,12.69,12.7061,675000.0
2010-09-21 10:00:00,15.84,15.89,15.83,15.86,750000.0,12.7061,12.7462,12.698,12.7221,750000.0
2010-09-21 11:00:00,15.86,15.89,15.82,15.84,632000.0,12.7221,12.7462,12.69,12.7061,632000.0
2010-09-21 12:00:00,15.83,15.85,15.82,15.83,342000.0,12.698,12.7141,12.69,12.698,342000.0
2010-09-21 13:00:00,15.83,15.83,15.79,15.81,506000.0,12.698,12.698,12.6659,12.682,506000.0
2010-09-21 14:00:00,15.82,15.93,15.78,15.89,1823500.0,12.69,12.7782,12.6579,12.7462,1823500.0
2010-09-21 15:00:00,15.89,15.9,15.77,15.81,1843500.0,12.7462,12.7542,12.6499,12.682,1843500.0
2010-09-22 09:30:00,15.77,15.88,15.75,15.84,619000.0,12.6499,12.7381,12.6339,12.7061,619000.0
2010-09-22 10:00:00,15.84,15.84,15.71,15.74,677500.0,12.7061,12.7061,12.6018,12.6258,677500.0
2010-09-22 11:00:00,15.74,15.75,15.64,15.69,667000.0,12.6258,12.6339,12.5456,12.5857,667000.0
2010-09-22 12:00:00,15.69,15.7,15.64,15.64,541500.0,12.5857,12.5938,12.5456,12.5456,541500.0
2010-09-22 13:00:00,15.64,15.69,15.61,15.67,308500.0,12.5456,12.5857,12.5216,12.5697,308500.0
2010-09-22 14:00:00,15.67,15.71,15.65,15.7,463500.0,12.5697,12.6018,12.5536,12.5938,463500.0
2010-09-22 15:00:00,15.7,15.71,15.66,15.67,909500.0,12.5938,12.6018,12.5617,12.5697,909500.0
2010-09-23 09:30:00,15.57,15.6,15.51,15.55,475000.0,12.4895,12.5135,12.4413,12.4734,475000.0
2010-09-23 10:00:00,15.55,15.72,15.55,15.67,940500.0,12.4734,12.6098,12.4734,12.5697,940500.0
2010-09-23 11:00:00,15.67,15.77,15.66,15.74,833500.0,12.5697,12.6499,12.5617,12.6258,833500.0
2010-09-23 12:00:00,15.74,15.75,15.7,15.72,302500.0,12.6258,12.6339,12.5938,12.6098,302500.0
2010-09-23 13:00:00,15.72,15.73,15.67,15.69,239500.0,12.6098,12.6178,12.5697,12.5857,239500.0
2010-09-23 14:00:00,15.69,15.7,15.6,15.6,357000.0,12.5857,12.5938,12.5135,12.5135,357000.0
2010-09-23 15:00:00,15.61,15.62,15.54,15.56,1109500.0,12.5216,12.5296,12.4654,12.4815,1109500.0
2010-09-24 09:30:00,15.72,15.79,15.7,15.76,667500.0,12.6494,12.7057,12.6333,12.6816,667500.0
2010-09-24 10:00:00,15.75,15.82,15.73,15.8,1550500.0,12.6735,12.7299,12.6574,12.7138,1550500.0
2010-09-24 11:00:00,15.8,15.83,15.79,15.82,874000.0,12.7138,12.7379,12.7057,12.7299,874000.0
2010-09-24 12:00:00,15.82,15.86,15.81,15.84,690500.0,12.7299,12.762,12.7218,12.746,690500.0
2010-09-24 13:00:00,15.85,15.88,15.84,15.85,445000.0,12.754,12.7781,12.746,12.754,445000.0
2010-09-24 14:00:00,15.85,15.87,15.82,15.87,544000.0,12.754,12.7701,12.7299,12.7701,544000.0
2010-09-24 15:00:00,15.87,15.89,15.86,15.88,757000.0,12.7701,12.7862,12.762,12.7781,757000.0
2010-09-27 09:30:00,15.88,15.88,15.79,15.82,1106500.0,12.7781,12.7781,12.7057,12.7299,1106500.0
2010-09-27 10:00:00,15.82,15.9,15.82,15.88,1116500.0,12.7299,12.7942,12.7299,12.7781,1116500.0
2010-09-27 11:00:00,15.88,15.88,15.82,15.85,921000.0,12.7781,12.7781,12.7299,12.754,921000.0
2010-09-27 12:00:00,15.85,15.87,15.83,15.84,590000.0,12.754,12.7701,12.7379,12.746,590000.0
2010-09-27 13:00:00,15.84,15.92,15.83,15.92,422000.0,12.746,12.8103,12.7379,12.8103,422000.0
2010-09-27 14:00:00,15.92,15.95,15.9,15.92,655500.0,12.8103,12.8345,12.7942,12.8103,655500.0
2010-09-27 15:00:00,15.92,15.93,15.85,15.87,767500.0,12.8103,12.8184,12.754,12.7701,767500.0
2010-09-28 09:30:00,15.92,15.92,15.73,15.79,508000.0,12.8103,12.8103,12.6574,12.7057,508000.0
2010-09-28 10:00:00,15.79,15.86,15.69,15.85,1030000.0,12.7057,12.762,12.6253,12.754,1030000.0
2010-09-28 11:00:00,15.86,15.93,15.83,15.89,761000.0,12.762,12.8184,12.7379,12.7862,761000.0
2010-09-28 12:00:00,15.89,15.92,15.86,15.91,292500.0,12.7862,12.8103,12.762,12.8023,292500.0
2010-09-28 13:00:00,15.91,15.97,15.88,15.97,540000.0,12.8023,12.8506,12.7781,12.8506,540000.0
2010-09-28 14:00:00,15.97,15.97,15.86,15.89,618500.0,12.8506,12.8506,12.762,12.7862,618500.0
2010-09-28 15:00:00,15.9,16.01,15.88,15.99,762500.0,12.7942,12.8827,12.7781,12.8667,762500.0
2010-09-29 09:30:00,15.95,16.0,15.91,15.94,530000.0,12.8345,12.8747,12.8023,12.8264,530000.0
2010-09-29 10:00:00,15.94,15.99,15.92,15.96,612500.0,12.8264,12.8667,12.8103,12.8425,612500.0
2010-09-29 11:00:00,15.95,16.03,15.95,16.02,468000.0,12.8345,12.8988,12.8345,12.8908,468000.0
2010-09-29 12:00:00,16.02,16.05,16.0,16.02,337000.0,12.8908,12.9149,12.8747,12.8908,337000.0
2010-09-29 13:00:00,16.02,16.04,15.99,16.03,460000.0,12.8908,12.9069,12.8667,12.8988,460000.0
2010-09-29 14:00:00,16.03,16.06,16.02,16.05,257500.0,12.8988,12.923,12.8908,12.9149,257500.0
2010-09-29 15:00:00,16.05,16.05,15.96,15.99,860500.0,12.9149,12.9149,12.8425,12.8667,860500.0
2010-09-30 09:30:00,16.09,16.21,16.09,16.16,3110000.0,12.9471,13.0437,12.9471,13.0034,3110000.0
2010-09-30 10:00:00,16.16,16.16,16.06,16.06,1237000.0,13.0034,13.0034,12.923,12.923,1237000.0
2010-09-30 11:00:00,16.06,16.06,15.93,16.0,1474000.0,12.923,12.923,12.8184,12.8747,1474000.0
2010-09-30 12:00:00,16.0,16.07,15.93,16.06,725500.0,12.8747,12.931,12.8184,12.923,725500.0
2010-09-30 13:00:00,16.06,16.09,16.04,16.07,346000.0,12.923,12.9471,12.9069,12.931,346000.0
2010-09-30 14:00:00,16.07,16.12,16.03,16.1,344000.0,12.931,12.9713,12.8988,12.9552,344000.0
2010-09-30 15:00:00,16.09,16.11,16.02,16.02,2207500.0,12.9471,12.9632,12.8908,12.8908,2207500.0
2010-10-01 09:30:00,16.15,16.16,16.09,16.11,543000.0,12.9954,13.0034,12.9471,12.9632,543000.0
2010-10-01 10:00:00,16.11,16.13,15.95,15.98,1246500.0,12.9632,12.9793,12.8345,12.8586,1246500.0
2010-10-01 11:00:00,15.98,16.03,15.95,16.01,521500.0,12.8586,12.8988,12.8345,12.8827,521500.0
2010-10-01 12:00:00,16.01,16.01,15.95,15.97,200500.0,12.8827,12.8827,12.8345,12.8506,200500.0
2010-10-01 13:00:00,15.98,16.02,15.96,15.98,198500.0,12.8586,12.8908,12.8425,12.8586,198500.0
2010-10-01 14:00:00,15.99,16.05,15.99,16.05,663500.0,12.8667,12.9149,12.8667,12.9149,663500.0
2010-10-01 15:00:00,16.05,16.08,16.03,16.05,2176000.0,12.9149,12.9391,12.8988,12.9149,2176000.0
2010-10-04 09:30:00,16.01,16.1,15.99,16.02,643500.0,12.8827,12.9552,12.8667,12.8908,643500.0
2010-10-04 10:00:00,16.02,16.06,15.95,15.97,602000.0,12.8908,12.923,12.8345,12.8506,602000.0
2010-10-04 11:00:00,15.97,15.97,15.81,15.81,593000.0,12.8506,12.8506,12.7218,12.7218,593000.0
2010-10-04 12:00:00,15.81,15.85,15.79,15.85,429000.0,12.7218,12.754,12.7057,12.754,429000.0
2010-10-04 13:00:00,15.85,15.88,15.84,15.88,165000.0,12.754,12.7781,12.746,12.7781,165000.0
2010-10-04 14:00:00,15.88,15.89,15.83,15.86,427000.0,12.7781,12.7862,12.7379,12.762,427000.0
2010-10-04 15:00:00,15.86,15.91,15.86,15.88,678000.0,12.762,12.8023,12.762,12.7781,678000.0
2010-10-05 09:30:00,16.06,16.1,16.01,16.07,1286500.0,12.923,12.9552,12.8827,12.931,1286500.0
2010-10-05 10:00:00,16.07,16.14,16.03,16.12,1154500.0,12.931,12.9874,12.8988,12.9713,1154500.0
2010-10-05 11:00:00,16.12,16.21,16.12,16.18,760500.0,12.9713,13.0437,12.9713,13.0195,760500.0
2010-10-05 12:00:00,16.18,16.22,16.17,16.21,356500.0,13.0195,13.0517,13.0115,13.0437,356500.0
2010-10-05 13:00:00,16.21,16.24,16.2,16.21,286000.0,13.0437,13.0678,13.0356,13.0437,286000.0
2010-10-05 14:00:00,16.21,16.23,16.21,16.22,328000.0,13.0437,13.0598,13.0437,13.0517,328000.0
2010-10-05 15:00:00,16.22,16.25,16.21,16.21,838000.0,13.0517,13.0759,13.0437,13.0437,838000.0
2010-10-06 09:30:00,16.19,16.23,16.15,16.18,380000.0,13.0276,13.0598,12.9954,13.0195,380000.0
2010-10-06 10:00:00,16.18,16.2,16.11,16.13,603500.0,13.0195,13.0356,12.9632,12.9793,603500.0
2010-10-06 11:00:00,16.13,16.16,16.11,16.13,369500.0,12.9793,13.0034,12.9632,12.9793,369500.0
2010-10-06 12:00:00,16.13,16.14,16.07,16.08,373000.0,12.9793,12.9874,12.931,12.9391,373000.0
2010-10-06 13:00:00,16.08,16.08,16.02,16.06,325500.0,12.9391,12.9391,12.8908,12.923,325500.0
2010-10-06 14:00:00,16.07,16.08,16.04,16.07,324500.0,12.931,12.9391,12.9069,12.931,324500.0
2010-10-06 15:00:00,16.07,16.1,16.04,16.1,653500.0,12.931,12.9552,12.9069,12.9552,653500.0
2010-10-07 09:30:00,16.17,16.18,16.04,16.04,368500.0,13.0115,13.0195,12.9069,12.9069,368500.0
2010-10-07 10:00:00,16.04,16.15,16.03,16.11,695500.0,12.9069,12.9954,12.8988,12.9632,695500.0
2010-10-07 11:00:00,16.11,16.12,16.07,16.1,800500.0,12.9632,12.9713,12.931,12.9552,800500.0
2010-10-07 12:00:00,16.09,16.09,15.98,16.01,438000.0,12.9471,12.9471,12.8586,12.8827,438000.0
2010-10-07 13:00:00,16.01,16.09,16.01,16.08,420500.0,12.8827,12.9471,12.8827,12.9391,420500.0
2010-10-07 14:00:00,16.09,16.1,16.06,16.09,513500.0,12.9471,12.9552,12.923,12.9471,513500.0
2010-10-07 15:00:00,16.09,16.11,16.07,16.08,606500.0,12.9471,12.9632,12.931,12.9391,606500.0
2010-10-08 09:30:00,16.09,16.13,16.05,16.11,375500.0,12.9471,12.9793,12.9149,12.9632,375500.0
2010-10-08 10:00:00,16.1,16.12,16.02,16.07,866500.0,12.9552,12.9713,12.8908,12.931,866500.0
2010-10-08 11:00:00,16.08,16.17,16.07,16.15,403000.0,12.9391,13.0115,12.931,12.9954,403000.0
2010-10-08 12:00:00,16.16,16.2,16.14,16.2,253500.0,13.0034,13.0356,12.9874,13.0356,253500.0
2010-10-08 13:00:00,16.2,16.21,16.16,16.17,271000.0,13.0356,13.0437,13.0034,13.0115,271000.0
2010-10-08 14:00:00,16.17,16.22,16.15,16.2,302500.0,13.0115,13.0517,12.9954,13.0356,302500.0
2010-10-08 15:00:00,16.2,16.25,16.19,16.2,707500.0,13.0356,13.0759,13.0276,13.0356,707500.0
2010-10-11 09:30:00,16.19,16.24,16.17,16.21,373000.0,13.0276,13.0678,13.0115,13.0437,373000.0
2010-10-11 10:00:00,16.22,16.27,16.2,16.21,319500.0,13.0517,13.092,13.0356,13.0437,319500.0
2010-10-11 11:00:00,16.22,16.26,16.2,16.25,371000.0,13.0517,13.0839,13.0356,13.0759,371000.0
2010-10-11 12:00:00,16.25,16.28,16.24,16.27,206000.0,13.0759,13.1,13.0678,13.092,206000.0
2010-10-11 13:00:00,16.27,16.3,16.26,16.3,158000.0,13.092,13.1161,13.0839,13.1161,158000.0
2010-10-11 14:00:00,16.3,16.3,16.27,16.28,700000.0,13.1161,13.1161,13.092,13.1,700000.0
2010-10-11 15:00:00,16.28,16.28,16.2,16.23,837500.0,13.1,13.1,13.0356,13.0598,837500.0
2010-10-12 09:30:00,16.18,16.2,16.04,16.1,621500.0,13.0195,13.0356,12.9069,12.9552,621500.0
2010-10-12 10:00:00,16.1,16.23,16.09,16.2,1126000.0,12.9552,13.0598,12.9471,13.0356,1126000.0
2010-10-12 11:00:00,16.2,16.24,16.2,16.23,442000.0,13.0356,13.0678,13.0356,13.0598,442000.0
2010-10-12 12:00:00,16.23,16.24,16.21,16.21,322000.0,13.0598,13.0678,13.0437,13.0437,322000.0
2010-10-12 13:00:00,16.21,16.23,16.2,16.22,140000.0,13.0437,13.0598,13.0356,13.0517,140000.0
2010-10-12 14:00:00,16.23,16.3,16.2,16.27,1500500.0,13.0598,13.1161,13.0356,13.092,1500500.0
2010-10-12 15:00:00,16.27,16.32,16.24,16.28,1088000.0,13.092,13.1322,13.0678,13.1,1088000.0
2010-10-13 09:30:00,16.38,16.4,16.32,16.39,863000.0,13.1805,13.1966,13.1322,13.1885,863000.0
2010-10-13 10:00:00,16.39,16.42,16.36,16.41,594000.0,13.1885,13.2127,13.1644,13.2046,594000.0
2010-10-13 11:00:00,16.41,16.45,16.4,16.44,1288000.0,13.2046,13.2368,13.1966,13.2288,1288000.0
2010-10-13 12:00:00,16.44,16.48,16.44,16.47,672500.0,13.2288,13.2609,13.2288,13.2529,672500.0
2010-10-13 13:00:00,16.47,16.51,16.46,16.5,323500.0,13.2529,13.2851,13.2448,13.277,323500.0
2010-10-13 14:00:00,16.5,16.53,16.49,16.5,1385000.0,13.277,13.3012,13.269,13.277,1385000.0
2010-10-13 15:00:00,16.5,16.51,16.43,16.44,836000.0,13.277,13.2851,13.2207,13.2288,836000.0
2010-10-14 09:30:00,16.4,16.43,16.36,16.38,386500.0,13.1966,13.2207,13.1644,13.1805,386500.0
2010-10-14 10:00:00,16.38,16.47,16.38,16.47,744000.0,13.1805,13.2529,13.1805,13.2529,744000.0
2010-10-14 11:00:00,16.47,16.47,16.37,16.39,451000.0,13.2529,13.2529,13.1724,13.1885,451000.0
2010-10-14 12:00:00,16.39,16.4,16.35,16.38,319500.0,13.1885,13.1966,13.1563,13.1805,319500.0
2010-10-14 13:00:00,16.38,16.38,16.32,16.37,290500.0,13.1805,13.1805,13.1322,13.1724,290500.0
2010-10-14 14:00:00,16.36,16.36,16.29,16.3,651000.0,13.1644,13.1644,13.1081,13.1161,651000.0
2010-10-14 15:00:00,16.3,16.36,16.27,16.36,1163500.0,13.1161,13.1644,13.092,13.1644,1163500.0
2010-10-15 09:30:00,16.49,16.51,16.34,16.36,514000.0,13.269,13.2851,13.1483,13.1644,514000.0
2010-10-15 10:00:00,16.36,16.39,16.26,16.33,543500.0,13.1644,13.1885,13.0839,13.1402,543500.0
2010-10-15 11:00:00,16.34,16.43,16.33,16.35,940500.0,13.1483,13.2207,13.1402,13.1563,940500.0
2010-10-15 12:00:00,16.35,16.39,16.32,16.36,375500.0,13.1563,13.1885,13.1322,13.1644,375500.0
2010-10-15 13:00:00,16.37,16.4,16.34,16.36,373500.0,13.1724,13.1966,13.1483,13.1644,373500.0
2010-10-15 14:00:00,16.36,16.39,16.34,16.37,317000.0,13.1644,13.1885,13.1483,13.1724,317000.0
2010-10-15 15:00:00,16.37,16.4,16.35,16.37,847000.0,13.1724,13.1966,13.1563,13.1724,847000.0
2010-10-18 09:30:00,16.4,16.43,16.35,16.41,209000.0,13.1966,13.2207,13.1563,13.2046,209000.0
2010-10-18 10:00:00,16.41,16.45,16.39,16.44,594000.0,13.2046,13.2368,13.1885,13.2288,594000.0
2010-10-18 11:00:00,16.44,16.44,16.38,16.41,1295500.0,13.2288,13.2288,13.1805,13.2046,1295500.0
2010-10-18 12:00:00,16.41,16.43,16.4,16.4,301500.0,13.2046,13.2207,13.1966,13.1966,301500.0
2010-10-18 13:00:00,16.41,16.42,16.4,16.41,308500.0,13.2046,13.2127,13.1966,13.2046,308500.0
2010-10-18 14:00:00,16.41,16.43,16.4,16.42,370000.0,13.2046,13.2207,13.1966,13.2127,370000.0
2010-10-18 15:00:00,16.43,16.46,16.43,16.46,566500.0,13.2207,13.2448,13.2207,13.2448,566500.0
2010-10-19 09:30:00,16.26,16.29,16.2,16.23,832500.0,13.0839,13.1081,13.0356,13.0598,832500.0
2010-10-19 10:00:00,16.23,16.41,16.22,16.38,1634500.0,13.0598,13.2046,13.0517,13.1805,1634500.0
2010-10-19 11:00:00,16.37,16.4,16.33,16.4,552000.0,13.1724,13.1966,13.1402,13.1966,552000.0
2010-10-19 12:00:00,16.4,16.4,16.32,16.34,295000.0,13.1966,13.1966,13.1322,13.1483,295000.0
2010-10-19 13:00:00,16.35,16.35,16.21,16.22,449500.0,13.1563,13.1563,13.0437,13.0517,449500.0
2010-10-19 14:00:00,16.22,16.22,16.13,16.16,1191000.0,13.0517,13.0517,12.9793,13.0034,1191000.0
2010-10-19 15:00:00,16.16,16.18,16.09,16.18,1157500.0,13.0034,13.0195,12.9471,13.0195,1157500.0
2010-10-20 09:30:00,16.25,16.32,16.23,16.27,324000.0,13.0759,13.1322,13.0598,13.092,324000.0
2010-10-20 10:00:00,16.27,16.37,16.24,16.36,437000.0,13.092,13.1724,13.0678,13.1644,437000.0
2010-10-20 11:00:00,16.36,16.41,16.33,16.4,567000.0,13.1644,13.2046,13.1402,13.1966,567000.0
2010-10-20 12:00:00,16.4,16.45,16.4,16.41,735500.0,13.1966,13.2368,13.1966,13.2046,735500.0
2010-10-20 13:00:00,16.41,16.45,16.41,16.41,487500.0,13.2046,13.2368,13.2046,13.2046,487500.0
2010-10-20 14:00:00,16.42,16.45,16.38,16.42,658000.0,13.2127,13.2368,13.1805,13.2127,658000.0
2010-10-20 15:00:00,16.42,16.43,16.36,16.38,626000.0,13.2127,13.2207,13.1644,13.1805,626000.0
2010-10-21 09:30:00,16.44,16.49,16.42,16.47,379000.0,13.2288,13.269,13.2127,13.2529,379000.0
2010-10-21 10:00:00,16.48,16.55,16.42,16.54,1170500.0,13.2609,13.3173,13.2127,13.3092,1170500.0
2010-10-21 11:00:00,16.54,16.54,16.35,16.42,1384500.0,13.3092,13.3092,13.1563,13.2127,1384500.0
2010-10-21 12:00:00,16.41,16.41,16.31,16.33,798500.0,13.2046,13.2046,13.1241,13.1402,798500.0
2010-10-21 13:00:00,16.34,16.38,16.22,16.23,833000.0,13.1483,13.1805,13.0517,13.0598,833000.0
2010-10-21 14:00:00,16.22,16.3,16.21,16.29,1057000.0,13.0517,13.1161,13.0437,13.1081,1057000.0
2010-10-21 15:00:00,16.3,16.38,16.29,16.35,1100500.0,13.1161,13.1805,13.1081,13.1563,1100500.0
2010-10-22 09:30:00,16.4,16.46,16.37,16.38,389500.0,13.1966,13.2448,13.1724,13.1805,389500.0
2010-10-22 10:00:00,16.37,16.46,16.36,16.44,666000.0,13.1724,13.2448,13.1644,13.2288,666000.0
2010-10-22 11:00:00,16.44,16.46,16.42,16.43,215500.0,13.2288,13.2448,13.2127,13.2207,215500.0
2010-10-22 12:00:00,16.43,16.47,16.42,16.46,233000.0,13.2207,13.2529,13.2127,13.2448,233000.0
2010-10-22 13:00:00,16.46,16.47,16.44,16.44,119500.0,13.2448,13.2529,13.2288,13.2288,119500.0
2010-10-22 14:00:00,16.44,16.48,16.44,16.46,273000.0,13.2288,13.2609,13.2288,13.2448,273000.0
2010-10-22 15:00:00,16.46,16.48,16.45,16.47,417000.0,13.2448,13.2609,13.2368,13.2529,417000.0
2010-10-25 09:30:00,16.58,16.7,16.57,16.7,461000.0,13.3414,13.438,13.3334,13.438,461000.0
2010-10-25 10:00:00,16.69,16.72,16.57,16.6,772500.0,13.4299,13.4541,13.3334,13.3575,772500.0
2010-10-25 11:00:00,16.59,16.62,16.57,16.6,486000.0,13.3495,13.3736,13.3334,13.3575,486000.0
2010-10-25 12:00:00,16.61,16.61,16.56,16.58,553500.0,13.3655,13.3655,13.3253,13.3414,553500.0
2010-10-25 13:00:00,16.58,16.63,16.58,16.61,435500.0,13.3414,13.3816,13.3414,13.3655,435500.0
2010-10-25 14:00:00,16.61,16.63,16.58,16.61,504000.0,13.3655,13.3816,13.3414,13.3655,504000.0
2010-10-25 15:00:00,16.61,16.65,16.55,16.57,1028500.0,13.3655,13.3977,13.3173,13.3334,1028500.0
2010-10-26 09:30:00,16.47,16.48,16.4,16.46,575000.0,13.2529,13.2609,13.1966,13.2448,575000.0
2010-10-26 10:00:00,16.46,16.6,16.46,16.59,814000.0,13.2448,13.3575,13.2448,13.3495,814000.0
2010-10-26 11:00:00,16.6,16.63,16.55,16.63,632500.0,13.3575,13.3816,13.3173,13.3816,632500.0
2010-10-26 12:00:00,16.63,16.65,16.6,16.61,702500.0,13.3816,13.3977,13.3575,13.3655,702500.0
2010-10-26 13:00:00,16.62,16.65,16.58,16.58,488500.0,13.3736,13.3977,13.3414,13.3414,488500.0
2010-10-26 14:00:00,16.58,16.6,16.56,16.59,708500.0,13.3414,13.3575,13.3253,13.3495,708500.0
2010-10-26 15:00:00,16.58,16.62,16.54,16.54,1042000.0,13.3414,13.3736,13.3092,13.3092,1042000.0
2010-10-27 09:30:00,16.45,16.52,16.42,16.52,611000.0,13.2368,13.2931,13.2127,13.2931,611000.0
2010-10-27 10:00:00,16.53,16.54,16.42,16.42,1654500.0,13.3012,13.3092,13.2127,13.2127,1654500.0
2010-10-27 11:00:00,16.42,16.46,16.37,16.43,1280000.0,13.2127,13.2448,13.1724,13.2207,1280000.0
2010-10-27 12:00:00,16.43,16.45,16.41,16.42,926000.0,13.2207,13.2368,13.2046,13.2127,926000.0
2010-10-27 13:00:00,16.42,16.45,16.39,16.45,1112500.0,13.2127,13.2368,13.1885,13.2368,1112500.0
2010-10-27 14:00:00,16.45,16.49,16.44,16.47,1413000.0,13.2368,13.269,13.2288,13.2529,1413000.0
2010-10-27 15:00:00,16.47,16.55,16.46,16.54,2184000.0,13.2529,13.3173,13.2448,13.3092,2184000.0
2010-10-28 09:30:00,16.64,16.66,16.57,16.59,540000.0,13.3897,13.4058,13.3334,13.3495,540000.0
2010-10-28 10:00:00,16.59,16.61,16.46,16.5,944500.0,13.3495,13.3655,13.2448,13.277,944500.0
2010-10-28 11:00:00,16.49,16.54,16.46,16.47,635000.0,13.269,13.3092,13.2448,13.2529,635000.0
2010-10-28 12:00:00,16.46,16.47,16.43,16.45,514500.0,13.2448,13.2529,13.2207,13.2368,514500.0
2010-10-28 13:00:00,16.45,16.53,16.44,16.48,549000.0,13.2368,13.3012,13.2288,13.2609,549000.0
2010-10-28 14:00:00,16.48,16.53,16.47,16.52,552500.0,13.2609,13.3012,13.2529,13.2931,552500.0
2010-10-28 15:00:00,16.53,16.55,16.49,16.52,861000.0,13.3012,13.3173,13.269,13.2931,861000.0
2010-10-29 09:30:00,16.48,16.55,16.47,16.51,507000.0,13.2609,13.3173,13.2529,13.2851,507000.0
2010-10-29 10:00:00,16.5,16.59,16.5,16.56,695000.0,13.277,13.3495,13.277,13.3253,695000.0
2010-10-29 11:00:00,16.56,16.58,16.51,16.54,911500.0,13.3253,13.3414,13.2851,13.3092,911500.0
2010-10-29 12:00:00,16.54,16.59,16.54,16.58,468500.0,13.3092,13.3495,13.3092,13.3414,468500.0
2010-10-29 13:00:00,16.58,16.6,16.55,16.6,575000.0,13.3414,13.3575,13.3173,13.3575,575000.0
2010-10-29 14:00:00,16.6,16.6,16.57,16.57,305500.0,13.3575,13.3575,13.3334,13.3334,305500.0
2010-10-29 15:00:00,16.57,16.61,16.56,16.56,654000.0,13.3334,13.3655,13.3253,13.3253,654000.0
2010-11-01 09:30:00,16.66,16.7,16.64,16.68,395500.0,13.4058,13.438,13.3897,13.4219,395500.0
2010-11-01 10:00:00,16.68,16.76,16.67,16.67,852000.0,13.4219,13.4862,13.4138,13.4138,852000.0
2010-11-01 11:00:00,16.67,16.67,16.56,16.6,831500.0,13.4138,13.4138,13.3253,13.3575,831500.0
2010-11-01 12:00:00,16.6,16.61,16.56,16.58,521500.0,13.3575,13.3655,13.3253,13.3414,521500.0
2010-11-01 13:00:00,16.58,16.61,16.55,16.6,658500.0,13.3414,13.3655,13.3173,13.3575,658500.0
2010-11-01 14:00:00,16.6,16.6,16.52,16.54,1410500.0,13.3575,13.3575,13.2931,13.3092,1410500.0
2010-11-01 15:00:00,16.54,16.56,16.45,16.55,2027000.0,13.3092,13.3253,13.2368,13.3173,2027000.0
2010-11-02 09:30:00,16.7,16.74,16.68,16.69,745000.0,13.438,13.4702,13.4219,13.4299,745000.0
2010-11-02 10:00:00,16.69,16.7,16.62,16.65,747500.0,13.4299,13.438,13.3736,13.3977,747500.0
2010-11-02 11:00:00,16.65,16.71,16.65,16.71,533000.0,13.3977,13.446,13.3977,13.446,533000.0
2010-11-02 12:00:00,16.71,16.73,16.7,16.72,368000.0,13.446,13.4621,13.438,13.4541,368000.0
2010-11-02 13:00:00,16.72,16.76,16.72,16.76,516000.0,13.4541,13.4862,13.4541,13.4862,516000.0
2010-11-02 14:00:00,16.76,16.77,16.72,16.72,362500.0,13.4862,13.4943,13.4541,13.4541,362500.0
2010-11-02 15:00:00,16.72,16.74,16.71,16.72,638000.0,13.4541,13.4702,13.446,13.4541,638000.0
2010-11-03 09:30:00,16.74,16.77,16.73,16.77,641000.0,13.4702,13.4943,13.4621,13.4943,641000.0
2010-11-03 10:00:00,16.77,16.8,16.72,16.74,693000.0,13.4943,13.5184,13.4541,13.4702,693000.0
2010-11-03 11:00:00,16.74,16.74,16.68,16.7,629500.0,13.4702,13.4702,13.4219,13.438,629500.0
2010-11-03 12:00:00,16.69,16.69,16.65,16.67,515500.0,13.4299,13.4299,13.3977,13.4138,515500.0
2010-11-03 13:00:00,16.67,16.71,16.67,16.7,601000.0,13.4138,13.446,13.4138,13.438,601000.0
2010-11-03 14:00:00,16.7,16.77,16.59,16.75,2666500.0,13.438,13.4943,13.3495,13.4782,2666500.0
2010-11-03 15:00:00,16.75,16.79,16.72,16.78,993500.0,13.4782,13.5104,13.4541,13.5023,993500.0
2010-11-04 09:30:00,17.01,17.03,16.97,17.0,764500.0,13.6874,13.7035,13.6552,13.6794,764500.0
2010-11-04 10:00:00,17.0,17.03,16.95,17.03,1061500.0,13.6794,13.7035,13.6391,13.7035,1061500.0
2010-11-04 11:00:00,17.04,17.06,17.01,17.01,979500.0,13.7116,13.7277,13.6874,13.6874,979500.0
2010-11-04 12:00:00,17.02,17.04,17.01,17.04,627000.0,13.6955,13.7116,13.6874,13.7116,627000.0
2010-11-04 13:00:00,17.04,17.05,17.02,17.02,338500.0,13.7116,13.7196,13.6955,13.6955,338500.0
2010-11-04 14:00:00,17.02,17.06,17.01,17.04,449500.0,13.6955,13.7277,13.6874,13.7116,449500.0
2010-11-04 15:00:00,17.05,17.1,17.05,17.09,1771000.0,13.7196,13.7598,13.7196,13.7518,1771000.0
2010-11-05 09:30:00,17.09,17.16,17.08,17.15,923000.0,13.7518,13.8081,13.7437,13.8001,923000.0
2010-11-05 10:00:00,17.14,17.24,17.14,17.23,719500.0,13.792,13.8725,13.792,13.8644,719500.0
2010-11-05 11:00:00,17.23,17.23,17.16,17.16,767000.0,13.8644,13.8644,13.8081,13.8081,767000.0
2010-11-05 12:00:00,17.15,17.19,17.15,17.17,699000.0,13.8001,13.8323,13.8001,13.8162,699000.0
2010-11-05 13:00:00,17.17,17.2,17.17,17.19,259500.0,13.8162,13.8403,13.8162,13.8323,259500.0
2010-11-05 14:00:00,17.19,17.19,17.15,17.16,749000.0,13.8323,13.8323,13.8001,13.8081,749000.0
2010-11-05 15:00:00,17.16,17.21,17.15,17.2,916000.0,13.8081,13.8484,13.8001,13.8403,916000.0
2010-11-08 09:30:00,17.18,17.18,17.11,17.13,540000.0,13.8242,13.8242,13.7679,13.784,540000.0
2010-11-08 10:00:00,17.12,17.19,17.11,17.12,820500.0,13.7759,13.8323,13.7679,13.7759,820500.0
2010-11-08 11:00:00,17.12,17.18,17.09,17.17,1116000.0,13.7759,13.8242,13.7518,13.8162,1116000.0
2010-11-08 12:00:00,17.18,17.2,17.16,17.19,316500.0,13.8242,13.8403,13.8081,13.8323,316500.0
2010-11-08 13:00:00,17.19,17.22,17.18,17.18,420500.0,13.8323,13.8564,13.8242,13.8242,420500.0
2010-11-08 14:00:00,17.18,17.2,17.18,17.18,1341000.0,13.8242,13.8403,13.8242,13.8242,1341000.0
2010-11-08 15:00:00,17.18,17.21,17.18,17.2,890000.0,13.8242,13.8484,13.8242,13.8403,890000.0
2010-11-09 09:30:00,17.25,17.25,17.18,17.22,517000.0,13.8805,13.8805,13.8242,13.8564,517000.0
2010-11-09 10:00:00,17.22,17.27,17.19,17.21,2212000.0,13.8564,13.8966,13.8323,13.8484,2212000.0
2010-11-09 11:00:00,17.21,17.22,17.14,17.14,972500.0,13.8484,13.8564,13.792,13.792,972500.0
2010-11-09 12:00:00,17.13,17.16,17.12,17.13,907500.0,13.784,13.8081,13.7759,13.784,907500.0
2010-11-09 13:00:00,17.13,17.17,17.06,17.07,1109500.0,13.784,13.8162,13.7277,13.7357,1109500.0
2010-11-09 14:00:00,17.07,17.11,17.07,17.1,854500.0,13.7357,13.7679,13.7357,13.7598,854500.0
2010-11-09 15:00:00,17.09,17.09,16.94,17.02,959000.0,13.7518,13.7518,13.6311,13.6955,959000.0
2010-11-10 09:30:00,17.03,17.05,16.93,16.95,295500.0,13.7035,13.7196,13.623,13.6391,295500.0
2010-11-10 10:00:00,16.95,16.99,16.9,16.98,884000.0,13.6391,13.6713,13.5989,13.6633,884000.0
2010-11-10 11:00:00,16.98,17.08,16.96,17.07,593000.0,13.6633,13.7437,13.6472,13.7357,593000.0
2010-11-10 12:00:00,17.07,17.08,17.03,17.05,402500.0,13.7357,13.7437,13.7035,13.7196,402500.0
2010-11-10 13:00:00,17.05,17.11,17.02,17.09,646000.0,13.7196,13.7679,13.6955,13.7518,646000.0
2010-11-10 14:00:00,17.1,17.14,17.09,17.13,673000.0,13.7598,13.792,13.7518,13.784,673000.0
2010-11-10 15:00:00,17.13,17.16,17.1,17.16,1098000.0,13.784,13.8081,13.7598,13.8081,1098000.0
2010-11-11 09:30:00,16.98,17.03,16.95,17.02,459500.0,13.6633,13.7035,13.6391,13.6955,459500.0
2010-11-11 10:00:00,17.02,17.09,17.0,17.06,470000.0,13.6955,13.7518,13.6794,13.7277,470000.0
2010-11-11 11:00:00,17.06,17.08,17.02,17.07,439000.0,13.7277,13.7437,13.6955,13.7357,439000.0
2010-11-11 12:00:00,17.07,17.11,17.07,17.1,286000.0,13.7357,13.7679,13.7357,13.7598,286000.0
2010-11-11 13:00:00,17.1,17.15,17.09,17.15,294000.0,13.7598,13.8001,13.7518,13.8001,294000.0
2010-11-11 14:00:00,17.15,17.17,17.13,17.15,242500.0,13.8001,13.8162,13.784,13.8001,242500.0
2010-11-11 15:00:00,17.14,17.16,17.1,17.12,501500.0,13.792,13.8081,13.7598,13.7759,501500.0
2010-11-12 09:30:00,16.99,17.1,16.99,17.07,420500.0,13.6713,13.7598,13.6713,13.7357,420500.0
2010-11-12 10:00:00,17.07,17.08,16.92,16.93,858000.0,13.7357,13.7437,13.615,13.623,858000.0
2010-11-12 11:00:00,16.93,16.97,16.91,16.92,383000.0,13.623,13.6552,13.6069,13.615,383000.0
2010-11-12 12:00:00,16.92,16.93,16.81,16.83,510000.0,13.615,13.623,13.5265,13.5426,510000.0
2010-11-12 13:00:00,16.83,16.88,16.81,16.84,482000.0,13.5426,13.5828,13.5265,13.5506,482000.0
2010-11-12 14:00:00,16.84,16.91,16.83,16.89,433500.0,13.5506,13.6069,13.5426,13.5909,433500.0
2010-11-12 15:00:00,16.89,16.93,16.87,16.87,990000.0,13.5909,13.623,13.5748,13.5748,990000.0
2010-11-15 09:30:00,16.96,17.03,16.94,16.94,428000.0,13.6472,13.7035,13.6311,13.6311,428000.0
2010-11-15 10:00:00,16.94,17.0,16.91,16.99,484000.0,13.6311,13.6794,13.6069,13.6713,484000.0
2010-11-15 11:00:00,16.99,17.07,16.96,17.07,511500.0,13.6713,13.7357,13.6472,13.7357,511500.0
2010-11-15 12:00:00,17.07,17.08,16.97,17.04,813000.0,13.7357,13.7437,13.6552,13.7116,813000.0
2010-11-15 13:00:00,17.04,17.05,17.01,17.04,297000.0,13.7116,13.7196,13.6874,13.7116,297000.0
2010-11-15 14:00:00,17.03,17.05,16.99,17.02,557000.0,13.7035,13.7196,13.6713,13.6955,557000.0
2010-11-15 15:00:00,17.02,17.02,16.91,16.91,2021500.0,13.6955,13.6955,13.6069,13.6069,2021500.0
2010-11-16 09:30:00,16.78,16.83,16.74,16.78,557000.0,13.5023,13.5426,13.4702,13.5023,557000.0
2010-11-16 10:00:00,16.77,16.8,16.68,16.7,779500.0,13.4943,13.5184,13.4219,13.438,779500.0
2010-11-16 11:00:00,16.7,16.7,16.54,16.59,1233500.0,13.438,13.438,13.3092,13.3495,1233500.0
2010-11-16 12:00:00,16.59,16.63,16.56,16.61,1022000.0,13.3495,13.3816,13.3253,13.3655,1022000.0
2010-11-16 13:00:00,16.61,16.62,16.57,16.61,566000.0,13.3655,13.3736,13.3334,13.3655,566000.0
2010-11-16 14:00:00,16.61,16.62,16.53,16.58,668000.0,13.3655,13.3736,13.3012,13.3414,668000.0
2010-11-16 15:00:00,16.58,16.62,16.53,16.62,727500.0,13.3414,13.3736,13.3012,13.3736,727500.0
2010-11-17 09:30:00,16.65,16.69,16.6,16.68,460000.0,13.3977,13.4299,13.3575,13.4219,460000.0
2010-11-17 10:00:00,16.68,16.73,16.68,16.7,302500.0,13.4219,13.4621,13.4219,13.438,302500.0
2010-11-17 11:00:00,16.7,16.75,16.68,16.75,247000.0,13.438,13.4782,13.4219,13.4782,247000.0
2010-11-17 12:00:00,16.74,16.74,16.7,16.71,195500.0,13.4702,13.4702,13.438,13.446,195500.0
2010-11-17 13:00:00,16.7,16.74,16.7,16.73,263500.0,13.438,13.4702,13.438,13.4621,263500.0
2010-11-17 14:00:00,16.73,16.75,16.72,16.73,328500.0,13.4621,13.4782,13.4541,13.4621,328500.0
2010-11-17 15:00:00,16.72,16.73,16.65,16.71,1410500.0,13.4541,13.4621,13.3977,13.446,1410500.0
2010-11-18 09:30:00,16.89,16.97,16.89,16.93,942500.0,13.5909,13.6552,13.5909,13.623,942500.0
2010-11-18 10:00:00,16.94,17.05,16.93,17.01,1835500.0,13.6311,13.7196,13.623,13.6874,1835500.0
2010-11-18 11:00:00,17.02,17.03,16.98,16.99,504500.0,13.6955,13.7035,13.6633,13.6713,504500.0
2010-11-18 12:00:00,16.99,17.01,16.99,17.0,387000.0,13.6713,13.6874,13.6713,13.6794,387000.0
2010-11-18 13:00:00,17.0,17.01,16.99,17.0,723500.0,13.6794,13.6874,13.6713,13.6794,723500.0
2010-11-18 14:00:00,16.99,17.01,16.97,16.99,959500.0,13.6713,13.6874,13.6552,13.6713,959500.0
2010-11-18 15:00:00,16.99,17.0,16.91,16.94,1177500.0,13.6713,13.6794,13.6069,13.6311,1177500.0
2010-11-19 09:30:00,16.91,16.91,16.83,16.86,469500.0,13.6069,13.6069,13.5426,13.5667,469500.0
2010-11-19 10:00:00,16.87,16.95,16.84,16.93,493000.0,13.5748,13.6391,13.5506,13.623,493000.0
2010-11-19 11:00:00,16.92,16.97,16.92,16.95,199500.0,13.615,13.6552,13.615,13.6391,199500.0
2010-11-19 12:00:00,16.95,16.98,16.94,16.98,146500.0,13.6391,13.6633,13.6311,13.6633,146500.0
2010-11-19 13:00:00,16.99,17.0,16.97,16.99,126500.0,13.6713,13.6794,13.6552,13.6713,126500.0
2010-11-19 14:00:00,16.99,17.02,16.99,17.0,166000.0,13.6713,13.6955,13.6713,13.6794,166000.0
2010-11-19 15:00:00,17.0,17.02,16.97,17.0,644500.0,13.6794,13.6955,13.6552,13.6794,644500.0
2010-11-22 09:30:00,16.92,17.08,16.9,17.08,636000.0,13.615,13.7437,13.5989,13.7437,636000.0
2010-11-22 10:00:00,17.08,17.09,16.97,17.0,480000.0,13.7437,13.7518,13.6552,13.6794,480000.0
2010-11-22 11:00:00,16.99,17.04,16.97,17.04,668000.0,13.6713,13.7116,13.6552,13.7116,668000.0
2010-11-22 12:00:00,17.03,17.04,16.92,16.96,346500.0,13.7035,13.7116,13.615,13.6472,346500.0
2010-11-22 13:00:00,16.96,17.05,16.94,17.03,376000.0,13.6472,13.7196,13.6311,13.7035,376000.0
2010-11-22 14:00:00,17.03,17.11,17.02,17.09,513000.0,13.7035,13.7679,13.6955,13.7518,513000.0
2010-11-22 15:00:00,17.1,17.14,17.08,17.12,1608000.0,13.7598,13.792,13.7437,13.7759,1608000.0
2010-11-23 09:30:00,16.93,16.97,16.88,16.88,605500.0,13.623,13.6552,13.5828,13.5828,605500.0
2010-11-23 10:00:00,16.88,16.98,16.86,16.97,574000.0,13.5828,13.6633,13.5667,13.6552,574000.0
2010-11-23 11:00:00,16.97,16.97,16.85,16.87,985500.0,13.6552,13.6552,13.5587,13.5748,985500.0
2010-11-23 12:00:00,16.87,16.94,16.85,16.94,919500.0,13.5748,13.6311,13.5587,13.6311,919500.0
2010-11-23 13:00:00,16.94,16.95,16.91,16.91,513500.0,13.6311,13.6391,13.6069,13.6069,513500.0
2010-11-23 14:00:00,16.91,16.94,16.88,16.91,676000.0,13.6069,13.6311,13.5828,13.6069,676000.0
2010-11-23 15:00:00,16.91,16.94,16.9,16.93,1131000.0,13.6069,13.6311,13.5989,13.623,1131000.0
2010-11-24 09:30:00,17.06,17.16,17.05,17.15,472000.0,13.7277,13.8081,13.7196,13.8001,472000.0
2010-11-24 10:00:00,17.14,17.23,17.12,17.22,441000.0,13.792,13.8644,13.7759,13.8564,441000.0
2010-11-24 11:00:00,17.21,17.24,17.2,17.23,991500.0,13.8484,13.8725,13.8403,13.8644,991500.0
2010-11-24 12:00:00,17.24,17.26,17.23,17.25,442500.0,13.8725,13.8886,13.8644,13.8805,442500.0
2010-11-24 13:00:00,17.25,17.28,17.24,17.26,401000.0,13.8805,13.9047,13.8725,13.8886,401000.0
2010-11-24 14:00:00,17.26,17.27,17.24,17.25,206500.0,13.8886,13.8966,13.8725,13.8805,206500.0
2010-11-24 15:00:00,17.25,17.28,17.24,17.28,614000.0,13.8805,13.9047,13.8725,13.9047,614000.0
2010-11-26 09:30:00,17.16,17.24,17.12,17.23,294500.0,13.8081,13.8725,13.7759,13.8644,294500.0
2010-11-26 10:00:00,17.23,17.26,17.2,17.2,512000.0,13.8644,13.8886,13.8403,13.8403,512000.0
2010-11-26 11:00:00,17.2,17.23,17.19,17.21,222000.0,13.8403,13.8644,13.8323,13.8484,222000.0
2010-11-26 12:00:00,17.21,17.24,17.19,17.19,366500.0,13.8484,13.8725,13.8323,13.8323,366500.0
2010-11-29 09:30:00,17.07,17.12,16.96,16.98,702500.0,13.7357,13.7759,13.6472,13.6633,702500.0
2010-11-29 10:00:00,16.98,17.04,16.94,16.98,744500.0,13.6633,13.7116,13.6311,13.6633,744500.0
2010-11-29 11:00:00,16.98,17.03,16.95,16.97,592500.0,13.6633,13.7035,13.6391,13.6552,592500.0
2010-11-29 12:00:00,16.97,17.05,16.97,17.02,591500.0,13.6552,13.7196,13.6552,13.6955,591500.0
2010-11-29 13:00:00,17.02,17.03,16.98,17.02,318000.0,13.6955,13.7035,13.6633,13.6955,318000.0
2010-11-29 14:00:00,17.02,17.14,17.01,17.13,645500.0,13.6955,13.792,13.6874,13.784,645500.0
2010-11-29 15:00:00,17.13,17.19,17.13,17.15,1176500.0,13.784,13.8323,13.784,13.8001,1176500.0
2010-11-30 09:30:00,17.0,17.05,16.96,17.05,561500.0,13.6794,13.7196,13.6472,13.7196,561500.0
2010-11-30 10:00:00,17.05,17.12,17.01,17.05,930500.0,13.7196,13.7759,13.6874,13.7196,930500.0
2010-11-30 11:00:00,17.06,17.07,17.01,17.05,853000.0,13.7277,13.7357,13.6874,13.7196,853000.0
2010-11-30 12:00:00,17.05,17.08,17.03,17.08,464500.0,13.7196,13.7437,13.7035,13.7437,464500.0
2010-11-30 13:00:00,17.07,17.14,17.07,17.12,642000.0,13.7357,13.792,13.7357,13.7759,642000.0
2010-11-30 14:00:00,17.12,17.14,17.06,17.1,937000.0,13.7759,13.792,13.7277,13.7598,937000.0
2010-11-30 15:00:00,17.1,17.12,17.03,17.06,2353000.0,13.7598,13.7759,13.7035,13.7277,2353000.0
2010-12-01 09:30:00,17.31,17.37,17.31,17.36,604500.0,13.9288,13.9771,13.9288,13.9691,604500.0
2010-12-01 10:00:00,17.36,17.38,17.3,17.33,1083000.0,13.9691,13.9851,13.9208,13.9449,1083000.0
2010-12-01 11:00:00,17.33,17.41,17.32,17.4,1387000.0,13.9449,14.0093,13.9369,14.0012,1387000.0
2010-12-01 12:00:00,17.4,17.42,17.38,17.39,292000.0,14.0012,14.0173,13.9851,13.9932,292000.0
2010-12-01 13:00:00,17.39,17.41,17.36,17.38,534000.0,13.9932,14.0093,13.9691,13.9851,534000.0
2010-12-01 14:00:00,17.39,17.41,17.37,17.41,609500.0,13.9932,14.0093,13.9771,14.0093,609500.0
2010-12-01 15:00:00,17.41,17.41,17.39,17.41,2787000.0,14.0093,14.0093,13.9932,14.0093,2787000.0
2010-12-02 09:30:00,17.42,17.48,17.42,17.48,381500.0,14.0173,14.0656,14.0173,14.0656,381500.0
2010-12-02 10:00:00,17.48,17.54,17.46,17.54,755000.0,14.0656,14.1139,14.0495,14.1139,755000.0
2010-12-02 11:00:00,17.54,17.57,17.53,17.57,670000.0,14.1139,14.138,14.1058,14.138,670000.0
2010-12-02 12:00:00,17.56,17.59,17.55,17.58,409000.0,14.13,14.1541,14.1219,14.1461,409000.0
2010-12-02 13:00:00,17.58,17.6,17.57,17.59,504500.0,14.1461,14.1622,14.138,14.1541,504500.0
2010-12-02 14:00:00,17.59,17.62,17.59,17.6,382000.0,14.1541,14.1783,14.1541,14.1622,382000.0
2010-12-02 15:00:00,17.6,17.63,17.6,17.63,788000.0,14.1622,14.1863,14.1622,14.1863,788000.0
2010-12-03 09:30:00,17.57,17.63,17.55,17.62,359000.0,14.138,14.1863,14.1219,14.1783,359000.0
2010-12-03 10:00:00,17.62,17.66,17.57,17.62,617500.0,14.1783,14.2105,14.138,14.1783,617500.0
2010-12-03 11:00:00,17.63,17.64,17.59,17.6,403000.0,14.1863,14.1944,14.1541,14.1622,403000.0
2010-12-03 12:00:00,17.61,17.65,17.61,17.65,346500.0,14.1702,14.2024,14.1702,14.2024,346500.0
2010-12-03 13:00:00,17.65,17.71,17.65,17.7,410500.0,14.2024,14.2507,14.2024,14.2426,410500.0
2010-12-03 14:00:00,17.71,17.71,17.69,17.71,400500.0,14.2507,14.2507,14.2346,14.2507,400500.0
2010-12-03 15:00:00,17.72,17.77,17.71,17.74,764000.0,14.2587,14.299,14.2507,14.2748,764000.0
2010-12-06 09:30:00,17.72,17.74,17.67,17.69,295000.0,14.2587,14.2748,14.2185,14.2346,295000.0
2010-12-06 10:00:00,17.69,17.73,17.69,17.7,876000.0,14.2346,14.2668,14.2346,14.2426,876000.0
2010-12-06 11:00:00,17.7,17.72,17.69,17.7,907000.0,14.2426,14.2587,14.2346,14.2426,907000.0
2010-12-06 12:00:00,17.7,17.71,17.69,17.71,355000.0,14.2426,14.2507,14.2346,14.2507,355000.0
2010-12-06 13:00:00,17.71,17.74,17.71,17.73,216500.0,14.2507,14.2748,14.2507,14.2668,216500.0
2010-12-06 14:00:00,17.73,17.76,17.73,17.75,311000.0,14.2668,14.2909,14.2668,14.2829,311000.0
2010-12-06 15:00:00,17.75,17.77,17.73,17.74,834000.0,14.2829,14.299,14.2668,14.2748,834000.0
2010-12-07 09:30:00,17.93,17.96,17.86,17.87,453500.0,14.4277,14.4519,14.3714,14.3794,453500.0
2010-12-07 10:00:00,17.87,17.87,17.81,17.86,779500.0,14.3794,14.3794,14.3312,14.3714,779500.0
2010-12-07 11:00:00,17.86,17.89,17.85,17.86,716500.0,14.3714,14.3955,14.3633,14.3714,716500.0
2010-12-07 12:00:00,17.86,17.87,17.83,17.86,658500.0,14.3714,14.3794,14.3472,14.3714,658500.0
2010-12-07 13:00:00,17.85,17.9,17.85,17.88,359500.0,14.3633,14.4036,14.3633,14.3875,359500.0
2010-12-07 14:00:00,17.88,17.89,17.8,17.8,754500.0,14.3875,14.3955,14.3231,14.3231,754500.0
2010-12-07 15:00:00,17.81,17.82,17.75,17.76,1295500.0,14.3312,14.3392,14.2829,14.2909,1295500.0
2010-12-08 09:30:00,17.8,17.87,17.79,17.8,508500.0,14.3231,14.3794,14.3151,14.3231,508500.0
2010-12-08 10:00:00,17.8,17.8,17.69,17.74,554000.0,14.3231,14.3231,14.2346,14.2748,554000.0
2010-12-08 11:00:00,17.74,17.78,17.73,17.78,248500.0,14.2748,14.307,14.2668,14.307,248500.0
2010-12-08 12:00:00,17.78,17.78,17.72,17.72,154500.0,14.307,14.307,14.2587,14.2587,154500.0
2010-12-08 13:00:00,17.72,17.77,17.72,17.76,450500.0,14.2587,14.299,14.2587,14.2909,450500.0
2010-12-08 14:00:00,17.76,17.77,17.74,17.74,511500.0,14.2909,14.299,14.2748,14.2748,511500.0
2010-12-08 15:00:00,17.74,17.75,17.7,17.74,947500.0,14.2748,14.2829,14.2426,14.2748,947500.0
2010-12-09 09:30:00,17.86,17.86,17.77,17.82,427500.0,14.3714,14.3714,14.299,14.3392,427500.0
2010-12-09 10:00:00,17.82,17.82,17.71,17.73,794000.0,14.3392,14.3392,14.2507,14.2668,794000.0
2010-12-09 11:00:00,17.73,17.77,17.72,17.75,325000.0,14.2668,14.299,14.2587,14.2829,325000.0
2010-12-09 12:00:00,17.75,17.78,17.74,17.77,1074500.0,14.2829,14.307,14.2748,14.299,1074500.0
2010-12-09 13:00:00,17.77,17.81,17.76,17.8,471000.0,14.299,14.3312,14.2909,14.3231,471000.0
2010-12-09 14:00:00,17.8,17.8,17.77,17.79,412000.0,14.3231,14.3231,14.299,14.3151,412000.0
2010-12-09 15:00:00,17.79,17.82,17.78,17.79,842000.0,14.3151,14.3392,14.307,14.3151,842000.0
2010-12-10 09:30:00,17.84,17.89,17.83,17.86,393500.0,14.3553,14.3955,14.3472,14.3714,393500.0
2010-12-10 10:00:00,17.86,17.87,17.81,17.86,477500.0,14.3714,14.3794,14.3312,14.3714,477500.0
2010-12-10 11:00:00,17.86,17.9,17.86,17.9,511500.0,14.3714,14.4036,14.3714,14.4036,511500.0
2010-12-10 12:00:00,17.9,17.96,17.89,17.95,1637500.0,14.4036,14.4519,14.3955,14.4438,1637500.0
2010-12-10 13:00:00,17.95,17.98,17.94,17.98,456000.0,14.4438,14.4679,14.4358,14.4679,456000.0
2010-12-10 14:00:00,17.98,18.01,17.98,18.0,438500.0,14.4679,14.4921,14.4679,14.484,438500.0
2010-12-10 15:00:00,18.0,18.0,17.97,17.99,1461500.0,14.484,14.484,14.4599,14.476,1461500.0
2010-12-13 09:30:00,18.04,18.05,17.97,18.01,947000.0,14.5162,14.5243,14.4599,14.4921,947000.0
2010-12-13 10:00:00,18.0,18.04,18.0,18.04,852500.0,14.484,14.5162,14.484,14.5162,852500.0
2010-12-13 11:00:00,18.03,18.04,17.99,18.01,452000.0,14.5082,14.5162,14.476,14.4921,452000.0
2010-12-13 12:00:00,18.01,18.01,17.98,18.0,403500.0,14.4921,14.4921,14.4679,14.484,403500.0
2010-12-13 13:00:00,18.0,18.02,17.99,18.0,432500.0,14.484,14.5001,14.476,14.484,432500.0
2010-12-13 14:00:00,18.0,18.02,18.0,18.0,394500.0,14.484,14.5001,14.484,14.484,394500.0
2010-12-13 15:00:00,18.0,18.0,17.92,17.93,661000.0,14.484,14.484,14.4197,14.4277,661000.0
2010-12-14 09:30:00,17.99,18.0,17.93,17.95,763500.0,14.476,14.484,14.4277,14.4438,763500.0
2010-12-14 10:00:00,17.96,18.01,17.95,17.99,804000.0,14.4519,14.4921,14.4438,14.476,804000.0
2010-12-14 11:00:00,17.99,18.02,17.99,18.01,489000.0,14.476,14.5001,14.476,14.4921,489000.0
2010-12-14 12:00:00,18.01,18.02,18.0,18.0,592000.0,14.4921,14.5001,14.484,14.484,592000.0
2010-12-14 13:00:00,18.0,18.01,17.99,18.0,408000.0,14.484,14.4921,14.476,14.484,408000.0
2010-12-14 14:00:00,18.0,18.01,17.95,17.98,1203000.0,14.484,14.4921,14.4438,14.4679,1203000.0
2010-12-14 15:00:00,17.98,17.98,17.88,17.92,2176500.0,14.4679,14.4679,14.3875,14.4197,2176500.0
2010-12-15 09:30:00,17.91,18.02,17.9,18.02,507500.0,14.4116,14.5001,14.4036,14.5001,507500.0
2010-12-15 10:00:00,18.02,18.07,18.02,18.06,998500.0,14.5001,14.5404,14.5001,14.5323,998500.0
2010-12-15 11:00:00,18.06,18.07,17.98,18.01,515500.0,14.5323,14.5404,14.4679,14.4921,515500.0
2010-12-15 12:00:00,18.0,18.01,17.9,17.91,479500.0,14.484,14.4921,14.4036,14.4116,479500.0
2010-12-15 13:00:00,17.92,17.95,17.9,17.94,281500.0,14.4197,14.4438,14.4036,14.4358,281500.0
2010-12-15 14:00:00,17.94,17.95,17.84,17.85,685000.0,14.4358,14.4438,14.3553,14.3633,685000.0
2010-12-15 15:00:00,17.85,17.92,17.84,17.85,1042500.0,14.3633,14.4197,14.3553,14.3633,1042500.0
2010-12-16 09:30:00,17.86,17.91,17.82,17.82,174500.0,14.3714,14.4116,14.3392,14.3392,174500.0
2010-12-16 10:00:00,17.83,17.91,17.81,17.9,862500.0,14.3472,14.4116,14.3312,14.4036,862500.0
2010-12-16 11:00:00,17.91,18.0,17.9,18.0,705500.0,14.4116,14.484,14.4036,14.484,705500.0
2010-12-16 12:00:00,17.99,18.02,17.98,18.02,178500.0,14.476,14.5001,14.4679,14.5001,178500.0
2010-12-16 13:00:00,18.02,18.02,17.97,17.99,391500.0,14.5001,14.5001,14.4599,14.476,391500.0
2010-12-16 14:00:00,17.99,18.01,17.97,17.97,1398500.0,14.476,14.4921,14.4599,14.4599,1398500.0
2010-12-16 15:00:00,17.98,18.03,17.98,18.03,659000.0,14.4679,14.5082,14.4679,14.5082,659000.0
2010-12-17 09:30:00,18.03,18.04,17.97,18.01,401500.0,14.5082,14.5162,14.4599,14.4921,401500.0
2010-12-17 10:00:00,18.01,18.04,17.99,18.02,414500.0,14.4921,14.5162,14.476,14.5001,414500.0
2010-12-17 11:00:00,18.02,18.07,18.02,18.06,314000.0,14.5001,14.5404,14.5001,14.5323,314000.0
2010-12-17 12:00:00,18.06,18.08,18.06,18.07,286500.0,14.5323,14.5484,14.5323,14.5404,286500.0
2010-12-17 13:00:00,18.07,18.13,18.07,18.12,271500.0,14.5404,14.5886,14.5404,14.5806,271500.0
2010-12-17 14:00:00,18.12,18.12,18.1,18.12,186500.0,14.5806,14.5806,14.5645,14.5806,186500.0
2010-12-17 15:00:00,18.12,18.12,18.06,18.06,1394000.0,14.5806,14.5806,14.5323,14.5323,1394000.0
2010-12-20 09:30:00,18.1,18.11,18.06,18.06,646000.0,14.5645,14.5726,14.5323,14.5323,646000.0
2010-12-20 10:00:00,18.07,18.07,18.0,18.02,785000.0,14.5404,14.5404,14.484,14.5001,785000.0
2010-12-20 11:00:00,18.01,18.07,18.0,18.07,337000.0,14.4921,14.5404,14.484,14.5404,337000.0
2010-12-20 12:00:00,18.07,18.1,18.05,18.1,398500.0,14.5404,14.5645,14.5243,14.5645,398500.0
2010-12-20 13:00:00,18.1,18.1,18.08,18.08,252000.0,14.5645,14.5645,14.5484,14.5484,252000.0
2010-12-20 14:00:00,18.08,18.13,18.08,18.09,1403500.0,14.5484,14.5886,14.5484,14.5565,1403500.0
2010-12-20 15:00:00,18.1,18.11,18.07,18.08,1021000.0,14.5645,14.5726,14.5404,14.5484,1021000.0
2010-12-21 09:30:00,18.15,18.18,18.13,18.14,172000.0,14.6047,14.6289,14.5886,14.5967,172000.0
2010-12-21 10:00:00,18.15,18.18,18.14,18.17,259500.0,14.6047,14.6289,14.5967,14.6208,259500.0
2010-12-21 11:00:00,18.17,18.18,18.16,18.18,391500.0,14.6208,14.6289,14.6128,14.6289,391500.0
2010-12-21 12:00:00,18.18,18.21,18.18,18.21,305000.0,14.6289,14.653,14.6289,14.653,305000.0
2010-12-21 13:00:00,18.21,18.23,18.2,18.23,564000.0,14.653,14.6691,14.645,14.6691,564000.0
2010-12-21 14:00:00,18.23,18.23,18.21,18.21,378000.0,14.6691,14.6691,14.653,14.653,378000.0
2010-12-21 15:00:00,18.21,18.23,18.2,18.23,421500.0,14.653,14.6691,14.645,14.6691,421500.0
2010-12-22 09:30:00,18.24,18.26,18.23,18.26,186000.0,14.6772,14.6933,14.6691,14.6933,186000.0
2010-12-22 10:00:00,18.26,18.28,18.25,18.28,359500.0,14.6933,14.7093,14.6852,14.7093,359500.0
2010-12-22 11:00:00,18.28,18.31,18.27,18.3,236500.0,14.7093,14.7335,14.7013,14.7254,236500.0
2010-12-22 12:00:00,18.3,18.32,18.29,18.3,265000.0,14.7254,14.7415,14.7174,14.7254,265000.0
2010-12-22 13:00:00,18.3,18.3,18.24,18.25,238500.0,14.7254,14.7254,14.6772,14.6852,238500.0
2010-12-22 14:00:00,18.25,18.28,18.25,18.28,209000.0,14.6852,14.7093,14.6852,14.7093,209000.0
2010-12-22 15:00:00,18.28,18.29,18.26,18.27,653000.0,14.7093,14.7174,14.6933,14.7013,653000.0
2010-12-23 09:30:00,18.22,18.24,18.2,18.23,729500.0,14.7117,14.7278,14.6955,14.7197,729500.0
2010-12-23 10:00:00,18.23,18.24,18.19,18.2,593000.0,14.7197,14.7278,14.6874,14.6955,593000.0
2010-12-23 11:00:00,18.2,18.22,18.2,18.21,400000.0,14.6955,14.7117,14.6955,14.7036,400000.0
2010-12-23 12:00:00,18.21,18.21,18.19,18.2,363000.0,14.7036,14.7036,14.6874,14.6955,363000.0
2010-12-23 13:00:00,18.2,18.21,18.18,18.18,245500.0,14.6955,14.7036,14.6794,14.6794,245500.0
2010-12-23 14:00:00,18.18,18.19,18.16,18.18,473000.0,14.6794,14.6874,14.6632,14.6794,473000.0
2010-12-23 15:00:00,18.18,18.2,18.17,18.18,1064000.0,14.6794,14.6955,14.6713,14.6794,1064000.0
2010-12-27 09:30:00,18.12,18.13,18.05,18.07,436000.0,14.6309,14.639,14.5744,14.5905,436000.0
2010-12-27 10:00:00,18.07,18.11,18.06,18.11,542000.0,14.5905,14.6228,14.5825,14.6228,542000.0
2010-12-27 11:00:00,18.11,18.14,18.11,18.14,746500.0,14.6228,14.6471,14.6228,14.6471,746500.0
2010-12-27 12:00:00,18.14,18.16,18.14,18.15,163500.0,14.6471,14.6632,14.6471,14.6551,163500.0
2010-12-27 13:00:00,18.15,18.2,18.15,18.2,298500.0,14.6551,14.6955,14.6551,14.6955,298500.0
2010-12-27 14:00:00,18.2,18.2,18.18,18.19,624500.0,14.6955,14.6955,14.6794,14.6874,624500.0
2010-12-27 15:00:00,18.19,18.2,18.18,18.19,523000.0,14.6874,14.6955,14.6794,14.6874,523000.0
2010-12-28 09:30:00,18.21,18.23,18.15,18.15,177000.0,14.7036,14.7197,14.6551,14.6551,177000.0
2010-12-28 10:00:00,18.15,18.16,18.11,18.12,329500.0,14.6551,14.6632,14.6228,14.6309,329500.0
2010-12-28 11:00:00,18.12,18.15,18.12,18.14,138000.0,14.6309,14.6551,14.6309,14.6471,138000.0
2010-12-28 12:00:00,18.13,18.15,18.13,18.15,157000.0,14.639,14.6551,14.639,14.6551,157000.0
2010-12-28 13:00:00,18.15,18.16,18.15,18.16,780000.0,14.6551,14.6632,14.6551,14.6632,780000.0
2010-12-28 14:00:00,18.16,18.17,18.16,18.17,1615000.0,14.6632,14.6713,14.6632,14.6713,1615000.0
2010-12-28 15:00:00,18.17,18.18,18.15,18.16,1276000.0,14.6713,14.6794,14.6551,14.6632,1276000.0
2010-12-29 09:30:00,18.2,18.22,18.18,18.22,292500.0,14.6955,14.7117,14.6794,14.7117,292500.0
2010-12-29 10:00:00,18.22,18.23,18.21,18.21,158000.0,14.7117,14.7197,14.7036,14.7036,158000.0
2010-12-29 11:00:00,18.21,18.22,18.2,18.22,191000.0,14.7036,14.7117,14.6955,14.7117,191000.0
2010-12-29 12:00:00,18.22,18.23,18.22,18.23,194500.0,14.7117,14.7197,14.7117,14.7197,194500.0
2010-12-29 13:00:00,18.23,18.23,18.22,18.23,124500.0,14.7197,14.7197,14.7117,14.7197,124500.0
2010-12-29 14:00:00,18.23,18.24,18.22,18.22,279000.0,14.7197,14.7278,14.7117,14.7117,279000.0
2010-12-29 15:00:00,18.22,18.24,18.21,18.21,1401000.0,14.7117,14.7278,14.7036,14.7036,1401000.0
2010-12-30 09:30:00,18.21,18.29,18.2,18.24,439500.0,14.7036,14.7682,14.6955,14.7278,439500.0
2010-12-30 10:00:00,18.25,18.28,18.22,18.27,325000.0,14.7359,14.7601,14.7117,14.752,325000.0
2010-12-30 11:00:00,18.28,18.29,18.25,18.25,264500.0,14.7601,14.7682,14.7359,14.7359,264500.0
2010-12-30 12:00:00,18.25,18.27,18.25,18.26,182500.0,14.7359,14.752,14.7359,14.744,182500.0
2010-12-30 13:00:00,18.27,18.27,18.26,18.27,114500.0,14.752,14.752,14.744,14.752,114500.0
2010-12-30 14:00:00,18.27,18.27,18.25,18.25,189500.0,14.752,14.752,14.7359,14.7359,189500.0
2010-12-30 15:00:00,18.25,18.27,18.22,18.22,735500.0,14.7359,14.752,14.7117,14.7117,735500.0
2010-12-31 09:30:00,18.2,18.23,18.17,18.19,327000.0,14.6955,14.7197,14.6713,14.6874,327000.0
2010-12-31 10:00:00,18.19,18.21,18.18,18.21,282000.0,14.6874,14.7036,14.6794,14.7036,282000.0
2010-12-31 11:00:00,18.21,18.22,18.2,18.22,169000.0,14.7036,14.7117,14.6955,14.7117,169000.0
2010-12-31 12:00:00,18.22,18.23,18.2,18.21,217000.0,14.7117,14.7197,14.6955,14.7036,217000.0
2010-12-31 13:00:00,18.21,18.22,18.21,18.21,259500.0,14.7036,14.7117,14.7036,14.7036,259500.0
2010-12-31 14:00:00,18.21,18.23,18.21,18.22,235500.0,14.7036,14.7197,14.7036,14.7117,235500.0
2010-12-31 15:00:00,18.22,18.22,18.11,18.13,1214000.0,14.7117,14.7117,14.6228,14.639,1214000.0
2011-01-03 09:30:00,18.26,18.35,18.25,18.35,808500.0,14.744,14.8166,14.7359,14.8166,808500.0
2011-01-03 10:00:00,18.34,18.45,18.33,18.44,1775500.0,14.8086,14.8974,14.8005,14.8893,1775500.0
2011-01-03 11:00:00,18.44,18.44,18.42,18.42,1017000.0,14.8893,14.8893,14.8732,14.8732,1017000.0
2011-01-03 12:00:00,18.42,18.43,18.36,18.38,574500.0,14.8732,14.8812,14.8247,14.8409,574500.0
2011-01-03 13:00:00,18.38,18.39,18.37,18.38,526000.0,14.8409,14.8489,14.8328,14.8409,526000.0
2011-01-03 14:00:00,18.38,18.39,18.35,18.38,580000.0,14.8409,14.8489,14.8166,14.8409,580000.0
2011-01-03 15:00:00,18.39,18.39,18.35,18.35,1292000.0,14.8489,14.8489,14.8166,14.8166,1292000.0
2011-01-04 09:30:00,18.39,18.41,18.27,18.28,496500.0,14.8489,14.8651,14.752,14.7601,496500.0
2011-01-04 10:00:00,18.28,18.3,18.22,18.22,583000.0,14.7601,14.7763,14.7117,14.7117,583000.0
2011-01-04 11:00:00,18.22,18.23,18.11,18.11,1200000.0,14.7117,14.7197,14.6228,14.6228,1200000.0
2011-01-04 12:00:00,18.1,18.12,18.02,18.05,1613500.0,14.6148,14.6309,14.5502,14.5744,1613500.0
2011-01-04 13:00:00,18.06,18.11,18.06,18.1,430000.0,14.5825,14.6228,14.5825,14.6148,430000.0
2011-01-04 14:00:00,18.1,18.16,18.09,18.14,816000.0,14.6148,14.6632,14.6067,14.6471,816000.0
2011-01-04 15:00:00,18.14,18.17,18.12,18.15,1307000.0,14.6471,14.6713,14.6309,14.6551,1307000.0
2011-01-05 09:30:00,18.14,18.15,18.09,18.13,926000.0,14.6471,14.6551,14.6067,14.639,926000.0
2011-01-05 10:00:00,18.14,18.22,18.14,18.19,918500.0,14.6471,14.7117,14.6471,14.6874,918500.0
2011-01-05 11:00:00,18.19,18.27,18.18,18.25,961000.0,14.6874,14.752,14.6794,14.7359,961000.0
2011-01-05 12:00:00,18.25,18.28,18.24,18.25,599000.0,14.7359,14.7601,14.7278,14.7359,599000.0
2011-01-05 13:00:00,18.26,18.26,18.23,18.26,515500.0,14.744,14.744,14.7197,14.744,515500.0
2011-01-05 14:00:00,18.26,18.27,18.24,18.26,500500.0,14.744,14.752,14.7278,14.744,500500.0
2011-01-05 15:00:00,18.26,18.28,18.25,18.26,897500.0,14.744,14.7601,14.7359,14.744,897500.0
2011-01-06 09:30:00,18.3,18.3,18.22,18.27,299500.0,14.7763,14.7763,14.7117,14.752,299500.0
2011-01-06 10:00:00,18.26,18.33,18.26,18.29,610500.0,14.744,14.8005,14.744,14.7682,610500.0
2011-01-06 11:00:00,18.28,18.28,18.21,18.25,462000.0,14.7601,14.7601,14.7036,14.7359,462000.0
2011-01-06 12:00:00,18.26,18.27,18.24,18.26,355500.0,14.744,14.752,14.7278,14.744,355500.0
2011-01-06 13:00:00,18.25,18.29,18.23,18.28,242500.0,14.7359,14.7682,14.7197,14.7601,242500.0
2011-01-06 14:00:00,18.29,18.3,18.2,18.21,648000.0,14.7682,14.7763,14.6955,14.7036,648000.0
2011-01-06 15:00:00,18.21,18.24,18.19,18.21,1300500.0,14.7036,14.7278,14.6874,14.7036,1300500.0
2011-01-07 09:30:00,18.28,18.34,18.19,18.22,781500.0,14.7601,14.8086,14.6874,14.7117,781500.0
2011-01-07 10:00:00,18.21,18.29,18.2,18.24,1135000.0,14.7036,14.7682,14.6955,14.7278,1135000.0
2011-01-07 11:00:00,18.23,18.24,18.11,18.15,698000.0,14.7197,14.7278,14.6228,14.6551,698000.0
2011-01-07 12:00:00,18.15,18.15,17.99,18.06,870500.0,14.6551,14.6551,14.526,14.5825,870500.0
2011-01-07 13:00:00,18.06,18.1,18.04,18.08,394000.0,14.5825,14.6148,14.5663,14.5986,394000.0
2011-01-07 14:00:00,18.08,18.14,18.08,18.13,543500.0,14.5986,14.6471,14.5986,14.639,543500.0
2011-01-07 15:00:00,18.13,18.19,18.12,18.16,1185500.0,14.639,14.6874,14.6309,14.6632,1185500.0
2011-01-10 09:30:00,18.09,18.11,17.97,17.99,720000.0,14.6067,14.6228,14.5098,14.526,720000.0
2011-01-10 10:00:00,17.99,18.11,17.98,18.06,469500.0,14.526,14.6228,14.5179,14.5825,469500.0
2011-01-10 11:00:00,18.05,18.17,18.03,18.16,819500.0,14.5744,14.6713,14.5583,14.6632,819500.0
2011-01-10 12:00:00,18.16,18.21,18.11,18.2,744500.0,14.6632,14.7036,14.6228,14.6955,744500.0
2011-01-10 13:00:00,18.2,18.28,18.2,18.27,618000.0,14.6955,14.7601,14.6955,14.752,618000.0
2011-01-10 14:00:00,18.27,18.29,18.23,18.29,496000.0,14.752,14.7682,14.7197,14.7682,496000.0
2011-01-10 15:00:00,18.29,18.33,18.27,18.27,1377000.0,14.7682,14.8005,14.752,14.752,1377000.0
2011-01-11 09:30:00,18.35,18.4,18.32,18.32,659000.0,14.8166,14.857,14.7924,14.7924,659000.0
2011-01-11 10:00:00,18.32,18.36,18.31,18.35,502000.0,14.7924,14.8247,14.7843,14.8166,502000.0
2011-01-11 11:00:00,18.35,18.4,18.35,18.4,454500.0,14.8166,14.857,14.8166,14.857,454500.0
2011-01-11 12:00:00,18.39,18.4,18.38,18.4,192500.0,14.8489,14.857,14.8409,14.857,192500.0
2011-01-11 13:00:00,18.4,18.41,18.3,18.3,550500.0,14.857,14.8651,14.7763,14.7763,550500.0
2011-01-11 14:00:00,18.31,18.34,18.27,18.33,548000.0,14.7843,14.8086,14.752,14.8005,548000.0
2011-01-11 15:00:00,18.33,18.35,18.32,18.34,691500.0,14.8005,14.8166,14.7924,14.8086,691500.0
2011-01-12 09:30:00,18.49,18.5,18.4,18.42,548000.0,14.9297,14.9378,14.857,14.8732,548000.0
2011-01-12 10:00:00,18.42,18.47,18.4,18.46,399500.0,14.8732,14.9135,14.857,14.9055,399500.0
2011-01-12 11:00:00,18.46,18.49,18.46,18.48,367500.0,14.9055,14.9297,14.9055,14.9216,367500.0
2011-01-12 12:00:00,18.47,18.49,18.46,18.46,314500.0,14.9135,14.9297,14.9055,14.9055,314500.0
2011-01-12 13:00:00,18.46,18.47,18.46,18.47,231000.0,14.9055,14.9135,14.9055,14.9135,231000.0
2011-01-12 14:00:00,18.47,18.47,18.45,18.46,277500.0,14.9135,14.9135,14.8974,14.9055,277500.0
2011-01-12 15:00:00,18.46,18.46,18.42,18.46,622500.0,14.9055,14.9055,14.8732,14.9055,622500.0
2011-01-13 09:30:00,18.48,18.48,18.41,18.45,350500.0,14.9216,14.9216,14.8651,14.8974,350500.0
2011-01-13 10:00:00,18.46,18.47,18.4,18.46,548500.0,14.9055,14.9135,14.857,14.9055,548500.0
2011-01-13 11:00:00,18.46,18.5,18.45,18.48,696000.0,14.9055,14.9378,14.8974,14.9216,696000.0
2011-01-13 12:00:00,18.48,18.49,18.46,18.47,315000.0,14.9216,14.9297,14.9055,14.9135,315000.0
2011-01-13 13:00:00,18.47,18.48,18.44,18.46,485000.0,14.9135,14.9216,14.8893,14.9055,485000.0
2011-01-13 14:00:00,18.47,18.47,18.41,18.42,692000.0,14.9135,14.9135,14.8651,14.8732,692000.0
2011-01-13 15:00:00,18.42,18.45,18.4,18.45,817500.0,14.8732,14.8974,14.857,14.8974,817500.0
2011-01-14 09:30:00,18.43,18.46,18.4,18.46,1019500.0,14.8812,14.9055,14.857,14.9055,1019500.0
2011-01-14 10:00:00,18.46,18.49,18.43,18.46,712000.0,14.9055,14.9297,14.8812,14.9055,712000.0
2011-01-14 11:00:00,18.46,18.52,18.46,18.51,506500.0,14.9055,14.9539,14.9055,14.9458,506500.0
2011-01-14 12:00:00,18.51,18.55,18.51,18.53,367000.0,14.9458,14.9781,14.9458,14.962,367000.0
2011-01-14 13:00:00,18.53,18.57,18.53,18.56,352000.0,14.962,14.9943,14.962,14.9862,352000.0
2011-01-14 14:00:00,18.56,18.57,18.54,18.55,445000.0,14.9862,14.9943,14.97,14.9781,445000.0
2011-01-14 15:00:00,18.55,18.59,18.54,18.57,716000.0,14.9781,15.0104,14.97,14.9943,716000.0
2011-01-18 09:30:00,18.55,18.62,18.55,18.56,664500.0,14.9781,15.0346,14.9781,14.9862,664500.0
2011-01-18 10:00:00,18.56,18.58,18.52,18.54,519000.0,14.9862,15.0023,14.9539,14.97,519000.0
2011-01-18 11:00:00,18.54,18.59,18.54,18.58,296500.0,14.97,15.0104,14.97,15.0023,296500.0
2011-01-18 12:00:00,18.58,18.59,18.56,18.58,233000.0,15.0023,15.0104,14.9862,15.0023,233000.0
2011-01-18 13:00:00,18.58,18.61,18.58,18.6,280000.0,15.0023,15.0266,15.0023,15.0185,280000.0
2011-01-18 14:00:00,18.6,18.65,18.59,18.65,672000.0,15.0185,15.0589,15.0104,15.0589,672000.0
2011-01-18 15:00:00,18.65,18.73,18.63,18.73,1410500.0,15.0589,15.1235,15.0427,15.1235,1410500.0
2011-01-19 09:30:00,18.73,18.75,18.62,18.64,495000.0,15.1235,15.1396,15.0346,15.0508,495000.0
2011-01-19 10:00:00,18.63,18.68,18.56,18.6,863000.0,15.0427,15.0831,14.9862,15.0185,863000.0
2011-01-19 11:00:00,18.6,18.6,18.56,18.57,416000.0,15.0185,15.0185,14.9862,14.9943,416000.0
2011-01-19 12:00:00,18.57,18.58,18.52,18.53,458500.0,14.9943,15.0023,14.9539,14.962,458500.0
2011-01-19 13:00:00,18.54,18.57,18.52,18.55,287500.0,14.97,14.9943,14.9539,14.9781,287500.0
2011-01-19 14:00:00,18.54,18.54,18.44,18.46,684500.0,14.97,14.97,14.8893,14.9055,684500.0
2011-01-19 15:00:00,18.46,18.47,18.41,18.45,1202000.0,14.9055,14.9135,14.8651,14.8974,1202000.0
2011-01-20 09:30:00,18.38,18.42,18.27,18.42,766000.0,14.8409,14.8732,14.752,14.8732,766000.0
2011-01-20 10:00:00,18.41,18.46,18.28,18.28,1493500.0,14.8651,14.9055,14.7601,14.7601,1493500.0
2011-01-20 11:00:00,18.27,18.3,18.22,18.25,685500.0,14.752,14.7763,14.7117,14.7359,685500.0
2011-01-20 12:00:00,18.26,18.31,18.26,18.29,400500.0,14.744,14.7843,14.744,14.7682,400500.0
2011-01-20 13:00:00,18.29,18.31,18.25,18.31,301000.0,14.7682,14.7843,14.7359,14.7843,301000.0
2011-01-20 14:00:00,18.3,18.36,18.29,18.35,793500.0,14.7763,14.8247,14.7682,14.8166,793500.0
2011-01-20 15:00:00,18.35,18.35,18.27,18.31,1767500.0,14.8166,14.8166,14.752,14.7843,1767500.0
2011-01-21 09:30:00,18.43,18.43,18.36,18.41,689000.0,14.8812,14.8812,14.8247,14.8651,689000.0
2011-01-21 10:00:00,18.41,18.41,18.34,18.35,554500.0,14.8651,14.8651,14.8086,14.8166,554500.0
2011-01-21 11:00:00,18.34,18.36,18.27,18.29,302000.0,14.8086,14.8247,14.752,14.7682,302000.0
2011-01-21 12:00:00,18.29,18.31,18.25,18.28,355500.0,14.7682,14.7843,14.7359,14.7601,355500.0
2011-01-21 13:00:00,18.28,18.3,18.26,18.28,327500.0,14.7601,14.7763,14.744,14.7601,327500.0
2011-01-21 14:00:00,18.29,18.31,18.27,18.28,388500.0,14.7682,14.7843,14.752,14.7601,388500.0
2011-01-21 15:00:00,18.29,18.29,18.24,18.25,1288000.0,14.7682,14.7682,14.7278,14.7359,1288000.0
2011-01-24 09:30:00,18.26,18.33,18.26,18.26,381500.0,14.744,14.8005,14.744,14.744,381500.0
2011-01-24 10:00:00,18.26,18.31,18.26,18.31,525500.0,14.744,14.7843,14.744,14.7843,525500.0
2011-01-24 11:00:00,18.31,18.4,18.3,18.39,610000.0,14.7843,14.857,14.7763,14.8489,610000.0
2011-01-24 12:00:00,18.39,18.42,18.39,18.39,317500.0,14.8489,14.8732,14.8489,14.8489,317500.0
2011-01-24 13:00:00,18.39,18.44,18.39,18.41,598000.0,14.8489,14.8893,14.8489,14.8651,598000.0
2011-01-24 14:00:00,18.42,18.45,18.41,18.43,460500.0,14.8732,14.8974,14.8651,14.8812,460500.0
2011-01-24 15:00:00,18.43,18.44,18.38,18.4,807000.0,14.8812,14.8893,14.8409,14.857,807000.0
2011-01-25 09:30:00,18.31,18.35,18.28,18.35,436000.0,14.7843,14.8166,14.7601,14.8166,436000.0
2011-01-25 10:00:00,18.36,18.39,18.3,18.38,615500.0,14.8247,14.8489,14.7763,14.8409,615500.0
2011-01-25 11:00:00,18.38,18.38,18.26,18.29,704000.0,14.8409,14.8409,14.744,14.7682,704000.0
2011-01-25 12:00:00,18.29,18.37,18.29,18.36,449500.0,14.7682,14.8328,14.7682,14.8247,449500.0
2011-01-25 13:00:00,18.36,18.38,18.34,18.37,183000.0,14.8247,14.8409,14.8086,14.8328,183000.0
2011-01-25 14:00:00,18.36,18.36,18.28,18.31,1018000.0,14.8247,14.8247,14.7601,14.7843,1018000.0
2011-01-25 15:00:00,18.31,18.43,18.31,18.43,1288500.0,14.7843,14.8812,14.7843,14.8812,1288500.0
2011-01-26 09:30:00,18.49,18.5,18.42,18.45,445500.0,14.9297,14.9378,14.8732,14.8974,445500.0
2011-01-26 10:00:00,18.46,18.66,18.45,18.59,2140000.0,14.9055,15.0669,14.8974,15.0104,2140000.0
2011-01-26 11:00:00,18.59,18.62,18.54,18.55,888500.0,15.0104,15.0346,14.97,14.9781,888500.0
2011-01-26 12:00:00,18.55,18.57,18.53,18.56,422500.0,14.9781,14.9943,14.962,14.9862,422500.0
2011-01-26 13:00:00,18.56,18.57,18.53,18.56,1014000.0,14.9862,14.9943,14.962,14.9862,1014000.0
2011-01-26 14:00:00,18.55,18.6,18.52,18.59,800000.0,14.9781,15.0185,14.9539,15.0104,800000.0
2011-01-26 15:00:00,18.58,18.6,18.55,18.58,784000.0,15.0023,15.0185,14.9781,15.0023,784000.0
2011-01-27 09:30:00,18.58,18.66,18.57,18.66,587500.0,15.0023,15.0669,14.9943,15.0669,587500.0
2011-01-27 10:00:00,18.66,18.68,18.62,18.65,1661500.0,15.0669,15.0831,15.0346,15.0589,1661500.0
2011-01-27 11:00:00,18.65,18.65,18.56,18.63,905500.0,15.0589,15.0589,14.9862,15.0427,905500.0
2011-01-27 12:00:00,18.63,18.69,18.62,18.68,659000.0,15.0427,15.0912,15.0346,15.0831,659000.0
2011-01-27 13:00:00,18.68,18.7,18.66,18.68,494500.0,15.0831,15.0992,15.0669,15.0831,494500.0
2011-01-27 14:00:00,18.69,18.7,18.66,18.7,701000.0,15.0912,15.0992,15.0669,15.0992,701000.0
2011-01-27 15:00:00,18.7,18.71,18.66,18.67,824500.0,15.0992,15.1073,15.0669,15.075,824500.0
2011-01-28 09:30:00,18.68,18.72,18.66,18.66,413500.0,15.0831,15.1154,15.0669,15.0669,413500.0
2011-01-28 10:00:00,18.66,18.66,18.46,18.47,1611000.0,15.0669,15.0669,14.9055,14.9135,1611000.0
2011-01-28 11:00:00,18.47,18.5,18.33,18.34,1132500.0,14.9135,14.9378,14.8005,14.8086,1132500.0
2011-01-28 12:00:00,18.34,18.41,18.29,18.4,745500.0,14.8086,14.8651,14.7682,14.857,745500.0
2011-01-28 13:00:00,18.4,18.4,18.32,18.38,800000.0,14.857,14.857,14.7924,14.8409,800000.0
2011-01-28 14:00:00,18.38,18.4,18.35,18.38,582000.0,14.8409,14.857,14.8166,14.8409,582000.0
2011-01-28 15:00:00,18.38,18.4,18.3,18.33,1741000.0,14.8409,14.857,14.7763,14.8005,1741000.0
2011-01-31 09:30:00,18.4,18.42,18.35,18.37,903500.0,14.857,14.8732,14.8166,14.8328,903500.0
2011-01-31 10:00:00,18.36,18.5,18.36,18.48,1525500.0,14.8247,14.9378,14.8247,14.9216,1525500.0
2011-01-31 11:00:00,18.49,18.51,18.48,18.5,686500.0,14.9297,14.9458,14.9216,14.9378,686500.0
2011-01-31 12:00:00,18.5,18.58,18.5,18.53,680500.0,14.9378,15.0023,14.9378,14.962,680500.0
2011-01-31 13:00:00,18.53,18.56,18.52,18.56,571500.0,14.962,14.9862,14.9539,14.9862,571500.0
2011-01-31 14:00:00,18.56,18.57,18.44,18.47,942500.0,14.9862,14.9943,14.8893,14.9135,942500.0
2011-01-31 15:00:00,18.47,18.51,18.46,18.46,1399000.0,14.9135,14.9458,14.9055,14.9055,1399000.0
2011-02-01 09:30:00,18.6,18.66,18.58,18.64,656000.0,15.0185,15.0669,15.0023,15.0508,656000.0
2011-02-01 10:00:00,18.64,18.68,18.61,18.68,946000.0,15.0508,15.0831,15.0266,15.0831,946000.0
2011-02-01 11:00:00,18.68,18.73,18.65,18.72,728000.0,15.0831,15.1235,15.0589,15.1154,728000.0
2011-02-01 12:00:00,18.72,18.78,18.71,18.78,639000.0,15.1154,15.1638,15.1073,15.1638,639000.0
2011-02-01 13:00:00,18.78,18.79,18.74,18.74,256000.0,15.1638,15.1719,15.1315,15.1315,256000.0
2011-02-01 14:00:00,18.75,18.76,18.73,18.75,433000.0,15.1396,15.1477,15.1235,15.1396,433000.0
2011-02-01 15:00:00,18.75,18.77,18.74,18.74,810000.0,15.1396,15.1558,15.1315,15.1315,810000.0
2011-02-02 09:30:00,18.71,18.81,18.7,18.81,709500.0,15.1073,15.1881,15.0992,15.1881,709500.0
2011-02-02 10:00:00,18.81,18.82,18.76,18.81,3791500.0,15.1881,15.1961,15.1477,15.1881,3791500.0
2011-02-02 11:00:00,18.81,18.81,18.76,18.8,888000.0,15.1881,15.1881,15.1477,15.18,888000.0
2011-02-02 12:00:00,18.8,18.8,18.73,18.75,411500.0,15.18,15.18,15.1235,15.1396,411500.0
2011-02-02 13:00:00,18.75,18.75,18.73,18.74,442500.0,15.1396,15.1396,15.1235,15.1315,442500.0
2011-02-02 14:00:00,18.74,18.76,18.72,18.75,2191000.0,15.1315,15.1477,15.1154,15.1396,2191000.0
2011-02-02 15:00:00,18.75,18.77,18.71,18.71,1167500.0,15.1396,15.1558,15.1073,15.1073,1167500.0
2011-02-03 09:30:00,18.7,18.75,18.68,18.71,443000.0,15.0992,15.1396,15.0831,15.1073,443000.0
2011-02-03 10:00:00,18.73,18.73,18.56,18.66,889500.0,15.1235,15.1235,14.9862,15.0669,889500.0
2011-02-03 11:00:00,18.67,18.74,18.63,18.74,1222500.0,15.075,15.1315,15.0427,15.1315,1222500.0
2011-02-03 12:00:00,18.74,18.75,18.71,18.73,246500.0,15.1315,15.1396,15.1073,15.1235,246500.0
2011-02-03 13:00:00,18.72,18.74,18.71,18.73,244000.0,15.1154,15.1315,15.1073,15.1235,244000.0
2011-02-03 14:00:00,18.73,18.78,18.72,18.76,472000.0,15.1235,15.1638,15.1154,15.1477,472000.0
2011-02-03 15:00:00,18.77,18.8,18.76,18.76,930000.0,15.1558,15.18,15.1477,15.1477,930000.0
2011-02-04 09:30:00,18.77,18.81,18.73,18.81,443000.0,15.1558,15.1881,15.1235,15.1881,443000.0
2011-02-04 10:00:00,18.81,18.85,18.75,18.77,490000.0,15.1881,15.2204,15.1396,15.1558,490000.0
2011-02-04 11:00:00,18.77,18.8,18.74,18.78,451500.0,15.1558,15.18,15.1315,15.1638,451500.0
2011-02-04 12:00:00,18.78,18.83,18.77,18.83,424500.0,15.1638,15.2042,15.1558,15.2042,424500.0
2011-02-04 13:00:00,18.83,18.89,18.82,18.88,513500.0,15.2042,15.2527,15.1961,15.2446,513500.0
2011-02-04 14:00:00,18.89,18.89,18.84,18.86,358000.0,15.2527,15.2527,15.2123,15.2284,358000.0
2011-02-04 15:00:00,18.86,18.88,18.85,18.87,614000.0,15.2284,15.2446,15.2204,15.2365,614000.0
2011-02-07 09:30:00,18.95,19.05,18.94,19.0,479500.0,15.3011,15.3818,15.293,15.3415,479500.0
2011-02-07 10:00:00,19.01,19.1,19.01,19.09,754500.0,15.3495,15.4222,15.3495,15.4141,754500.0
2011-02-07 11:00:00,19.09,19.11,19.07,19.08,458000.0,15.4141,15.4303,15.398,15.4061,458000.0
2011-02-07 12:00:00,19.08,19.08,19.06,19.07,344000.0,15.4061,15.4061,15.3899,15.398,344000.0
2011-02-07 13:00:00,19.07,19.09,19.05,19.06,274000.0,15.398,15.4141,15.3818,15.3899,274000.0
2011-02-07 14:00:00,19.07,19.07,19.0,19.02,412500.0,15.398,15.398,15.3415,15.3576,412500.0
2011-02-07 15:00:00,19.01,19.05,19.0,19.03,797000.0,15.3495,15.3818,15.3415,15.3657,797000.0
2011-02-08 09:30:00,19.06,19.06,18.99,19.04,415000.0,15.3899,15.3899,15.3334,15.3738,415000.0
2011-02-08 10:00:00,19.04,19.08,19.02,19.02,543000.0,15.3738,15.4061,15.3576,15.3576,543000.0
2011-02-08 11:00:00,19.03,19.08,18.99,19.07,515000.0,15.3657,15.4061,15.3334,15.398,515000.0
2011-02-08 12:00:00,19.07,19.08,19.06,19.08,341000.0,15.398,15.4061,15.3899,15.4061,341000.0
2011-02-08 13:00:00,19.08,19.08,19.04,19.06,315000.0,15.4061,15.4061,15.3738,15.3899,315000.0
2011-02-08 14:00:00,19.06,19.1,19.06,19.08,665500.0,15.3899,15.4222,15.3899,15.4061,665500.0
2011-02-08 15:00:00,19.08,19.13,19.08,19.12,775500.0,15.4061,15.4464,15.4061,15.4384,775500.0
2011-02-09 09:30:00,19.09,19.11,19.05,19.09,621500.0,15.4141,15.4303,15.3818,15.4141,621500.0
2011-02-09 10:00:00,19.09,19.16,19.08,19.14,624500.0,15.4141,15.4707,15.4061,15.4545,624500.0
2011-02-09 11:00:00,19.14,19.14,19.04,19.06,592000.0,15.4545,15.4545,15.3738,15.3899,592000.0
2011-02-09 12:00:00,19.06,19.09,19.05,19.07,550000.0,15.3899,15.4141,15.3818,15.398,550000.0
2011-02-09 13:00:00,19.07,19.13,19.07,19.1,519500.0,15.398,15.4464,15.398,15.4222,519500.0
2011-02-09 14:00:00,19.09,19.09,19.02,19.04,1097500.0,15.4141,15.4141,15.3576,15.3738,1097500.0
2011-02-09 15:00:00,19.04,19.09,19.04,19.08,1240500.0,15.3738,15.4141,15.3738,15.4061,1240500.0
2011-02-10 09:30:00,19.0,19.07,18.98,19.03,507000.0,15.3415,15.398,15.3253,15.3657,507000.0
2011-02-10 10:00:00,19.04,19.15,19.0,19.11,961000.0,15.3738,15.4626,15.3415,15.4303,961000.0
2011-02-10 11:00:00,19.11,19.19,19.11,19.19,580000.0,15.4303,15.4949,15.4303,15.4949,580000.0
2011-02-10 12:00:00,19.19,19.19,19.15,19.15,393500.0,15.4949,15.4949,15.4626,15.4626,393500.0
2011-02-10 13:00:00,19.15,19.16,19.12,19.15,364000.0,15.4626,15.4707,15.4384,15.4626,364000.0
2011-02-10 14:00:00,19.14,19.18,19.14,19.15,373500.0,15.4545,15.4868,15.4545,15.4626,373500.0
2011-02-10 15:00:00,19.15,19.2,19.14,19.18,1136000.0,15.4626,15.503,15.4545,15.4868,1136000.0
2011-02-11 09:30:00,19.12,19.19,19.12,19.19,477000.0,15.4384,15.4949,15.4384,15.4949,477000.0
2011-02-11 10:00:00,19.19,19.28,19.19,19.28,925000.0,15.4949,15.5676,15.4949,15.5676,925000.0
2011-02-11 11:00:00,19.28,19.32,19.26,19.31,826500.0,15.5676,15.5999,15.5514,15.5918,826500.0
2011-02-11 12:00:00,19.31,19.32,19.27,19.29,493000.0,15.5918,15.5999,15.5595,15.5756,493000.0
2011-02-11 13:00:00,19.29,19.33,19.29,19.32,311500.0,15.5756,15.6079,15.5756,15.5999,311500.0
2011-02-11 14:00:00,19.33,19.38,19.32,19.36,497500.0,15.6079,15.6483,15.5999,15.6322,497500.0
2011-02-11 15:00:00,19.36,19.38,19.35,19.37,1114500.0,15.6322,15.6483,15.6241,15.6402,1114500.0
2011-02-14 09:30:00,19.39,19.43,19.38,19.4,371000.0,15.6564,15.6887,15.6483,15.6645,371000.0
2011-02-14 10:00:00,19.4,19.43,19.37,19.39,804000.0,15.6645,15.6887,15.6402,15.6564,804000.0
2011-02-14 11:00:00,19.39,19.44,19.38,19.44,392000.0,15.6564,15.6968,15.6483,15.6968,392000.0
2011-02-14 12:00:00,19.44,19.45,19.42,19.43,338500.0,15.6968,15.7048,15.6806,15.6887,338500.0
2011-02-14 13:00:00,19.43,19.44,19.42,19.43,249500.0,15.6887,15.6968,15.6806,15.6887,249500.0
2011-02-14 14:00:00,19.43,19.45,19.42,19.44,414500.0,15.6887,15.7048,15.6806,15.6968,414500.0
2011-02-14 15:00:00,19.45,19.47,19.43,19.45,1106000.0,15.7048,15.721,15.6887,15.7048,1106000.0
2011-02-15 09:30:00,19.4,19.44,19.38,19.43,528000.0,15.6645,15.6968,15.6483,15.6887,528000.0
2011-02-15 10:00:00,19.43,19.43,19.35,19.39,552500.0,15.6887,15.6887,15.6241,15.6564,552500.0
2011-02-15 11:00:00,19.39,19.43,19.38,19.39,379500.0,15.6564,15.6887,15.6483,15.6564,379500.0
2011-02-15 12:00:00,19.39,19.43,19.38,19.42,353000.0,15.6564,15.6887,15.6483,15.6806,353000.0
2011-02-15 13:00:00,19.42,19.43,19.4,19.41,184000.0,15.6806,15.6887,15.6645,15.6725,184000.0
2011-02-15 14:00:00,19.41,19.41,19.35,19.38,493500.0,15.6725,15.6725,15.6241,15.6483,493500.0
2011-02-15 15:00:00,19.38,19.4,19.36,19.38,719500.0,15.6483,15.6645,15.6322,15.6483,719500.0
2011-02-16 09:30:00,19.46,19.51,19.46,19.51,524000.0,15.7129,15.7533,15.7129,15.7533,524000.0
2011-02-16 10:00:00,19.51,19.57,19.48,19.56,816000.0,15.7533,15.8017,15.729,15.7936,816000.0
2011-02-16 11:00:00,19.56,19.56,19.51,19.53,862500.0,15.7936,15.7936,15.7533,15.7694,862500.0
2011-02-16 12:00:00,19.53,19.54,19.45,19.5,1117500.0,15.7694,15.7775,15.7048,15.7452,1117500.0
2011-02-16 13:00:00,19.5,19.53,19.49,19.52,389000.0,15.7452,15.7694,15.7371,15.7613,389000.0
2011-02-16 14:00:00,19.52,19.54,19.48,19.52,467000.0,15.7613,15.7775,15.729,15.7613,467000.0
2011-02-16 15:00:00,19.52,19.55,19.52,19.52,1042000.0,15.7613,15.7856,15.7613,15.7613,1042000.0
2011-02-17 09:30:00,19.49,19.52,19.47,19.52,344500.0,15.7371,15.7613,15.721,15.7613,344500.0
2011-02-17 10:00:00,19.53,19.56,19.51,19.54,758000.0,15.7694,15.7936,15.7533,15.7775,758000.0
2011-02-17 11:00:00,19.54,19.61,19.53,19.6,419000.0,15.7775,15.834,15.7694,15.8259,419000.0
2011-02-17 12:00:00,19.6,19.61,19.58,19.6,135000.0,15.8259,15.834,15.8098,15.8259,135000.0
2011-02-17 13:00:00,19.6,19.62,19.6,19.61,288500.0,15.8259,15.8421,15.8259,15.834,288500.0
2011-02-17 14:00:00,19.62,19.63,19.6,19.61,307000.0,15.8421,15.8502,15.8259,15.834,307000.0
2011-02-17 15:00:00,19.61,19.64,19.61,19.61,675500.0,15.834,15.8582,15.834,15.834,675500.0
2011-02-18 09:30:00,19.65,19.66,19.58,19.59,298500.0,15.8663,15.8744,15.8098,15.8179,298500.0
2011-02-18 10:00:00,19.59,19.62,19.58,19.6,369500.0,15.8179,15.8421,15.8098,15.8259,369500.0
2011-02-18 11:00:00,19.6,19.65,19.6,19.64,475500.0,15.8259,15.8663,15.8259,15.8582,475500.0
2011-02-18 12:00:00,19.64,19.66,19.63,19.65,405500.0,15.8582,15.8744,15.8502,15.8663,405500.0
2011-02-18 13:00:00,19.65,19.65,19.58,19.62,272500.0,15.8663,15.8663,15.8098,15.8421,272500.0
2011-02-18 14:00:00,19.62,19.62,19.55,19.59,349000.0,15.8421,15.8421,15.7856,15.8179,349000.0
2011-02-18 15:00:00,19.59,19.62,19.58,19.61,685500.0,15.8179,15.8421,15.8098,15.834,685500.0
2011-02-22 09:30:00,19.44,19.5,19.33,19.5,784000.0,15.6968,15.7452,15.6079,15.7452,784000.0
2011-02-22 10:00:00,19.5,19.52,19.43,19.48,9028000.0,15.7452,15.7613,15.6887,15.729,9028000.0
2011-02-22 11:00:00,19.48,19.48,19.33,19.34,543500.0,15.729,15.729,15.6079,15.616,543500.0
2011-02-22 12:00:00,19.34,19.34,19.22,19.23,555000.0,15.616,15.616,15.5191,15.5272,555000.0
2011-02-22 13:00:00,19.23,19.25,19.19,19.22,450500.0,15.5272,15.5433,15.4949,15.5191,450500.0
2011-02-22 14:00:00,19.22,19.26,19.19,19.22,450000.0,15.5191,15.5514,15.4949,15.5191,450000.0
2011-02-22 15:00:00,19.22,19.23,19.14,19.16,1045000.0,15.5191,15.5272,15.4545,15.4707,1045000.0
2011-02-23 09:30:00,19.16,19.23,19.1,19.11,753500.0,15.4707,15.5272,15.4222,15.4303,753500.0
2011-02-23 10:00:00,19.11,19.14,19.02,19.07,1104000.0,15.4303,15.4545,15.3576,15.398,1104000.0
2011-02-23 11:00:00,19.06,19.08,18.89,18.9,1523000.0,15.3899,15.4061,15.2527,15.2607,1523000.0
2011-02-23 12:00:00,18.9,18.9,18.76,18.8,1339500.0,15.2607,15.2607,15.1477,15.18,1339500.0
2011-02-23 13:00:00,18.8,18.84,18.72,18.83,1018500.0,15.18,15.2123,15.1154,15.2042,1018500.0
2011-02-23 14:00:00,18.83,18.95,18.83,18.95,507500.0,15.2042,15.3011,15.2042,15.3011,507500.0
2011-02-23 15:00:00,18.95,18.99,18.89,18.9,1036500.0,15.3011,15.3334,15.2527,15.2607,1036500.0
2011-02-24 09:30:00,18.9,18.98,18.82,18.97,415000.0,15.2607,15.3253,15.1961,15.3173,415000.0
2011-02-24 10:00:00,18.98,19.03,18.92,18.95,821000.0,15.3253,15.3657,15.2769,15.3011,821000.0
2011-02-24 11:00:00,18.95,18.96,18.83,18.89,982000.0,15.3011,15.3092,15.2042,15.2527,982000.0
2011-02-24 12:00:00,18.88,18.89,18.79,18.86,707000.0,15.2446,15.2527,15.1719,15.2284,707000.0
2011-02-24 13:00:00,18.84,18.88,18.7,18.72,723000.0,15.2123,15.2446,15.0992,15.1154,723000.0
2011-02-24 14:00:00,18.73,18.87,18.73,18.86,657500.0,15.1235,15.2365,15.1235,15.2284,657500.0
2011-02-24 15:00:00,18.86,18.94,18.84,18.89,670500.0,15.2284,15.293,15.2123,15.2527,670500.0
2011-02-25 09:30:00,18.98,19.08,18.97,19.04,771500.0,15.3253,15.4061,15.3173,15.3738,771500.0
2011-02-25 10:00:00,19.05,19.15,19.05,19.13,673000.0,15.3818,15.4626,15.3818,15.4464,673000.0
2011-02-25 11:00:00,19.13,19.17,19.07,19.11,400500.0,15.4464,15.4787,15.398,15.4303,400500.0
2011-02-25 12:00:00,19.11,19.18,19.1,19.17,553000.0,15.4303,15.4868,15.4222,15.4787,553000.0
2011-02-25 13:00:00,19.18,19.22,19.17,19.2,824000.0,15.4868,15.5191,15.4787,15.503,824000.0
2011-02-25 14:00:00,19.2,19.22,19.19,19.22,702000.0,15.503,15.5191,15.4949,15.5191,702000.0
2011-02-25 15:00:00,19.22,19.28,19.21,19.27,1809000.0,15.5191,15.5676,15.511,15.5595,1809000.0
2011-02-28 09:30:00,19.39,19.44,19.36,19.38,900500.0,15.6564,15.6968,15.6322,15.6483,900500.0
2011-02-28 10:00:00,19.38,19.42,19.36,19.4,644500.0,15.6483,15.6806,15.6322,15.6645,644500.0
2011-02-28 11:00:00,19.4,19.4,19.32,19.34,278500.0,15.6645,15.6645,15.5999,15.616,278500.0
2011-02-28 12:00:00,19.34,19.35,19.27,19.28,294000.0,15.616,15.6241,15.5595,15.5676,294000.0
2011-02-28 13:00:00,19.28,19.28,19.23,19.25,623500.0,15.5676,15.5676,15.5272,15.5433,623500.0
2011-02-28 14:00:00,19.24,19.29,19.23,19.29,623500.0,15.5353,15.5756,15.5272,15.5756,623500.0
2011-02-28 15:00:00,19.29,19.33,19.25,19.31,847500.0,15.5756,15.6079,15.5433,15.5918,847500.0
2011-03-01 09:30:00,19.38,19.4,19.27,19.29,527500.0,15.6483,15.6645,15.5595,15.5756,527500.0
2011-03-01 10:00:00,19.28,19.32,19.16,19.28,663000.0,15.5676,15.5999,15.4707,15.5676,663000.0
2011-03-01 11:00:00,19.28,19.31,19.14,19.14,603500.0,15.5676,15.5918,15.4545,15.4545,603500.0
2011-03-01 12:00:00,19.13,19.15,19.08,19.12,391000.0,15.4464,15.4626,15.4061,15.4384,391000.0
2011-03-01 13:00:00,19.11,19.13,19.04,19.07,604500.0,15.4303,15.4464,15.3738,15.398,604500.0
2011-03-01 14:00:00,19.06,19.06,18.95,18.96,925500.0,15.3899,15.3899,15.3011,15.3092,925500.0
2011-03-01 15:00:00,18.96,19.03,18.93,18.99,1495000.0,15.3092,15.3657,15.285,15.3334,1495000.0
2011-03-02 09:30:00,18.97,19.08,18.97,19.07,576500.0,15.3173,15.4061,15.3173,15.398,576500.0
2011-03-02 10:00:00,19.07,19.18,19.05,19.16,1199000.0,15.398,15.4868,15.3818,15.4707,1199000.0
2011-03-02 11:00:00,19.16,19.2,19.01,19.01,607500.0,15.4707,15.503,15.3495,15.3495,607500.0
2011-03-02 12:00:00,19.01,19.12,18.99,19.1,492000.0,15.3495,15.4384,15.3334,15.4222,492000.0
2011-03-02 13:00:00,19.1,19.13,19.03,19.05,695500.0,15.4222,15.4464,15.3657,15.3818,695500.0
2011-03-02 14:00:00,19.05,19.14,19.02,19.11,557500.0,15.3818,15.4545,15.3576,15.4303,557500.0
2011-03-02 15:00:00,19.12,19.15,19.07,19.08,601500.0,15.4384,15.4626,15.398,15.4061,601500.0
2011-03-03 09:30:00,19.26,19.41,19.26,19.4,483000.0,15.5514,15.6725,15.5514,15.6645,483000.0
2011-03-03 10:00:00,19.38,19.43,19.34,19.42,1108500.0,15.6483,15.6887,15.616,15.6806,1108500.0
2011-03-03 11:00:00,19.42,19.5,19.41,19.5,677000.0,15.6806,15.7452,15.6725,15.7452,677000.0
2011-03-03 12:00:00,19.5,19.53,19.49,19.51,591500.0,15.7452,15.7694,15.7371,15.7533,591500.0
2011-03-03 13:00:00,19.51,19.52,19.48,19.49,522500.0,15.7533,15.7613,15.729,15.7371,522500.0
2011-03-03 14:00:00,19.49,19.53,19.49,19.52,570000.0,15.7371,15.7694,15.7371,15.7613,570000.0
2011-03-03 15:00:00,19.52,19.53,19.48,19.49,567000.0,15.7613,15.7694,15.729,15.7371,567000.0
2011-03-04 09:30:00,19.51,19.51,19.4,19.45,440000.0,15.7533,15.7533,15.6645,15.7048,440000.0
2011-03-04 10:00:00,19.45,19.47,19.34,19.42,681000.0,15.7048,15.721,15.616,15.6806,681000.0
2011-03-04 11:00:00,19.42,19.43,19.33,19.35,535500.0,15.6806,15.6887,15.6079,15.6241,535500.0
2011-03-04 12:00:00,19.34,19.34,19.25,19.28,256500.0,15.616,15.616,15.5433,15.5676,256500.0
2011-03-04 13:00:00,19.28,19.31,19.25,19.28,315000.0,15.5676,15.5918,15.5433,15.5676,315000.0
2011-03-04 14:00:00,19.28,19.3,19.24,19.3,607500.0,15.5676,15.5837,15.5353,15.5837,607500.0
2011-03-04 15:00:00,19.29,19.37,19.26,19.36,826500.0,15.5756,15.6402,15.5514,15.6322,826500.0
2011-03-07 09:30:00,19.45,19.46,19.37,19.4,548000.0,15.7048,15.7129,15.6402,15.6645,548000.0
2011-03-07 10:00:00,19.39,19.4,19.19,19.19,618500.0,15.6564,15.6645,15.4949,15.4949,618500.0
2011-03-07 11:00:00,19.19,19.19,19.04,19.06,394000.0,15.4949,15.4949,15.3738,15.3899,394000.0
2011-03-07 12:00:00,19.06,19.09,18.99,19.01,405000.0,15.3899,15.4141,15.3334,15.3495,405000.0
2011-03-07 13:00:00,19.01,19.04,18.97,19.01,435000.0,15.3495,15.3738,15.3173,15.3495,435000.0
2011-03-07 14:00:00,19.01,19.1,19.01,19.07,291000.0,15.3495,15.4222,15.3495,15.398,291000.0
2011-03-07 15:00:00,19.07,19.17,19.05,19.1,902000.0,15.398,15.4787,15.3818,15.4222,902000.0
2011-03-08 09:30:00,19.14,19.17,19.03,19.16,562000.0,15.4545,15.4787,15.3657,15.4707,562000.0
2011-03-08 10:00:00,19.16,19.33,19.16,19.31,961500.0,15.4707,15.6079,15.4707,15.5918,961500.0
2011-03-08 11:00:00,19.31,19.41,19.28,19.4,1249000.0,15.5918,15.6725,15.5676,15.6645,1249000.0
2011-03-08 12:00:00,19.4,19.42,19.37,19.38,766000.0,15.6645,15.6806,15.6402,15.6483,766000.0
2011-03-08 13:00:00,19.37,19.4,19.36,19.4,623000.0,15.6402,15.6645,15.6322,15.6645,623000.0
2011-03-08 14:00:00,19.4,19.4,19.31,19.38,869000.0,15.6645,15.6645,15.5918,15.6483,869000.0
2011-03-08 15:00:00,19.38,19.4,19.33,19.34,1124000.0,15.6483,15.6645,15.6079,15.616,1124000.0
2011-03-09 09:30:00,19.3,19.3,19.18,19.25,680000.0,15.5837,15.5837,15.4868,15.5433,680000.0
2011-03-09 10:00:00,19.25,19.34,19.19,19.21,961500.0,15.5433,15.616,15.4949,15.511,961500.0
2011-03-09 11:00:00,19.21,19.34,19.17,19.32,336500.0,15.511,15.616,15.4787,15.5999,336500.0
2011-03-09 12:00:00,19.32,19.36,19.28,19.31,371000.0,15.5999,15.6322,15.5676,15.5918,371000.0
2011-03-09 13:00:00,19.31,19.33,19.27,19.29,426000.0,15.5918,15.6079,15.5595,15.5756,426000.0
2011-03-09 14:00:00,19.29,19.32,19.25,19.3,264000.0,15.5756,15.5999,15.5433,15.5837,264000.0
2011-03-09 15:00:00,19.3,19.32,19.26,19.28,424500.0,15.5837,15.5999,15.5514,15.5676,424500.0
2011-03-10 09:30:00,19.07,19.07,18.86,18.95,1277500.0,15.398,15.398,15.2284,15.3011,1277500.0
2011-03-10 10:00:00,18.95,18.98,18.88,18.96,1285000.0,15.3011,15.3253,15.2446,15.3092,1285000.0
2011-03-10 11:00:00,18.96,19.03,18.92,19.03,302000.0,15.3092,15.3657,15.2769,15.3657,302000.0
2011-03-10 12:00:00,19.03,19.06,18.98,19.05,448000.0,15.3657,15.3899,15.3253,15.3818,448000.0
2011-03-10 13:00:00,19.05,19.09,18.93,18.99,841500.0,15.3818,15.4141,15.285,15.3334,841500.0
2011-03-10 14:00:00,18.99,19.03,18.98,19.01,312000.0,15.3334,15.3657,15.3253,15.3495,312000.0
2011-03-10 15:00:00,19.0,19.0,18.92,18.93,812000.0,15.3415,15.3415,15.2769,15.285,812000.0
2011-03-11 09:30:00,18.81,18.99,18.8,18.91,1116500.0,15.1881,15.3334,15.18,15.2688,1116500.0
2011-03-11 10:00:00,18.91,18.92,18.83,18.9,895500.0,15.2688,15.2769,15.2042,15.2607,895500.0
2011-03-11 11:00:00,18.9,19.01,18.88,19.0,390000.0,15.2607,15.3495,15.2446,15.3415,390000.0
2011-03-11 12:00:00,19.0,19.04,18.99,19.02,438500.0,15.3415,15.3738,15.3334,15.3576,438500.0
2011-03-11 13:00:00,19.03,19.03,18.96,19.0,317000.0,15.3657,15.3657,15.3092,15.3415,317000.0
2011-03-11 14:00:00,19.0,19.06,18.99,19.05,400000.0,15.3415,15.3899,15.3334,15.3818,400000.0
2011-03-11 15:00:00,19.05,19.12,19.05,19.05,1732000.0,15.3818,15.4384,15.3818,15.3818,1732000.0
2011-03-14 09:30:00,18.93,19.07,18.91,19.05,373500.0,15.285,15.398,15.2688,15.3818,373500.0
2011-03-14 10:00:00,19.06,19.08,18.93,18.95,655500.0,15.3899,15.4061,15.285,15.3011,655500.0
2011-03-14 11:00:00,18.94,18.96,18.83,18.87,875000.0,15.293,15.3092,15.2042,15.2365,875000.0
2011-03-14 12:00:00,18.87,18.89,18.84,18.88,338000.0,15.2365,15.2527,15.2123,15.2446,338000.0
2011-03-14 13:00:00,18.89,18.94,18.88,18.9,301000.0,15.2527,15.293,15.2446,15.2607,301000.0
2011-03-14 14:00:00,18.9,18.97,18.9,18.92,439000.0,15.2607,15.3173,15.2607,15.2769,439000.0
2011-03-14 15:00:00,18.92,19.0,18.91,18.97,979000.0,15.2769,15.3415,15.2688,15.3173,979000.0
2011-03-15 09:30:00,18.55,18.59,18.4,18.5,2410500.0,14.9781,15.0104,14.857,14.9378,2410500.0
2011-03-15 10:00:00,18.49,18.7,18.49,18.7,1064000.0,14.9297,15.0992,14.9297,15.0992,1064000.0
2011-03-15 11:00:00,18.71,18.74,18.65,18.74,818000.0,15.1073,15.1315,15.0589,15.1315,818000.0
2011-03-15 12:00:00,18.74,18.81,18.72,18.76,771000.0,15.1315,15.1881,15.1154,15.1477,771000.0
2011-03-15 13:00:00,18.76,18.77,18.73,18.77,687000.0,15.1477,15.1558,15.1235,15.1558,687000.0
2011-03-15 14:00:00,18.77,18.88,18.74,18.85,893000.0,15.1558,15.2446,15.1315,15.2204,893000.0
2011-03-15 15:00:00,18.85,18.97,18.83,18.84,1047500.0,15.2204,15.3173,15.2042,15.2123,1047500.0
2011-03-16 09:30:00,18.77,18.9,18.76,18.87,497000.0,15.1558,15.2607,15.1477,15.2365,497000.0
2011-03-16 10:00:00,18.87,18.96,18.85,18.85,661000.0,15.2365,15.3092,15.2204,15.2204,661000.0
2011-03-16 11:00:00,18.85,18.87,18.67,18.76,1154000.0,15.2204,15.2365,15.075,15.1477,1154000.0
2011-03-16 12:00:00,18.77,18.82,18.7,18.82,423500.0,15.1558,15.1961,15.0992,15.1961,423500.0
2011-03-16 13:00:00,18.82,18.83,18.71,18.73,494500.0,15.1961,15.2042,15.1073,15.1235,494500.0
2011-03-16 14:00:00,18.73,18.82,18.56,18.79,1236500.0,15.1235,15.1961,14.9862,15.1719,1236500.0
2011-03-16 15:00:00,18.79,18.82,18.65,18.65,1125500.0,15.1719,15.1961,15.0589,15.0589,1125500.0
2011-03-17 09:30:00,18.93,18.93,18.78,18.83,717000.0,15.285,15.285,15.1638,15.2042,717000.0
2011-03-17 10:00:00,18.83,18.93,18.81,18.88,747000.0,15.2042,15.285,15.1881,15.2446,747000.0
2011-03-17 11:00:00,18.88,18.91,18.82,18.84,599000.0,15.2446,15.2688,15.1961,15.2123,599000.0
2011-03-17 12:00:00,18.83,18.88,18.83,18.84,471000.0,15.2042,15.2446,15.2042,15.2123,471000.0
2011-03-17 13:00:00,18.84,18.86,18.73,18.75,605500.0,15.2123,15.2284,15.1235,15.1396,605500.0
2011-03-17 14:00:00,18.75,18.8,18.72,18.78,591000.0,15.1396,15.18,15.1154,15.1638,591000.0
2011-03-17 15:00:00,18.78,18.81,18.75,18.76,928000.0,15.1638,15.1881,15.1396,15.1477,928000.0
2011-03-18 09:30:00,18.96,18.97,18.89,18.92,750000.0,15.3092,15.3173,15.2527,15.2769,750000.0
2011-03-18 10:00:00,18.92,18.93,18.86,18.93,604000.0,15.2769,15.285,15.2284,15.285,604000.0
2011-03-18 11:00:00,18.93,18.95,18.84,18.86,444500.0,15.285,15.3011,15.2123,15.2284,444500.0
2011-03-18 12:00:00,18.86,18.9,18.86,18.87,246000.0,15.2284,15.2607,15.2284,15.2365,246000.0
2011-03-18 13:00:00,18.88,18.92,18.88,18.89,346000.0,15.2446,15.2769,15.2446,15.2527,346000.0
2011-03-18 14:00:00,18.89,18.89,18.82,18.83,329500.0,15.2527,15.2527,15.1961,15.2042,329500.0
2011-03-18 15:00:00,18.84,18.86,18.81,18.85,1347000.0,15.2123,15.2284,15.1881,15.2204,1347000.0
2011-03-21 09:30:00,19.09,19.2,19.08,19.17,1185500.0,15.4141,15.503,15.4061,15.4787,1185500.0
2011-03-21 10:00:00,19.17,19.23,19.15,19.23,2150500.0,15.4787,15.5272,15.4626,15.5272,2150500.0
2011-03-21 11:00:00,19.23,19.25,19.22,19.23,609500.0,15.5272,15.5433,15.5191,15.5272,609500.0
2011-03-21 12:00:00,19.23,19.26,19.23,19.24,438000.0,15.5272,15.5514,15.5272,15.5353,438000.0
2011-03-21 13:00:00,19.24,19.24,19.18,19.22,307500.0,15.5353,15.5353,15.4868,15.5191,307500.0
2011-03-21 14:00:00,19.22,19.25,19.21,19.21,477000.0,15.5191,15.5433,15.511,15.511,477000.0
2011-03-21 15:00:00,19.21,19.23,19.2,19.23,796000.0,15.511,15.5272,15.503,15.5272,796000.0
2011-03-22 09:30:00,19.23,19.28,19.19,19.19,338000.0,15.5272,15.5676,15.4949,15.4949,338000.0
2011-03-22 10:00:00,19.18,19.23,19.13,19.13,356500.0,15.4868,15.5272,15.4464,15.4464,356500.0
2011-03-22 11:00:00,19.12,19.16,19.12,19.14,271500.0,15.4384,15.4707,15.4384,15.4545,271500.0
2011-03-22 12:00:00,19.15,19.16,19.11,19.13,317000.0,15.4626,15.4707,15.4303,15.4464,317000.0
2011-03-22 13:00:00,19.12,19.13,19.08,19.12,496500.0,15.4384,15.4464,15.4061,15.4384,496500.0
2011-03-22 14:00:00,19.12,19.13,19.08,19.11,368000.0,15.4384,15.4464,15.4061,15.4303,368000.0
2011-03-22 15:00:00,19.12,19.13,19.1,19.1,343000.0,15.4384,15.4464,15.4222,15.4222,343000.0
2011-03-23 09:30:00,19.07,19.08,18.93,19.0,387000.0,15.398,15.4061,15.285,15.3415,387000.0
2011-03-23 10:00:00,18.99,19.02,18.89,18.9,692500.0,15.3334,15.3576,15.2527,15.2607,692500.0
2011-03-23 11:00:00,18.91,19.01,18.91,18.98,569000.0,15.2688,15.3495,15.2688,15.3253,569000.0
2011-03-23 12:00:00,18.98,19.06,18.97,19.03,369500.0,15.3253,15.3899,15.3173,15.3657,369500.0
2011-03-23 13:00:00,19.02,19.08,19.01,19.06,336500.0,15.3576,15.4061,15.3495,15.3899,336500.0
2011-03-23 14:00:00,19.06,19.12,19.05,19.12,324500.0,15.3899,15.4384,15.3818,15.4384,324500.0
2011-03-23 15:00:00,19.11,19.14,19.07,19.07,754000.0,15.4303,15.4545,15.398,15.398,754000.0
2011-03-24 09:30:00,19.19,19.19,19.05,19.08,726500.0,15.4949,15.4949,15.3818,15.4061,726500.0
2011-03-24 10:00:00,19.06,19.15,19.0,19.15,820000.0,15.3899,15.4626,15.3415,15.4626,820000.0
2011-03-24 11:00:00,19.15,19.2,19.15,19.2,544000.0,15.4626,15.503,15.4626,15.503,544000.0
2011-03-24 12:00:00,19.2,19.26,19.19,19.2,653000.0,15.503,15.5514,15.4949,15.503,653000.0
2011-03-24 13:00:00,19.2,19.23,19.19,19.22,370000.0,15.503,15.5272,15.4949,15.5191,370000.0
2011-03-24 14:00:00,19.23,19.26,19.22,19.26,412000.0,15.5272,15.5514,15.5191,15.5514,412000.0
2011-03-24 15:00:00,19.26,19.3,19.25,19.26,733500.0,15.5514,15.5837,15.5433,15.5514,733500.0
2011-03-25 09:30:00,19.28,19.29,19.23,19.28,348000.0,15.6034,15.6115,15.563,15.6034,348000.0
2011-03-25 10:00:00,19.29,19.46,19.27,19.45,524000.0,15.6115,15.7491,15.5953,15.741,524000.0
2011-03-25 11:00:00,19.46,19.51,19.45,19.5,764000.0,15.7491,15.7896,15.741,15.7815,764000.0
2011-03-25 12:00:00,19.5,19.52,19.47,19.47,491000.0,15.7815,15.7977,15.7572,15.7572,491000.0
2011-03-25 13:00:00,19.47,19.49,19.44,19.45,360000.0,15.7572,15.7734,15.7329,15.741,360000.0
2011-03-25 14:00:00,19.45,19.46,19.41,19.44,318000.0,15.741,15.7491,15.7086,15.7329,318000.0
2011-03-25 15:00:00,19.43,19.45,19.36,19.37,579000.0,15.7248,15.741,15.6682,15.6763,579000.0
2011-03-28 09:30:00,19.42,19.45,19.38,19.44,687500.0,15.7167,15.741,15.6844,15.7329,687500.0
2011-03-28 10:00:00,19.44,19.47,19.38,19.4,473000.0,15.7329,15.7572,15.6844,15.7006,473000.0
2011-03-28 11:00:00,19.4,19.4,19.34,19.37,318000.0,15.7006,15.7006,15.652,15.6763,318000.0
2011-03-28 12:00:00,19.37,19.39,19.35,19.37,283000.0,15.6763,15.6925,15.6601,15.6763,283000.0
2011-03-28 13:00:00,19.37,19.39,19.36,19.36,260000.0,15.6763,15.6925,15.6682,15.6682,260000.0
2011-03-28 14:00:00,19.36,19.39,19.33,19.35,547500.0,15.6682,15.6925,15.6439,15.6601,547500.0
2011-03-28 15:00:00,19.35,19.37,19.28,19.29,1252000.0,15.6601,15.6763,15.6034,15.6115,1252000.0
2011-03-29 09:30:00,19.28,19.3,19.18,19.25,236000.0,15.6034,15.6196,15.5225,15.5792,236000.0
2011-03-29 10:00:00,19.24,19.37,19.22,19.36,758500.0,15.5711,15.6763,15.5549,15.6682,758500.0
2011-03-29 11:00:00,19.36,19.44,19.35,19.42,321000.0,15.6682,15.7329,15.6601,15.7167,321000.0
2011-03-29 12:00:00,19.43,19.44,19.4,19.42,304000.0,15.7248,15.7329,15.7006,15.7167,304000.0
2011-03-29 13:00:00,19.42,19.43,19.41,19.42,197500.0,15.7167,15.7248,15.7086,15.7167,197500.0
2011-03-29 14:00:00,19.42,19.46,19.41,19.46,363500.0,15.7167,15.7491,15.7086,15.7491,363500.0
2011-03-29 15:00:00,19.46,19.47,19.44,19.45,672500.0,15.7491,15.7572,15.7329,15.741,672500.0
2011-03-30 09:30:00,19.56,19.6,19.55,19.59,758000.0,15.83,15.8624,15.8219,15.8543,758000.0
2011-03-30 10:00:00,19.59,19.61,19.53,19.61,614000.0,15.8543,15.8705,15.8058,15.8705,614000.0
2011-03-30 11:00:00,19.61,19.64,19.58,19.63,363500.0,15.8705,15.8948,15.8462,15.8867,363500.0
2011-03-30 12:00:00,19.63,19.67,19.63,19.66,397000.0,15.8867,15.9191,15.8867,15.911,397000.0
2011-03-30 13:00:00,19.67,19.68,19.65,19.66,477500.0,15.9191,15.9272,15.9029,15.911,477500.0
2011-03-30 14:00:00,19.66,19.69,19.65,19.66,1049500.0,15.911,15.9352,15.9029,15.911,1049500.0
2011-03-30 15:00:00,19.66,19.68,19.65,19.65,1081000.0,15.911,15.9272,15.9029,15.9029,1081000.0
2011-03-31 09:30:00,19.63,19.7,19.63,19.65,370500.0,15.8867,15.9433,15.8867,15.9029,370500.0
2011-03-31 10:00:00,19.65,19.7,19.63,19.69,435000.0,15.9029,15.9433,15.8867,15.9352,435000.0
2011-03-31 11:00:00,19.71,19.71,19.65,19.69,331500.0,15.9514,15.9514,15.9029,15.9352,331500.0
2011-03-31 12:00:00,19.69,19.74,19.69,19.73,512500.0,15.9352,15.9757,15.9352,15.9676,512500.0
2011-03-31 13:00:00,19.73,19.75,19.73,19.74,297000.0,15.9676,15.9838,15.9676,15.9757,297000.0
2011-03-31 14:00:00,19.73,19.76,19.73,19.76,541000.0,15.9676,15.9919,15.9676,15.9919,541000.0
2011-03-31 15:00:00,19.76,19.76,19.73,19.74,1119500.0,15.9919,15.9919,15.9676,15.9757,1119500.0
2011-04-01 09:30:00,19.86,19.9,19.81,19.83,629500.0,16.0728,16.1052,16.0324,16.0486,629500.0
2011-04-01 10:00:00,19.83,19.92,19.83,19.89,391500.0,16.0486,16.1214,16.0486,16.0971,391500.0
2011-04-01 11:00:00,19.89,19.93,19.88,19.91,1512000.0,16.0971,16.1295,16.089,16.1133,1512000.0
2011-04-01 12:00:00,19.91,19.92,19.9,19.92,1391500.0,16.1133,16.1214,16.1052,16.1214,1391500.0
2011-04-01 13:00:00,19.92,19.93,19.9,19.93,1295000.0,16.1214,16.1295,16.1052,16.1295,1295000.0
2011-04-01 14:00:00,19.93,19.93,19.84,19.86,1700000.0,16.1295,16.1295,16.0566,16.0728,1700000.0
2011-04-01 15:00:00,19.86,19.89,19.8,19.89,1695500.0,16.0728,16.0971,16.0243,16.0971,1695500.0
2011-04-04 09:30:00,19.93,19.97,19.88,19.9,702000.0,16.1295,16.1619,16.089,16.1052,702000.0
2011-04-04 10:00:00,19.9,19.93,19.88,19.91,789500.0,16.1052,16.1295,16.089,16.1133,789500.0
2011-04-04 11:00:00,19.91,19.94,19.9,19.93,1204500.0,16.1133,16.1376,16.1052,16.1295,1204500.0
2011-04-04 12:00:00,19.93,19.93,19.9,19.91,435000.0,16.1295,16.1295,16.1052,16.1133,435000.0
2011-04-04 13:00:00,19.91,19.92,19.84,19.86,396500.0,16.1133,16.1214,16.0566,16.0728,396500.0
2011-04-04 14:00:00,19.87,19.89,19.85,19.86,477000.0,16.0809,16.0971,16.0647,16.0728,477000.0
2011-04-04 15:00:00,19.86,19.92,19.84,19.89,912500.0,16.0728,16.1214,16.0566,16.0971,912500.0
2011-04-05 09:30:00,19.86,19.93,19.86,19.91,264000.0,16.0728,16.1295,16.0728,16.1133,264000.0
2011-04-05 10:00:00,19.9,19.99,19.87,19.97,838500.0,16.1052,16.178,16.0809,16.1619,838500.0
2011-04-05 11:00:00,19.97,20.05,19.96,20.04,620000.0,16.1619,16.2266,16.1538,16.2185,620000.0
2011-04-05 12:00:00,20.04,20.06,20.03,20.04,327500.0,16.2185,16.2347,16.2104,16.2185,327500.0
2011-04-05 13:00:00,20.05,20.07,20.04,20.04,194500.0,16.2266,16.2428,16.2185,16.2185,194500.0
2011-04-05 14:00:00,20.04,20.05,20.0,20.02,675500.0,16.2185,16.2266,16.1861,16.2023,675500.0
2011-04-05 15:00:00,20.01,20.02,19.97,19.97,673000.0,16.1942,16.2023,16.1619,16.1619,673000.0
2011-04-06 09:30:00,20.08,20.13,20.04,20.05,426000.0,16.2509,16.2913,16.2185,16.2266,426000.0
2011-04-06 10:00:00,20.05,20.07,19.99,19.99,552000.0,16.2266,16.2428,16.178,16.178,552000.0
2011-04-06 11:00:00,19.99,19.99,19.9,19.9,406000.0,16.178,16.178,16.1052,16.1052,406000.0
2011-04-06 12:00:00,19.9,19.95,19.9,19.92,450000.0,16.1052,16.1457,16.1052,16.1214,450000.0
2011-04-06 13:00:00,19.92,19.97,19.92,19.97,418500.0,16.1214,16.1619,16.1214,16.1619,418500.0
2011-04-06 14:00:00,19.97,20.01,19.96,20.0,516000.0,16.1619,16.1942,16.1538,16.1861,516000.0
2011-04-06 15:00:00,20.0,20.0,19.97,19.98,515500.0,16.1861,16.1861,16.1619,16.1699,515500.0
2011-04-07 09:30:00,19.99,20.04,19.96,20.03,205500.0,16.178,16.2185,16.1538,16.2104,205500.0
2011-04-07 10:00:00,20.03,20.05,19.82,19.92,490500.0,16.2104,16.2266,16.0405,16.1214,490500.0
2011-04-07 11:00:00,19.93,19.96,19.83,19.9,570500.0,16.1295,16.1538,16.0486,16.1052,570500.0
2011-04-07 12:00:00,19.9,19.97,19.89,19.95,600500.0,16.1052,16.1619,16.0971,16.1457,600500.0
2011-04-07 13:00:00,19.95,19.97,19.87,19.89,939500.0,16.1457,16.1619,16.0809,16.0971,939500.0
2011-04-07 14:00:00,19.89,19.91,19.87,19.9,296500.0,16.0971,16.1133,16.0809,16.1052,296500.0
2011-04-07 15:00:00,19.9,19.9,19.86,19.87,637500.0,16.1052,16.1052,16.0728,16.0809,637500.0
2011-04-08 09:30:00,19.97,20.0,19.88,19.91,276000.0,16.1619,16.1861,16.089,16.1133,276000.0
2011-04-08 10:00:00,19.92,19.92,19.82,19.82,429000.0,16.1214,16.1214,16.0405,16.0405,429000.0
2011-04-08 11:00:00,19.82,19.84,19.79,19.81,533500.0,16.0405,16.0566,16.0162,16.0324,533500.0
2011-04-08 12:00:00,19.82,19.83,19.78,19.79,279000.0,16.0405,16.0486,16.0081,16.0162,279000.0
2011-04-08 13:00:00,19.79,19.8,19.78,19.78,243000.0,16.0162,16.0243,16.0081,16.0081,243000.0
2011-04-08 14:00:00,19.78,19.79,19.63,19.63,401000.0,16.0081,16.0162,15.8867,15.8867,401000.0
2011-04-08 15:00:00,19.62,19.72,19.62,19.72,508500.0,15.8786,15.9595,15.8786,15.9595,508500.0
2011-04-11 09:30:00,19.76,19.79,19.7,19.74,379500.0,15.9919,16.0162,15.9433,15.9757,379500.0
2011-04-11 10:00:00,19.75,19.75,19.65,19.7,337500.0,15.9838,15.9838,15.9029,15.9433,337500.0
2011-04-11 11:00:00,19.71,19.75,19.65,19.65,152000.0,15.9514,15.9838,15.9029,15.9029,152000.0
2011-04-11 12:00:00,19.66,19.66,19.59,19.59,249000.0,15.911,15.911,15.8543,15.8543,249000.0
2011-04-11 13:00:00,19.59,19.62,19.58,19.61,204000.0,15.8543,15.8786,15.8462,15.8705,204000.0
2011-04-11 14:00:00,19.61,19.63,19.56,19.57,315000.0,15.8705,15.8867,15.83,15.8381,315000.0
2011-04-11 15:00:00,19.57,19.59,19.52,19.58,402500.0,15.8381,15.8543,15.7977,15.8462,402500.0
2011-04-12 09:30:00,19.48,19.55,19.45,19.46,323000.0,15.7653,15.8219,15.741,15.7491,323000.0
2011-04-12 10:00:00,19.46,19.47,19.36,19.36,657500.0,15.7491,15.7572,15.6682,15.6682,657500.0
2011-04-12 11:00:00,19.36,19.41,19.35,19.37,214000.0,15.6682,15.7086,15.6601,15.6763,214000.0
2011-04-12 12:00:00,19.38,19.41,19.37,19.4,864000.0,15.6844,15.7086,15.6763,15.7006,864000.0
2011-04-12 13:00:00,19.39,19.43,19.37,19.42,198000.0,15.6925,15.7248,15.6763,15.7167,198000.0
2011-04-12 14:00:00,19.41,19.47,19.39,19.39,626500.0,15.7086,15.7572,15.6925,15.6925,626500.0
2011-04-12 15:00:00,19.4,19.41,19.35,19.39,593000.0,15.7006,15.7086,15.6601,15.6925,593000.0
2011-04-13 09:30:00,19.5,19.55,19.44,19.45,339000.0,15.7815,15.8219,15.7329,15.741,339000.0
2011-04-13 10:00:00,19.45,19.52,19.41,19.5,513500.0,15.741,15.7977,15.7086,15.7815,513500.0
2011-04-13 11:00:00,19.5,19.5,19.39,19.39,678000.0,15.7815,15.7815,15.6925,15.6925,678000.0
2011-04-13 12:00:00,19.39,19.45,19.35,19.37,564000.0,15.6925,15.741,15.6601,15.6763,564000.0
2011-04-13 13:00:00,19.37,19.4,19.34,19.36,417000.0,15.6763,15.7006,15.652,15.6682,417000.0
2011-04-13 14:00:00,19.36,19.47,19.36,19.46,862500.0,15.6682,15.7572,15.6682,15.7491,862500.0
2011-04-13 15:00:00,19.46,19.49,19.45,19.45,1394000.0,15.7491,15.7734,15.741,15.741,1394000.0
2011-04-14 09:30:00,19.31,19.37,19.27,19.36,288500.0,15.6277,15.6763,15.5953,15.6682,288500.0
2011-04-14 10:00:00,19.37,19.45,19.36,19.41,480000.0,15.6763,15.741,15.6682,15.7086,480000.0
2011-04-14 11:00:00,19.41,19.43,19.35,19.39,541500.0,15.7086,15.7248,15.6601,15.6925,541500.0
2011-04-14 12:00:00,19.39,19.45,19.39,19.44,250500.0,15.6925,15.741,15.6925,15.7329,250500.0
2011-04-14 13:00:00,19.44,19.45,19.37,19.38,240500.0,15.7329,15.741,15.6763,15.6844,240500.0
2011-04-14 14:00:00,19.39,19.45,19.38,19.44,452000.0,15.6925,15.741,15.6844,15.7329,452000.0
2011-04-14 15:00:00,19.44,19.48,19.43,19.46,751000.0,15.7329,15.7653,15.7248,15.7491,751000.0
2011-04-15 09:30:00,19.48,19.49,19.43,19.49,276500.0,15.7653,15.7734,15.7248,15.7734,276500.0
2011-04-15 10:00:00,19.49,19.55,19.45,19.53,503000.0,15.7734,15.8219,15.741,15.8058,503000.0
2011-04-15 11:00:00,19.54,19.62,19.52,19.61,1324500.0,15.8139,15.8786,15.7977,15.8705,1324500.0
2011-04-15 12:00:00,19.6,19.65,19.6,19.64,473500.0,15.8624,15.9029,15.8624,15.8948,473500.0
2011-04-15 13:00:00,19.65,19.65,19.61,19.62,225500.0,15.9029,15.9029,15.8705,15.8786,225500.0
2011-04-15 14:00:00,19.61,19.65,19.61,19.64,253500.0,15.8705,15.9029,15.8705,15.8948,253500.0
2011-04-15 15:00:00,19.64,19.64,19.59,19.63,915000.0,15.8948,15.8948,15.8543,15.8867,915000.0
2011-04-18 09:30:00,19.38,19.4,19.26,19.29,762000.0,15.6844,15.7006,15.5872,15.6115,762000.0
2011-04-18 10:00:00,19.3,19.32,19.2,19.22,1102000.0,15.6196,15.6358,15.5387,15.5549,1102000.0
2011-04-18 11:00:00,19.22,19.24,19.19,19.22,565500.0,15.5549,15.5711,15.5306,15.5549,565500.0
2011-04-18 12:00:00,19.22,19.22,19.16,19.17,954000.0,15.5549,15.5549,15.5063,15.5144,954000.0
2011-04-18 13:00:00,19.17,19.2,19.14,19.2,603000.0,15.5144,15.5387,15.4901,15.5387,603000.0
2011-04-18 14:00:00,19.19,19.3,19.19,19.28,1114000.0,15.5306,15.6196,15.5306,15.6034,1114000.0
2011-04-18 15:00:00,19.28,19.33,19.25,19.3,1337000.0,15.6034,15.6439,15.5792,15.6196,1337000.0
2011-04-19 09:30:00,19.37,19.42,19.34,19.36,434500.0,15.6763,15.7167,15.652,15.6682,434500.0
2011-04-19 10:00:00,19.36,19.39,19.32,19.32,366500.0,15.6682,15.6925,15.6358,15.6358,366500.0
2011-04-19 11:00:00,19.33,19.33,19.27,19.3,1087000.0,15.6439,15.6439,15.5953,15.6196,1087000.0
2011-04-19 12:00:00,19.3,19.32,19.29,19.31,283000.0,15.6196,15.6358,15.6115,15.6277,283000.0
2011-04-19 13:00:00,19.31,19.38,19.31,19.37,374500.0,15.6277,15.6844,15.6277,15.6763,374500.0
2011-04-19 14:00:00,19.37,19.39,19.35,19.37,217000.0,15.6763,15.6925,15.6601,15.6763,217000.0
2011-04-19 15:00:00,19.37,19.4,19.37,19.4,1044000.0,15.6763,15.7006,15.6763,15.7006,1044000.0
2011-04-20 09:30:00,19.68,19.72,19.65,19.65,488000.0,15.9272,15.9595,15.9029,15.9029,488000.0
2011-04-20 10:00:00,19.67,19.76,19.66,19.75,1653500.0,15.9191,15.9919,15.911,15.9838,1653500.0
2011-04-20 11:00:00,19.75,19.75,19.71,19.74,649500.0,15.9838,15.9838,15.9514,15.9757,649500.0
2011-04-20 12:00:00,19.74,19.74,19.7,19.7,544500.0,15.9757,15.9757,15.9433,15.9433,544500.0
2011-04-20 13:00:00,19.7,19.71,19.67,19.7,351500.0,15.9433,15.9514,15.9191,15.9433,351500.0
2011-04-20 14:00:00,19.7,19.72,19.68,19.72,235000.0,15.9433,15.9595,15.9272,15.9595,235000.0
2011-04-20 15:00:00,19.72,19.75,19.71,19.75,1014500.0,15.9595,15.9838,15.9514,15.9838,1014500.0
2011-04-21 09:30:00,19.85,19.85,19.77,19.8,255500.0,16.0647,16.0647,16.0,16.0243,255500.0
2011-04-21 10:00:00,19.8,19.82,19.75,19.81,477500.0,16.0243,16.0405,15.9838,16.0324,477500.0
2011-04-21 11:00:00,19.82,19.84,19.81,19.83,328000.0,16.0405,16.0566,16.0324,16.0486,328000.0
2011-04-21 12:00:00,19.83,19.87,19.83,19.87,321500.0,16.0486,16.0809,16.0486,16.0809,321500.0
2011-04-21 13:00:00,19.87,19.87,19.85,19.86,255000.0,16.0809,16.0809,16.0647,16.0728,255000.0
2011-04-21 14:00:00,19.86,19.87,19.85,19.86,291500.0,16.0728,16.0809,16.0647,16.0728,291500.0
2011-04-21 15:00:00,19.86,19.88,19.85,19.87,696500.0,16.0728,16.089,16.0647,16.0809,696500.0
2011-04-25 09:30:00,19.86,19.89,19.84,19.88,310000.0,16.0728,16.0971,16.0566,16.089,310000.0
2011-04-25 10:00:00,19.89,19.9,19.78,19.8,501500.0,16.0971,16.1052,16.0081,16.0243,501500.0
2011-04-25 11:00:00,19.8,19.82,19.76,19.82,176000.0,16.0243,16.0405,15.9919,16.0405,176000.0
2011-04-25 12:00:00,19.81,19.83,19.8,19.81,189500.0,16.0324,16.0486,16.0243,16.0324,189500.0
2011-04-25 13:00:00,19.81,19.85,19.81,19.85,277500.0,16.0324,16.0647,16.0324,16.0647,277500.0
2011-04-25 14:00:00,19.85,19.87,19.85,19.87,509000.0,16.0647,16.0809,16.0647,16.0809,509000.0
2011-04-25 15:00:00,19.86,19.87,19.84,19.86,397500.0,16.0728,16.0809,16.0566,16.0728,397500.0
2011-04-26 09:30:00,19.92,20.0,19.92,19.98,242000.0,16.1214,16.1861,16.1214,16.1699,242000.0
2011-04-26 10:00:00,19.98,20.07,19.96,20.06,435000.0,16.1699,16.2428,16.1538,16.2347,435000.0
2011-04-26 11:00:00,20.07,20.11,20.05,20.11,433500.0,16.2428,16.2752,16.2266,16.2752,433500.0
2011-04-26 12:00:00,20.1,20.12,20.08,20.09,452500.0,16.2671,16.2833,16.2509,16.259,452500.0
2011-04-26 13:00:00,20.09,20.09,20.06,20.08,251500.0,16.259,16.259,16.2347,16.2509,251500.0
2011-04-26 14:00:00,20.07,20.1,20.06,20.07,258500.0,16.2428,16.2671,16.2347,16.2428,258500.0
2011-04-26 15:00:00,20.07,20.09,20.05,20.06,670500.0,16.2428,16.259,16.2266,16.2347,670500.0
2011-04-27 09:30:00,20.1,20.11,20.06,20.08,489000.0,16.2671,16.2752,16.2347,16.2509,489000.0
2011-04-27 10:00:00,20.07,20.07,20.0,20.01,432000.0,16.2428,16.2428,16.1861,16.1942,432000.0
2011-04-27 11:00:00,20.01,20.03,20.0,20.02,286000.0,16.1942,16.2104,16.1861,16.2023,286000.0
2011-04-27 12:00:00,20.02,20.07,20.01,20.06,631000.0,16.2023,16.2428,16.1942,16.2347,631000.0
2011-04-27 13:00:00,20.05,20.08,20.04,20.08,307500.0,16.2266,16.2509,16.2185,16.2509,307500.0
2011-04-27 14:00:00,20.08,20.1,20.04,20.1,638000.0,16.2509,16.2671,16.2185,16.2671,638000.0
2011-04-27 15:00:00,20.1,20.2,20.09,20.2,1346500.0,16.2671,16.348,16.259,16.348,1346500.0
2011-04-28 09:30:00,20.18,20.24,20.15,20.23,415000.0,16.3318,16.3804,16.3075,16.3723,415000.0
2011-04-28 10:00:00,20.23,20.25,20.21,20.25,352000.0,16.3723,16.3885,16.3561,16.3885,352000.0
2011-04-28 11:00:00,20.25,20.27,20.21,20.22,359000.0,16.3885,16.4046,16.3561,16.3642,359000.0
2011-04-28 12:00:00,20.22,20.25,20.21,20.23,356500.0,16.3642,16.3885,16.3561,16.3723,356500.0
2011-04-28 13:00:00,20.22,20.24,20.18,20.2,402500.0,16.3642,16.3804,16.3318,16.348,402500.0
2011-04-28 14:00:00,20.2,20.24,20.19,20.23,363500.0,16.348,16.3804,16.3399,16.3723,363500.0
2011-04-28 15:00:00,20.23,20.28,20.22,20.23,2015500.0,16.3723,16.4127,16.3642,16.3723,2015500.0
2011-04-29 09:30:00,20.23,20.25,20.17,20.17,296000.0,16.3723,16.3885,16.3237,16.3237,296000.0
2011-04-29 10:00:00,20.18,20.23,20.17,20.22,253000.0,16.3318,16.3723,16.3237,16.3642,253000.0
2011-04-29 11:00:00,20.22,20.27,20.2,20.25,258500.0,16.3642,16.4046,16.348,16.3885,258500.0
2011-04-29 12:00:00,20.25,20.28,20.25,20.28,126000.0,16.3885,16.4127,16.3885,16.4127,126000.0
2011-04-29 13:00:00,20.28,20.3,20.28,20.29,226000.0,16.4127,16.4289,16.4127,16.4208,226000.0
2011-04-29 14:00:00,20.28,20.3,20.28,20.28,292000.0,16.4127,16.4289,16.4127,16.4127,292000.0
2011-04-29 15:00:00,20.27,20.29,20.25,20.27,901500.0,16.4046,16.4208,16.3885,16.4046,901500.0
2011-05-02 09:30:00,20.34,20.35,20.28,20.3,505000.0,16.4613,16.4694,16.4127,16.4289,505000.0
2011-05-02 10:00:00,20.3,20.35,20.27,20.32,659500.0,16.4289,16.4694,16.4046,16.4451,659500.0
2011-05-02 11:00:00,20.32,20.33,20.23,20.23,329000.0,16.4451,16.4532,16.3723,16.3723,329000.0
2011-05-02 12:00:00,20.23,20.23,20.13,20.17,470500.0,16.3723,16.3723,16.2913,16.3237,470500.0
2011-05-02 13:00:00,20.17,20.23,20.17,20.22,178000.0,16.3237,16.3723,16.3237,16.3642,178000.0
2011-05-02 14:00:00,20.22,20.24,20.19,20.19,333000.0,16.3642,16.3804,16.3399,16.3399,333000.0
2011-05-02 15:00:00,20.2,20.21,20.14,20.16,801500.0,16.348,16.3561,16.2994,16.3156,801500.0
2011-05-03 09:30:00,20.12,20.14,20.04,20.13,327000.0,16.2833,16.2994,16.2185,16.2913,327000.0
2011-05-03 10:00:00,20.13,20.16,19.97,20.0,2089000.0,16.2913,16.3156,16.1619,16.1861,2089000.0
2011-05-03 11:00:00,20.0,20.04,19.98,20.0,1961500.0,16.1861,16.2185,16.1699,16.1861,1961500.0
2011-05-03 12:00:00,20.0,20.02,19.95,19.95,735000.0,16.1861,16.2023,16.1457,16.1457,735000.0
2011-05-03 13:00:00,19.95,19.97,19.88,19.9,502000.0,16.1457,16.1619,16.089,16.1052,502000.0
2011-05-03 14:00:00,19.9,19.9,19.84,19.86,3168000.0,16.1052,16.1052,16.0566,16.0728,3168000.0
2011-05-03 15:00:00,19.87,19.96,19.86,19.96,1550500.0,16.0809,16.1538,16.0728,16.1538,1550500.0
2011-05-04 09:30:00,19.99,20.0,19.9,19.92,409000.0,16.178,16.1861,16.1052,16.1214,409000.0
2011-05-04 10:00:00,19.91,19.92,19.77,19.81,812500.0,16.1133,16.1214,16.0,16.0324,812500.0
2011-05-04 11:00:00,19.81,19.82,19.72,19.76,432500.0,16.0324,16.0405,15.9595,15.9919,432500.0
2011-05-04 12:00:00,19.77,19.78,19.69,19.73,319000.0,16.0,16.0081,15.9352,15.9676,319000.0
2011-05-04 13:00:00,19.73,19.82,19.72,19.81,464000.0,15.9676,16.0405,15.9595,16.0324,464000.0
2011-05-04 14:00:00,19.81,19.88,19.77,19.84,365500.0,16.0324,16.089,16.0,16.0566,365500.0
2011-05-04 15:00:00,19.84,19.85,19.78,19.78,867500.0,16.0566,16.0647,16.0081,16.0081,867500.0
2011-05-05 09:30:00,19.65,19.71,19.59,19.7,514500.0,15.9029,15.9514,15.8543,15.9433,514500.0
2011-05-05 10:00:00,19.7,19.78,19.68,19.74,896500.0,15.9433,16.0081,15.9272,15.9757,896500.0
2011-05-05 11:00:00,19.74,19.83,19.67,19.83,504500.0,15.9757,16.0486,15.9191,16.0486,504500.0
2011-05-05 12:00:00,19.84,19.9,19.8,19.81,170500.0,16.0566,16.1052,16.0243,16.0324,170500.0
2011-05-05 13:00:00,19.8,19.85,19.8,19.85,226500.0,16.0243,16.0647,16.0243,16.0647,226500.0
2011-05-05 14:00:00,19.85,19.89,19.81,19.82,298500.0,16.0647,16.0971,16.0324,16.0405,298500.0
2011-05-05 15:00:00,19.81,19.82,19.62,19.71,1572000.0,16.0324,16.0405,15.8786,15.9514,1572000.0
2011-05-06 09:30:00,19.91,19.97,19.85,19.88,630500.0,16.1133,16.1619,16.0647,16.089,630500.0
2011-05-06 10:00:00,19.9,19.93,19.85,19.9,664000.0,16.1052,16.1295,16.0647,16.1052,664000.0
2011-05-06 11:00:00,19.9,19.99,19.9,19.94,725000.0,16.1052,16.178,16.1052,16.1376,725000.0
2011-05-06 12:00:00,19.95,19.95,19.81,19.84,591000.0,16.1457,16.1457,16.0324,16.0566,591000.0
2011-05-06 13:00:00,19.86,19.88,19.76,19.79,561500.0,16.0728,16.089,15.9919,16.0162,561500.0
2011-05-06 14:00:00,19.78,19.82,19.67,19.7,502500.0,16.0081,16.0405,15.9191,15.9433,502500.0
2011-05-06 15:00:00,19.7,19.79,19.7,19.75,542000.0,15.9433,16.0162,15.9433,15.9838,542000.0
2011-05-09 09:30:00,19.74,19.81,19.73,19.79,238000.0,15.9757,16.0324,15.9676,16.0162,238000.0
2011-05-09 10:00:00,19.77,19.87,19.77,19.84,463500.0,16.0,16.0809,16.0,16.0566,463500.0
2011-05-09 11:00:00,19.84,19.9,19.83,19.89,264000.0,16.0566,16.1052,16.0486,16.0971,264000.0
2011-05-09 12:00:00,19.9,19.97,19.89,19.93,604500.0,16.1052,16.1619,16.0971,16.1295,604500.0
2011-05-09 13:00:00,19.93,19.97,19.93,19.96,260500.0,16.1295,16.1619,16.1295,16.1538,260500.0
2011-05-09 14:00:00,19.96,19.98,19.92,19.94,366000.0,16.1538,16.1699,16.1214,16.1376,366000.0
2011-05-09 15:00:00,19.93,19.96,19.92,19.94,894500.0,16.1295,16.1538,16.1214,16.1376,894500.0
2011-05-10 09:30:00,20.02,20.08,20.0,20.08,486000.0,16.2023,16.2509,16.1861,16.2509,486000.0
2011-05-10 10:00:00,20.08,20.12,20.04,20.11,551000.0,16.2509,16.2833,16.2185,16.2752,551000.0
2011-05-10 11:00:00,20.1,20.12,20.06,20.09,211000.0,16.2671,16.2833,16.2347,16.259,211000.0
2011-05-10 12:00:00,20.1,20.12,20.09,20.11,212500.0,16.2671,16.2833,16.259,16.2752,212500.0
2011-05-10 13:00:00,20.11,20.12,20.08,20.12,319000.0,16.2752,16.2833,16.2509,16.2833,319000.0
2011-05-10 14:00:00,20.11,20.17,20.1,20.17,822500.0,16.2752,16.3237,16.2671,16.3237,822500.0
2011-05-10 15:00:00,20.17,20.2,20.15,20.16,869500.0,16.3237,16.348,16.3075,16.3156,869500.0
2011-05-11 09:30:00,20.13,20.15,20.09,20.13,390500.0,16.2913,16.3075,16.259,16.2913,390500.0
2011-05-11 10:00:00,20.12,20.12,20.03,20.06,444000.0,16.2833,16.2833,16.2104,16.2347,444000.0
2011-05-11 11:00:00,20.06,20.08,19.99,20.0,401000.0,16.2347,16.2509,16.178,16.1861,401000.0
2011-05-11 12:00:00,20.0,20.01,19.85,19.93,997000.0,16.1861,16.1942,16.0647,16.1295,997000.0
2011-05-11 13:00:00,19.93,19.94,19.85,19.89,619000.0,16.1295,16.1376,16.0647,16.0971,619000.0
2011-05-11 14:00:00,19.89,19.93,19.86,19.9,540500.0,16.0971,16.1295,16.0728,16.1052,540500.0
2011-05-11 15:00:00,19.9,19.97,19.89,19.94,652000.0,16.1052,16.1619,16.0971,16.1376,652000.0
2011-05-12 09:30:00,19.85,19.87,19.75,19.83,343000.0,16.0647,16.0809,15.9838,16.0486,343000.0
2011-05-12 10:00:00,19.84,19.96,19.8,19.88,540500.0,16.0566,16.1538,16.0243,16.089,540500.0
2011-05-12 11:00:00,19.88,20.07,19.86,20.04,537000.0,16.089,16.2428,16.0728,16.2185,537000.0
2011-05-12 12:00:00,20.02,20.05,20.0,20.05,341500.0,16.2023,16.2266,16.1861,16.2266,341500.0
2011-05-12 13:00:00,20.05,20.12,20.05,20.09,414500.0,16.2266,16.2833,16.2266,16.259,414500.0
2011-05-12 14:00:00,20.09,20.12,20.04,20.05,552500.0,16.259,16.2833,16.2185,16.2266,552500.0
2011-05-12 15:00:00,20.04,20.09,20.03,20.06,740000.0,16.2185,16.259,16.2104,16.2347,740000.0
2011-05-13 09:30:00,20.08,20.1,20.0,20.02,429500.0,16.2509,16.2671,16.1861,16.2023,429500.0
2011-05-13 10:00:00,20.02,20.08,19.94,20.03,693000.0,16.2023,16.2509,16.1376,16.2104,693000.0
2011-05-13 11:00:00,20.03,20.03,19.89,19.91,645500.0,16.2104,16.2104,16.0971,16.1133,645500.0
2011-05-13 12:00:00,19.9,19.91,19.82,19.87,447500.0,16.1052,16.1133,16.0405,16.0809,447500.0
2011-05-13 13:00:00,19.86,19.88,19.83,19.85,198000.0,16.0728,16.089,16.0486,16.0647,198000.0
2011-05-13 14:00:00,19.85,19.91,19.84,19.87,231500.0,16.0647,16.1133,16.0566,16.0809,231500.0
2011-05-13 15:00:00,19.87,19.89,19.85,19.87,634500.0,16.0809,16.0971,16.0647,16.0809,634500.0
2011-05-16 09:30:00,19.77,19.83,19.72,19.78,481000.0,16.0,16.0486,15.9595,16.0081,481000.0
2011-05-16 10:00:00,19.78,19.89,19.78,19.89,430000.0,16.0081,16.0971,16.0081,16.0971,430000.0
2011-05-16 11:00:00,19.9,19.95,19.83,19.84,391000.0,16.1052,16.1457,16.0486,16.0566,391000.0
2011-05-16 12:00:00,19.84,19.85,19.77,19.77,391000.0,16.0566,16.0647,16.0,16.0,391000.0
2011-05-16 13:00:00,19.76,19.82,19.74,19.8,252500.0,15.9919,16.0405,15.9757,16.0243,252500.0
2011-05-16 14:00:00,19.8,19.84,19.71,19.74,501000.0,16.0243,16.0566,15.9514,15.9757,501000.0
2011-05-16 15:00:00,19.75,19.77,19.66,19.68,858500.0,15.9838,16.0,15.911,15.9272,858500.0
2011-05-17 09:30:00,19.55,19.62,19.52,19.6,710000.0,15.8219,15.8786,15.7977,15.8624,710000.0
2011-05-17 10:00:00,19.59,19.64,19.5,19.51,992000.0,15.8543,15.8948,15.7815,15.7896,992000.0
2011-05-17 11:00:00,19.51,19.51,19.42,19.46,1124000.0,15.7896,15.7896,15.7167,15.7491,1124000.0
2011-05-17 12:00:00,19.46,19.54,19.45,19.46,591000.0,15.7491,15.8139,15.741,15.7491,591000.0
2011-05-17 13:00:00,19.46,19.52,19.46,19.51,666500.0,15.7491,15.7977,15.7491,15.7896,666500.0
2011-05-17 14:00:00,19.51,19.56,19.47,19.56,555000.0,15.7896,15.83,15.7572,15.83,555000.0
2011-05-17 15:00:00,19.56,19.56,19.51,19.55,737500.0,15.83,15.83,15.7896,15.8219,737500.0
2011-05-18 09:30:00,19.56,19.64,19.53,19.6,522500.0,15.83,15.8948,15.8058,15.8624,522500.0
2011-05-18 10:00:00,19.6,19.72,19.59,19.7,536000.0,15.8624,15.9595,15.8543,15.9433,536000.0
2011-05-18 11:00:00,19.71,19.74,19.68,19.71,388000.0,15.9514,15.9757,15.9272,15.9514,388000.0
2011-05-18 12:00:00,19.72,19.76,19.7,19.75,313000.0,15.9595,15.9919,15.9433,15.9838,313000.0
2011-05-18 13:00:00,19.75,19.83,19.75,19.82,593500.0,15.9838,16.0486,15.9838,16.0405,593500.0
2011-05-18 14:00:00,19.82,19.85,19.79,19.8,629000.0,16.0405,16.0647,16.0162,16.0243,629000.0
2011-05-18 15:00:00,19.8,19.87,19.79,19.85,693000.0,16.0243,16.0809,16.0162,16.0647,693000.0
2011-05-19 09:30:00,19.95,19.98,19.91,19.95,278500.0,16.1457,16.1699,16.1133,16.1457,278500.0
2011-05-19 10:00:00,19.94,19.94,19.75,19.76,864000.0,16.1376,16.1376,15.9838,15.9919,864000.0
2011-05-19 11:00:00,19.76,19.79,19.74,19.78,352500.0,15.9919,16.0162,15.9757,16.0081,352500.0
2011-05-19 12:00:00,19.78,19.89,19.78,19.87,382500.0,16.0081,16.0971,16.0081,16.0809,382500.0
2011-05-19 13:00:00,19.87,19.93,19.87,19.92,607000.0,16.0809,16.1295,16.0809,16.1214,607000.0
2011-05-19 14:00:00,19.92,19.93,19.84,19.87,474000.0,16.1214,16.1295,16.0566,16.0809,474000.0
2011-05-19 15:00:00,19.87,19.91,19.87,19.88,748500.0,16.0809,16.1133,16.0809,16.089,748500.0
2011-05-20 09:30:00,19.83,19.83,19.71,19.72,259000.0,16.0486,16.0486,15.9514,15.9595,259000.0
2011-05-20 10:00:00,19.7,19.74,19.62,19.64,411000.0,15.9433,15.9757,15.8786,15.8948,411000.0
2011-05-20 11:00:00,19.64,19.72,19.64,19.67,258500.0,15.8948,15.9595,15.8948,15.9191,258500.0
2011-05-20 12:00:00,19.67,19.8,19.67,19.78,403500.0,15.9191,16.0243,15.9191,16.0081,403500.0
2011-05-20 13:00:00,19.77,19.84,19.77,19.82,210000.0,16.0,16.0566,16.0,16.0405,210000.0
2011-05-20 14:00:00,19.82,19.83,19.78,19.78,223000.0,16.0405,16.0486,16.0081,16.0081,223000.0
2011-05-20 15:00:00,19.78,19.8,19.71,19.72,533000.0,16.0081,16.0243,15.9514,15.9595,533000.0
2011-05-23 09:30:00,19.45,19.46,19.38,19.43,1825500.0,15.741,15.7491,15.6844,15.7248,1825500.0
2011-05-23 10:00:00,19.43,19.48,19.41,19.44,707500.0,15.7248,15.7653,15.7086,15.7329,707500.0
2011-05-23 11:00:00,19.43,19.47,19.39,19.42,687500.0,15.7248,15.7572,15.6925,15.7167,687500.0
2011-05-23 12:00:00,19.41,19.44,19.38,19.43,636000.0,15.7086,15.7329,15.6844,15.7248,636000.0
2011-05-23 13:00:00,19.43,19.44,19.4,19.43,264500.0,15.7248,15.7329,15.7006,15.7248,264500.0
2011-05-23 14:00:00,19.44,19.51,19.43,19.48,487000.0,15.7329,15.7896,15.7248,15.7653,487000.0
2011-05-23 15:00:00,19.48,19.49,19.41,19.42,1378000.0,15.7653,15.7734,15.7086,15.7167,1378000.0
2011-05-24 09:30:00,19.47,19.5,19.44,19.49,234500.0,15.7572,15.7815,15.7329,15.7734,234500.0
2011-05-24 10:00:00,19.52,19.52,19.39,19.4,364500.0,15.7977,15.7977,15.6925,15.7006,364500.0
2011-05-24 11:00:00,19.41,19.45,19.37,19.38,199000.0,15.7086,15.741,15.6763,15.6844,199000.0
2011-05-24 12:00:00,19.37,19.38,19.33,19.35,219500.0,15.6763,15.6844,15.6439,15.6601,219500.0
2011-05-24 13:00:00,19.35,19.38,19.3,19.36,232000.0,15.6601,15.6844,15.6196,15.6682,232000.0
2011-05-24 14:00:00,19.36,19.41,19.35,19.39,156000.0,15.6682,15.7086,15.6601,15.6925,156000.0
2011-05-24 15:00:00,19.39,19.42,19.36,19.36,639000.0,15.6925,15.7167,15.6682,15.6682,639000.0
2011-05-25 09:30:00,19.3,19.39,19.28,19.36,365000.0,15.6196,15.6925,15.6034,15.6682,365000.0
2011-05-25 10:00:00,19.36,19.43,19.31,19.39,548500.0,15.6682,15.7248,15.6277,15.6925,548500.0
2011-05-25 11:00:00,19.4,19.5,19.4,19.48,750500.0,15.7006,15.7815,15.7006,15.7653,750500.0
2011-05-25 12:00:00,19.47,19.49,19.45,19.48,209000.0,15.7572,15.7734,15.741,15.7653,209000.0
2011-05-25 13:00:00,19.48,19.48,19.43,19.44,170500.0,15.7653,15.7653,15.7248,15.7329,170500.0
2011-05-25 14:00:00,19.44,19.5,19.44,19.49,307500.0,15.7329,15.7815,15.7329,15.7734,307500.0
2011-05-25 15:00:00,19.5,19.55,19.49,19.5,565500.0,15.7815,15.8219,15.7734,15.7815,565500.0
2011-05-26 09:30:00,19.44,19.52,19.43,19.44,296000.0,15.7329,15.7977,15.7248,15.7329,296000.0
2011-05-26 10:00:00,19.45,19.54,19.43,19.48,474500.0,15.741,15.8139,15.7248,15.7653,474500.0
2011-05-26 11:00:00,19.47,19.56,19.46,19.55,275500.0,15.7572,15.83,15.7491,15.8219,275500.0
2011-05-26 12:00:00,19.56,19.62,19.54,19.61,202000.0,15.83,15.8786,15.8139,15.8705,202000.0
2011-05-26 13:00:00,19.61,19.65,19.61,19.62,262500.0,15.8705,15.9029,15.8705,15.8786,262500.0
2011-05-26 14:00:00,19.62,19.69,19.62,19.68,302000.0,15.8786,15.9352,15.8786,15.9272,302000.0
2011-05-26 15:00:00,19.68,19.7,19.64,19.67,574500.0,15.9272,15.9433,15.8948,15.9191,574500.0
2011-05-27 09:30:00,19.76,19.81,19.75,19.8,157000.0,15.9919,16.0324,15.9838,16.0243,157000.0
2011-05-27 10:00:00,19.8,19.83,19.73,19.83,390500.0,16.0243,16.0486,15.9676,16.0486,390500.0
2011-05-27 11:00:00,19.83,19.85,19.81,19.83,289000.0,16.0486,16.0647,16.0324,16.0486,289000.0
2011-05-27 12:00:00,19.83,19.83,19.8,19.81,148500.0,16.0486,16.0486,16.0243,16.0324,148500.0
2011-05-27 13:00:00,19.8,19.82,19.79,19.8,180000.0,16.0243,16.0405,16.0162,16.0243,180000.0
2011-05-27 14:00:00,19.8,19.82,19.77,19.77,133500.0,16.0243,16.0405,16.0,16.0,133500.0
2011-05-27 15:00:00,19.77,19.81,19.76,19.8,447500.0,16.0,16.0324,15.9919,16.0243,447500.0
2011-05-31 09:30:00,20.0,20.01,19.89,19.89,480500.0,16.1861,16.1942,16.0971,16.0971,480500.0
2011-05-31 10:00:00,19.89,19.9,19.83,19.87,342500.0,16.0971,16.1052,16.0486,16.0809,342500.0
2011-05-31 11:00:00,19.86,19.93,19.86,19.88,293000.0,16.0728,16.1295,16.0728,16.089,293000.0
2011-05-31 12:00:00,19.88,19.9,19.83,19.87,268000.0,16.089,16.1052,16.0486,16.0809,268000.0
2011-05-31 13:00:00,19.87,19.94,19.87,19.94,201000.0,16.0809,16.1376,16.0809,16.1376,201000.0
2011-05-31 14:00:00,19.94,19.94,19.91,19.93,284000.0,16.1376,16.1376,16.1133,16.1295,284000.0
2011-05-31 15:00:00,19.93,20.01,19.92,20.0,769500.0,16.1295,16.1942,16.1214,16.1861,769500.0
2011-06-01 09:30:00,19.99,20.02,19.94,19.94,288000.0,16.178,16.2023,16.1376,16.1376,288000.0
2011-06-01 10:00:00,19.93,19.93,19.79,19.82,493500.0,16.1295,16.1295,16.0162,16.0405,493500.0
2011-06-01 11:00:00,19.82,19.84,19.79,19.81,341000.0,16.0405,16.0566,16.0162,16.0324,341000.0
2011-06-01 12:00:00,19.81,19.82,19.7,19.71,494000.0,16.0324,16.0405,15.9433,15.9514,494000.0
2011-06-01 13:00:00,19.71,19.73,19.62,19.69,1022000.0,15.9514,15.9676,15.8786,15.9352,1022000.0
2011-06-01 14:00:00,19.68,19.68,19.59,19.61,1988500.0,15.9272,15.9272,15.8543,15.8705,1988500.0
2011-06-01 15:00:00,19.61,19.63,19.49,19.51,3646000.0,15.8705,15.8867,15.7734,15.7896,3646000.0
2011-06-02 09:30:00,19.54,19.61,19.47,19.58,475000.0,15.8139,15.8705,15.7572,15.8462,475000.0
2011-06-02 10:00:00,19.6,19.62,19.54,19.54,497500.0,15.8624,15.8786,15.8139,15.8139,497500.0
2011-06-02 11:00:00,19.54,19.55,19.4,19.44,585000.0,15.8139,15.8219,15.7006,15.7329,585000.0
2011-06-02 12:00:00,19.43,19.49,19.4,19.47,396000.0,15.7248,15.7734,15.7006,15.7572,396000.0
2011-06-02 13:00:00,19.48,19.51,19.44,19.5,504000.0,15.7653,15.7896,15.7329,15.7815,504000.0
2011-06-02 14:00:00,19.49,19.52,19.44,19.51,636500.0,15.7734,15.7977,15.7329,15.7896,636500.0
2011-06-02 15:00:00,19.52,19.53,19.46,19.48,725000.0,15.7977,15.8058,15.7491,15.7653,725000.0
2011-06-03 09:30:00,19.21,19.28,19.2,19.27,492500.0,15.5468,15.6034,15.5387,15.5953,492500.0
2011-06-03 10:00:00,19.27,19.43,19.27,19.38,891000.0,15.5953,15.7248,15.5953,15.6844,891000.0
2011-06-03 11:00:00,19.38,19.39,19.29,19.34,780500.0,15.6844,15.6925,15.6115,15.652,780500.0
2011-06-03 12:00:00,19.35,19.4,19.33,19.39,372000.0,15.6601,15.7006,15.6439,15.6925,372000.0
2011-06-03 13:00:00,19.38,19.39,19.34,19.34,264500.0,15.6844,15.6925,15.652,15.652,264500.0
2011-06-03 14:00:00,19.34,19.34,19.26,19.26,505500.0,15.652,15.652,15.5872,15.5872,505500.0
2011-06-03 15:00:00,19.26,19.29,19.22,19.22,962000.0,15.5872,15.6115,15.5549,15.5549,962000.0
2011-06-06 09:30:00,19.2,19.23,19.13,19.14,1039000.0,15.5387,15.563,15.482,15.4901,1039000.0
2011-06-06 10:00:00,19.15,19.15,19.03,19.05,475000.0,15.4982,15.4982,15.4011,15.4173,475000.0
2011-06-06 11:00:00,19.05,19.13,19.05,19.1,752500.0,15.4173,15.482,15.4173,15.4578,752500.0
2011-06-06 12:00:00,19.1,19.11,19.07,19.08,172000.0,15.4578,15.4659,15.4335,15.4416,172000.0
2011-06-06 13:00:00,19.08,19.1,19.01,19.04,376000.0,15.4416,15.4578,15.3849,15.4092,376000.0
2011-06-06 14:00:00,19.05,19.07,18.99,19.01,673500.0,15.4173,15.4335,15.3687,15.3849,673500.0
2011-06-06 15:00:00,19.01,19.02,18.94,18.95,870500.0,15.3849,15.393,15.3283,15.3364,870500.0
2011-06-07 09:30:00,19.04,19.05,18.99,19.03,678500.0,15.4092,15.4173,15.3687,15.4011,678500.0
2011-06-07 10:00:00,19.05,19.13,19.05,19.11,499000.0,15.4173,15.482,15.4173,15.4659,499000.0
2011-06-07 11:00:00,19.12,19.12,19.04,19.08,519000.0,15.4739,15.4739,15.4092,15.4416,519000.0
2011-06-07 12:00:00,19.08,19.1,19.07,19.1,263000.0,15.4416,15.4578,15.4335,15.4578,263000.0
2011-06-07 13:00:00,19.1,19.13,19.09,19.12,247000.0,15.4578,15.482,15.4497,15.4739,247000.0
2011-06-07 14:00:00,19.12,19.15,19.11,19.13,377500.0,15.4739,15.4982,15.4659,15.482,377500.0
2011-06-07 15:00:00,19.13,19.14,19.02,19.02,475000.0,15.482,15.4901,15.393,15.393,475000.0
2011-06-08 09:30:00,18.96,19.0,18.86,18.87,415500.0,15.3445,15.3768,15.2635,15.2716,415500.0
2011-06-08 10:00:00,18.87,18.98,18.87,18.94,380000.0,15.2716,15.3606,15.2716,15.3283,380000.0
2011-06-08 11:00:00,18.95,18.99,18.89,18.96,627000.0,15.3364,15.3687,15.2878,15.3445,627000.0
2011-06-08 12:00:00,18.96,18.96,18.89,18.94,277500.0,15.3445,15.3445,15.2878,15.3283,277500.0
2011-06-08 13:00:00,18.95,18.96,18.83,18.85,401000.0,15.3364,15.3445,15.2392,15.2554,401000.0
2011-06-08 14:00:00,18.85,18.92,18.84,18.9,447000.0,15.2554,15.3121,15.2473,15.2959,447000.0
2011-06-08 15:00:00,18.9,18.9,18.83,18.85,615000.0,15.2959,15.2959,15.2392,15.2554,615000.0
2011-06-09 09:30:00,18.87,18.87,18.8,18.86,316500.0,15.2716,15.2716,15.215,15.2635,316500.0
2011-06-09 10:00:00,18.86,18.94,18.86,18.93,414000.0,15.2635,15.3283,15.2635,15.3202,414000.0
2011-06-09 11:00:00,18.93,18.95,18.87,18.93,997000.0,15.3202,15.3364,15.2716,15.3202,997000.0
2011-06-09 12:00:00,18.92,18.97,18.92,18.94,178000.0,15.3121,15.3525,15.3121,15.3283,178000.0
2011-06-09 13:00:00,18.94,18.99,18.94,18.97,169500.0,15.3283,15.3687,15.3283,15.3525,169500.0
2011-06-09 14:00:00,18.97,18.99,18.96,18.99,200500.0,15.3525,15.3687,15.3445,15.3687,200500.0
2011-06-09 15:00:00,18.99,19.0,18.92,18.93,445000.0,15.3687,15.3768,15.3121,15.3202,445000.0
2011-06-10 09:30:00,18.82,18.86,18.77,18.78,1225500.0,15.2312,15.2635,15.1907,15.1988,1225500.0
2011-06-10 10:00:00,18.78,18.78,18.67,18.68,1284000.0,15.1988,15.1988,15.1098,15.1179,1284000.0
2011-06-10 11:00:00,18.68,18.68,18.6,18.68,401500.0,15.1179,15.1179,15.0531,15.1179,401500.0
2011-06-10 12:00:00,18.68,18.7,18.65,18.69,184500.0,15.1179,15.134,15.0936,15.1259,184500.0
2011-06-10 13:00:00,18.69,18.69,18.6,18.6,1413500.0,15.1259,15.1259,15.0531,15.0531,1413500.0
2011-06-10 14:00:00,18.62,18.76,18.62,18.76,401500.0,15.0693,15.1826,15.0693,15.1826,401500.0
2011-06-10 15:00:00,18.77,18.77,18.63,18.64,781000.0,15.1907,15.1907,15.0774,15.0855,781000.0
2011-06-13 09:30:00,18.66,18.77,18.64,18.74,781000.0,15.1017,15.1907,15.0855,15.1664,781000.0
2011-06-13 10:00:00,18.75,18.75,18.65,18.66,430000.0,15.1745,15.1745,15.0936,15.1017,430000.0
2011-06-13 11:00:00,18.66,18.68,18.59,18.61,296500.0,15.1017,15.1179,15.045,15.0612,296500.0
2011-06-13 12:00:00,18.6,18.62,18.56,18.58,252500.0,15.0531,15.0693,15.0207,15.0369,252500.0
2011-06-13 13:00:00,18.57,18.68,18.51,18.68,243000.0,15.0288,15.1179,14.9803,15.1179,243000.0
2011-06-13 14:00:00,18.68,18.72,18.63,18.65,347000.0,15.1179,15.1502,15.0774,15.0936,347000.0
2011-06-13 15:00:00,18.65,18.67,18.59,18.6,656000.0,15.0936,15.1098,15.045,15.0531,656000.0
2011-06-14 09:30:00,18.77,18.85,18.76,18.84,450000.0,15.1907,15.2554,15.1826,15.2473,450000.0
2011-06-14 10:00:00,18.85,18.94,18.83,18.92,572000.0,15.2554,15.3283,15.2392,15.3121,572000.0
2011-06-14 11:00:00,18.92,18.94,18.89,18.94,229000.0,15.3121,15.3283,15.2878,15.3283,229000.0
2011-06-14 12:00:00,18.94,18.97,18.92,18.96,240000.0,15.3283,15.3525,15.3121,15.3445,240000.0
2011-06-14 13:00:00,18.96,18.99,18.95,18.96,265500.0,15.3445,15.3687,15.3364,15.3445,265500.0
2011-06-14 14:00:00,18.97,18.98,18.94,18.97,220500.0,15.3525,15.3606,15.3283,15.3525,220500.0
2011-06-14 15:00:00,18.97,18.98,18.92,18.93,465000.0,15.3525,15.3606,15.3121,15.3202,465000.0
2011-06-15 09:30:00,18.76,18.87,18.74,18.85,424000.0,15.1826,15.2716,15.1664,15.2554,424000.0
2011-06-15 10:00:00,18.83,18.88,18.82,18.86,300500.0,15.2392,15.2797,15.2312,15.2635,300500.0
2011-06-15 11:00:00,18.87,18.88,18.71,18.73,595000.0,15.2716,15.2797,15.1421,15.1583,595000.0
2011-06-15 12:00:00,18.73,18.74,18.63,18.66,679000.0,15.1583,15.1664,15.0774,15.1017,679000.0
2011-06-15 13:00:00,18.66,18.68,18.62,18.65,357000.0,15.1017,15.1179,15.0693,15.0936,357000.0
2011-06-15 14:00:00,18.65,18.7,18.6,18.61,850000.0,15.0936,15.134,15.0531,15.0612,850000.0
2011-06-15 15:00:00,18.61,18.67,18.58,18.64,1853500.0,15.0612,15.1098,15.0369,15.0855,1853500.0
2011-06-16 09:30:00,18.64,18.71,18.63,18.64,623000.0,15.0855,15.1421,15.0774,15.0855,623000.0
2011-06-16 10:00:00,18.64,18.75,18.57,18.72,1103500.0,15.0855,15.1745,15.0288,15.1502,1103500.0
2011-06-16 11:00:00,18.72,18.75,18.66,18.72,551500.0,15.1502,15.1745,15.1017,15.1502,551500.0
2011-06-16 12:00:00,18.72,18.75,18.71,18.71,254500.0,15.1502,15.1745,15.1421,15.1421,254500.0
2011-06-16 13:00:00,18.7,18.71,18.57,18.58,477500.0,15.134,15.1421,15.0288,15.0369,477500.0
2011-06-16 14:00:00,18.57,18.59,18.46,18.51,1003000.0,15.0288,15.045,14.9398,14.9803,1003000.0
2011-06-16 15:00:00,18.51,18.64,18.51,18.63,625000.0,14.9803,15.0855,14.9803,15.0774,625000.0
2011-06-17 09:30:00,18.8,18.81,18.69,18.71,336500.0,15.215,15.2231,15.1259,15.1421,336500.0
2011-06-17 10:00:00,18.7,18.78,18.69,18.76,722500.0,15.134,15.1988,15.1259,15.1826,722500.0
2011-06-17 11:00:00,18.74,18.77,18.7,18.77,315000.0,15.1664,15.1907,15.134,15.1907,315000.0
2011-06-17 12:00:00,18.77,18.78,18.67,18.7,619000.0,15.1907,15.1988,15.1098,15.134,619000.0
2011-06-17 13:00:00,18.7,18.7,18.64,18.67,478500.0,15.134,15.134,15.0855,15.1098,478500.0
2011-06-17 14:00:00,18.67,18.73,18.66,18.7,422000.0,15.1098,15.1583,15.1017,15.134,422000.0
2011-06-17 15:00:00,18.7,18.71,18.62,18.67,936000.0,15.134,15.1421,15.0693,15.1098,936000.0
2011-06-20 09:30:00,18.61,18.76,18.61,18.74,372500.0,15.0612,15.1826,15.0612,15.1664,372500.0
2011-06-20 10:00:00,18.75,18.79,18.66,18.74,361000.0,15.1745,15.2069,15.1017,15.1664,361000.0
2011-06-20 11:00:00,18.74,18.85,18.74,18.85,322500.0,15.1664,15.2554,15.1664,15.2554,322500.0
2011-06-20 12:00:00,18.85,18.87,18.83,18.83,357500.0,15.2554,15.2716,15.2392,15.2392,357500.0
2011-06-20 13:00:00,18.84,18.85,18.8,18.8,331000.0,15.2473,15.2554,15.215,15.215,331000.0
2011-06-20 14:00:00,18.8,18.85,18.79,18.84,231000.0,15.215,15.2554,15.2069,15.2473,231000.0
2011-06-20 15:00:00,18.82,18.84,18.76,18.82,231500.0,15.2312,15.2473,15.1826,15.2312,231500.0
2011-06-21 09:30:00,18.94,19.03,18.9,19.03,453000.0,15.3283,15.4011,15.2959,15.4011,453000.0
2011-06-21 10:00:00,19.03,19.14,19.03,19.13,623500.0,15.4011,15.4901,15.4011,15.482,623500.0
2011-06-21 11:00:00,19.13,19.19,19.12,19.15,395500.0,15.482,15.5306,15.4739,15.4982,395500.0
2011-06-21 12:00:00,19.16,19.17,19.13,19.15,138000.0,15.5063,15.5144,15.482,15.4982,138000.0
2011-06-21 13:00:00,19.15,19.15,19.11,19.13,221500.0,15.4982,15.4982,15.4659,15.482,221500.0
2011-06-21 14:00:00,19.13,19.2,19.13,19.2,227000.0,15.482,15.5387,15.482,15.5387,227000.0
2011-06-21 15:00:00,19.2,19.2,19.14,19.17,560500.0,15.5387,15.5387,15.4901,15.5144,560500.0
2011-06-22 09:30:00,19.09,19.21,19.08,19.2,470000.0,15.4497,15.5468,15.4416,15.5387,470000.0
2011-06-22 10:00:00,19.2,19.26,19.14,19.25,1533500.0,15.5387,15.5872,15.4901,15.5792,1533500.0
2011-06-22 11:00:00,19.25,19.27,19.23,19.25,238000.0,15.5792,15.5953,15.563,15.5792,238000.0
2011-06-22 12:00:00,19.24,19.26,19.2,19.25,291000.0,15.5711,15.5872,15.5387,15.5792,291000.0
2011-06-22 13:00:00,19.24,19.27,19.23,19.26,402000.0,15.5711,15.5953,15.563,15.5872,402000.0
2011-06-22 14:00:00,19.26,19.27,19.16,19.17,656500.0,15.5872,15.5953,15.5063,15.5144,656500.0
2011-06-22 15:00:00,19.17,19.19,19.09,19.09,774500.0,15.5144,15.5306,15.4497,15.4497,774500.0
2011-06-23 09:30:00,18.81,18.82,18.65,18.71,605500.0,15.2613,15.2695,15.1315,15.1802,605500.0
2011-06-23 10:00:00,18.72,18.83,18.69,18.76,760500.0,15.1883,15.2776,15.164,15.2208,760500.0
2011-06-23 11:00:00,18.76,18.82,18.73,18.82,559500.0,15.2208,15.2695,15.1964,15.2695,559500.0
2011-06-23 12:00:00,18.82,18.91,18.79,18.91,552500.0,15.2695,15.3425,15.2451,15.3425,552500.0
2011-06-23 13:00:00,18.91,18.98,18.9,18.94,471000.0,15.3425,15.3993,15.3344,15.3668,471000.0
2011-06-23 14:00:00,18.94,19.0,18.82,19.0,865000.0,15.3668,15.4155,15.2695,15.4155,865000.0
2011-06-23 15:00:00,19.0,19.06,18.93,19.04,3591000.0,15.4155,15.4642,15.3587,15.448,3591000.0
2011-06-24 09:30:00,19.07,19.12,19.0,19.04,558000.0,15.4723,15.5129,15.4155,15.448,558000.0
2011-06-24 10:00:00,19.03,19.05,18.88,18.93,729000.0,15.4398,15.4561,15.3181,15.3587,729000.0
2011-06-24 11:00:00,18.93,18.98,18.9,18.94,560500.0,15.3587,15.3993,15.3344,15.3668,560500.0
2011-06-24 12:00:00,18.94,18.96,18.87,18.9,478000.0,15.3668,15.383,15.31,15.3344,478000.0
2011-06-24 13:00:00,18.9,18.94,18.87,18.92,380500.0,15.3344,15.3668,15.31,15.3506,380500.0
2011-06-24 14:00:00,18.92,18.93,18.87,18.88,876500.0,15.3506,15.3587,15.31,15.3181,876500.0
2011-06-24 15:00:00,18.89,18.91,18.85,18.89,696000.0,15.3263,15.3425,15.2938,15.3263,696000.0
2011-06-27 09:30:00,18.91,18.94,18.79,18.9,488000.0,15.3425,15.3668,15.2451,15.3344,488000.0
2011-06-27 10:00:00,18.91,19.03,18.9,19.0,692500.0,15.3425,15.4398,15.3344,15.4155,692500.0
2011-06-27 11:00:00,19.0,19.01,18.96,18.99,282500.0,15.4155,15.4236,15.383,15.4074,282500.0
2011-06-27 12:00:00,19.0,19.01,18.97,18.98,187000.0,15.4155,15.4236,15.3912,15.3993,187000.0
2011-06-27 13:00:00,18.98,18.99,18.93,18.95,266000.0,15.3993,15.4074,15.3587,15.3749,266000.0
2011-06-27 14:00:00,18.95,19.04,18.95,19.02,382500.0,15.3749,15.448,15.3749,15.4317,382500.0
2011-06-27 15:00:00,19.02,19.04,18.97,18.97,918000.0,15.4317,15.448,15.3912,15.3912,918000.0
2011-06-28 09:30:00,19.02,19.14,19.01,19.11,304500.0,15.4317,15.5291,15.4236,15.5047,304500.0
2011-06-28 10:00:00,19.11,19.2,19.11,19.16,667000.0,15.5047,15.5778,15.5047,15.5453,667000.0
2011-06-28 11:00:00,19.17,19.21,19.15,19.19,602500.0,15.5534,15.5859,15.5372,15.5697,602500.0
2011-06-28 12:00:00,19.2,19.25,19.19,19.24,747500.0,15.5778,15.6183,15.5697,15.6102,747500.0
2011-06-28 13:00:00,19.24,19.25,19.22,19.24,570000.0,15.6102,15.6183,15.594,15.6102,570000.0
2011-06-28 14:00:00,19.24,19.28,19.24,19.26,652500.0,15.6102,15.6427,15.6102,15.6264,652500.0
2011-06-28 15:00:00,19.27,19.27,19.23,19.27,1306500.0,15.6346,15.6346,15.6021,15.6346,1306500.0
2011-06-29 09:30:00,19.36,19.37,19.27,19.29,460000.0,15.7076,15.7157,15.6346,15.6508,460000.0
2011-06-29 10:00:00,19.3,19.4,19.23,19.4,572000.0,15.6589,15.74,15.6021,15.74,572000.0
2011-06-29 11:00:00,19.4,19.44,19.39,19.43,614500.0,15.74,15.7725,15.7319,15.7644,614500.0
2011-06-29 12:00:00,19.44,19.47,19.43,19.45,314500.0,15.7725,15.7968,15.7644,15.7806,314500.0
2011-06-29 13:00:00,19.45,19.48,19.43,19.43,163500.0,15.7806,15.8049,15.7644,15.7644,163500.0
2011-06-29 14:00:00,19.44,19.45,19.35,19.39,442000.0,15.7725,15.7806,15.6995,15.7319,442000.0
2011-06-29 15:00:00,19.4,19.44,19.39,19.42,583000.0,15.74,15.7725,15.7319,15.7563,583000.0
2011-06-30 09:30:00,19.47,19.57,19.45,19.54,707000.0,15.7968,15.878,15.7806,15.8536,707000.0
2011-06-30 10:00:00,19.54,19.6,19.54,19.57,624000.0,15.8536,15.9023,15.8536,15.878,624000.0
2011-06-30 11:00:00,19.57,19.63,19.57,19.62,410500.0,15.878,15.9266,15.878,15.9185,410500.0
2011-06-30 12:00:00,19.62,19.62,19.58,19.6,152500.0,15.9185,15.9185,15.8861,15.9023,152500.0
2011-06-30 13:00:00,19.6,19.61,19.57,19.6,311500.0,15.9023,15.9104,15.878,15.9023,311500.0
2011-06-30 14:00:00,19.6,19.61,19.57,19.59,786000.0,15.9023,15.9104,15.878,15.8942,786000.0
2011-06-30 15:00:00,19.58,19.59,19.54,19.54,1330500.0,15.8861,15.8942,15.8536,15.8536,1330500.0
2011-07-01 09:30:00,19.58,19.61,19.54,19.61,273000.0,15.8861,15.9104,15.8536,15.9104,273000.0
2011-07-01 10:00:00,19.61,19.76,19.61,19.73,890500.0,15.9104,16.0321,15.9104,16.0078,890500.0
2011-07-01 11:00:00,19.74,19.79,19.73,19.78,626000.0,16.0159,16.0565,16.0078,16.0483,626000.0
2011-07-01 12:00:00,19.78,19.81,19.78,19.81,701500.0,16.0483,16.0727,16.0483,16.0727,701500.0
2011-07-01 13:00:00,19.8,19.85,19.8,19.85,1343500.0,16.0646,16.1051,16.0646,16.1051,1343500.0
2011-07-01 14:00:00,19.85,19.89,19.84,19.89,565000.0,16.1051,16.1376,16.097,16.1376,565000.0
2011-07-01 15:00:00,19.89,19.9,19.84,19.87,981500.0,16.1376,16.1457,16.097,16.1214,981500.0
2011-07-05 09:30:00,19.92,19.93,19.81,19.83,1287500.0,16.1619,16.17,16.0727,16.0889,1287500.0
2011-07-05 10:00:00,19.83,19.87,19.78,19.8,1179500.0,16.0889,16.1214,16.0483,16.0646,1179500.0
2011-07-05 11:00:00,19.8,19.85,19.77,19.85,555000.0,16.0646,16.1051,16.0402,16.1051,555000.0
2011-07-05 12:00:00,19.85,19.87,19.84,19.86,352500.0,16.1051,16.1214,16.097,16.1133,352500.0
2011-07-05 13:00:00,19.86,19.92,19.86,19.91,936000.0,16.1133,16.1619,16.1133,16.1538,936000.0
2011-07-05 14:00:00,19.91,19.92,19.83,19.88,761000.0,16.1538,16.1619,16.0889,16.1295,761000.0
2011-07-05 15:00:00,19.88,19.92,19.87,19.89,819000.0,16.1295,16.1619,16.1214,16.1376,819000.0
2011-07-06 09:30:00,19.89,19.91,19.85,19.85,568000.0,16.1376,16.1538,16.1051,16.1051,568000.0
2011-07-06 10:00:00,19.85,19.91,19.8,19.9,494500.0,16.1051,16.1538,16.0646,16.1457,494500.0
2011-07-06 11:00:00,19.9,19.97,19.88,19.97,467000.0,16.1457,16.2025,16.1295,16.2025,467000.0
2011-07-06 12:00:00,19.97,20.03,19.95,20.03,286000.0,16.2025,16.2512,16.1863,16.2512,286000.0
2011-07-06 13:00:00,20.03,20.03,19.99,20.03,987500.0,16.2512,16.2512,16.2187,16.2512,987500.0
2011-07-06 14:00:00,20.02,20.03,19.98,19.99,633500.0,16.2431,16.2512,16.2106,16.2187,633500.0
2011-07-06 15:00:00,19.99,20.01,19.97,20.01,889000.0,16.2187,16.235,16.2025,16.235,889000.0
2011-07-07 09:30:00,20.18,20.19,20.14,20.17,689000.0,16.3729,16.381,16.3404,16.3648,689000.0
2011-07-07 10:00:00,20.17,20.23,20.15,20.23,480000.0,16.3648,16.4135,16.3485,16.4135,480000.0
2011-07-07 11:00:00,20.23,20.23,20.19,20.2,264000.0,16.4135,16.4135,16.381,16.3891,264000.0
2011-07-07 12:00:00,20.21,20.24,20.2,20.22,260000.0,16.3972,16.4216,16.3891,16.4053,260000.0
2011-07-07 13:00:00,20.22,20.25,20.22,20.23,352000.0,16.4053,16.4297,16.4053,16.4135,352000.0
2011-07-07 14:00:00,20.23,20.25,20.22,20.23,1137500.0,16.4135,16.4297,16.4053,16.4135,1137500.0
2011-07-07 15:00:00,20.24,20.24,20.19,20.21,1258000.0,16.4216,16.4216,16.381,16.3972,1258000.0
2011-07-08 09:30:00,19.98,20.03,19.96,20.01,536000.0,16.2106,16.2512,16.1944,16.235,536000.0
2011-07-08 10:00:00,19.99,19.99,19.91,19.95,933000.0,16.2187,16.2187,16.1538,16.1863,933000.0
2011-07-08 11:00:00,19.95,20.01,19.91,20.0,532000.0,16.1863,16.235,16.1538,16.2268,532000.0
2011-07-08 12:00:00,20.0,20.02,19.98,20.02,198000.0,16.2268,16.2431,16.2106,16.2431,198000.0
2011-07-08 13:00:00,20.01,20.06,20.0,20.02,357000.0,16.235,16.2755,16.2268,16.2431,357000.0
2011-07-08 14:00:00,20.02,20.04,19.99,20.02,430500.0,16.2431,16.2593,16.2187,16.2431,430500.0
2011-07-08 15:00:00,20.03,20.08,20.02,20.08,594500.0,16.2512,16.2917,16.2431,16.2917,594500.0
2011-07-11 09:30:00,19.86,19.92,19.85,19.88,417500.0,16.1133,16.1619,16.1051,16.1295,417500.0
2011-07-11 10:00:00,19.88,19.89,19.67,19.67,523000.0,16.1295,16.1376,15.9591,15.9591,523000.0
2011-07-11 11:00:00,19.67,19.74,19.64,19.72,359000.0,15.9591,16.0159,15.9348,15.9997,359000.0
2011-07-11 12:00:00,19.72,19.72,19.67,19.68,225500.0,15.9997,15.9997,15.9591,15.9672,225500.0
2011-07-11 13:00:00,19.68,19.69,19.64,19.69,386500.0,15.9672,15.9753,15.9348,15.9753,386500.0
2011-07-11 14:00:00,19.68,19.69,19.62,19.64,339000.0,15.9672,15.9753,15.9185,15.9348,339000.0
2011-07-11 15:00:00,19.64,19.65,19.61,19.65,850000.0,15.9348,15.9429,15.9104,15.9429,850000.0
2011-07-12 09:30:00,19.58,19.65,19.57,19.63,499000.0,15.8861,15.9429,15.878,15.9266,499000.0
2011-07-12 10:00:00,19.63,19.68,19.59,19.62,545500.0,15.9266,15.9672,15.8942,15.9185,545500.0
2011-07-12 11:00:00,19.61,19.7,19.6,19.67,476500.0,15.9104,15.9834,15.9023,15.9591,476500.0
2011-07-12 12:00:00,19.67,19.69,19.62,19.64,258000.0,15.9591,15.9753,15.9185,15.9348,258000.0
2011-07-12 13:00:00,19.64,19.67,19.6,19.62,480500.0,15.9348,15.9591,15.9023,15.9185,480500.0
2011-07-12 14:00:00,19.62,19.73,19.62,19.65,666500.0,15.9185,16.0078,15.9185,15.9429,666500.0
2011-07-12 15:00:00,19.64,19.66,19.55,19.57,789000.0,15.9348,15.951,15.8617,15.878,789000.0
2011-07-13 09:30:00,19.67,19.71,19.62,19.64,692500.0,15.9591,15.9916,15.9185,15.9348,692500.0
2011-07-13 10:00:00,19.63,19.86,19.63,19.84,959000.0,15.9266,16.1133,15.9266,16.097,959000.0
2011-07-13 11:00:00,19.84,19.87,19.82,19.83,348000.0,16.097,16.1214,16.0808,16.0889,348000.0
2011-07-13 12:00:00,19.83,19.85,19.8,19.83,300500.0,16.0889,16.1051,16.0646,16.0889,300500.0
2011-07-13 13:00:00,19.82,19.83,19.75,19.75,208000.0,16.0808,16.0889,16.024,16.024,208000.0
2011-07-13 14:00:00,19.74,19.76,19.7,19.74,382500.0,16.0159,16.0321,15.9834,16.0159,382500.0
2011-07-13 15:00:00,19.75,19.76,19.61,19.64,612500.0,16.024,16.0321,15.9104,15.9348,612500.0
2011-07-14 09:30:00,19.69,19.78,19.63,19.77,310000.0,15.9753,16.0483,15.9266,16.0402,310000.0
2011-07-14 10:00:00,19.77,19.79,19.58,19.6,758000.0,16.0402,16.0565,15.8861,15.9023,758000.0
2011-07-14 11:00:00,19.59,19.63,19.55,19.57,420000.0,15.8942,15.9266,15.8617,15.878,420000.0
2011-07-14 12:00:00,19.57,19.57,19.42,19.42,692500.0,15.878,15.878,15.7563,15.7563,692500.0
2011-07-14 13:00:00,19.43,19.5,19.35,19.46,786500.0,15.7644,15.8212,15.6995,15.7887,786500.0
2011-07-14 14:00:00,19.47,19.5,19.36,19.39,764000.0,15.7968,15.8212,15.7076,15.7319,764000.0
2011-07-14 15:00:00,19.39,19.43,19.34,19.38,811000.0,15.7319,15.7644,15.6914,15.7238,811000.0
2011-07-15 09:30:00,19.44,19.49,19.36,19.41,610000.0,15.7725,15.8131,15.7076,15.7482,610000.0
2011-07-15 10:00:00,19.41,19.47,19.34,19.4,602000.0,15.7482,15.7968,15.6914,15.74,602000.0
2011-07-15 11:00:00,19.41,19.45,19.39,19.42,242500.0,15.7482,15.7806,15.7319,15.7563,242500.0
2011-07-15 12:00:00,19.42,19.49,19.41,19.44,290500.0,15.7563,15.8131,15.7482,15.7725,290500.0
2011-07-15 13:00:00,19.44,19.46,19.41,19.41,212500.0,15.7725,15.7887,15.7482,15.7482,212500.0
2011-07-15 14:00:00,19.41,19.43,19.39,19.42,258500.0,15.7482,15.7644,15.7319,15.7563,258500.0
2011-07-15 15:00:00,19.41,19.51,19.41,19.5,592500.0,15.7482,15.8293,15.7482,15.8212,592500.0
2011-07-18 09:30:00,19.44,19.6,19.28,19.28,18916000.0,15.7725,15.9023,15.6427,15.6427,18916000.0
2011-07-18 10:00:00,19.29,19.31,19.16,19.2,900500.0,15.6508,15.667,15.5453,15.5778,900500.0
2011-07-18 11:00:00,19.19,19.24,19.13,19.14,607000.0,15.5697,15.6102,15.521,15.5291,607000.0
2011-07-18 12:00:00,19.15,19.2,19.12,19.2,359000.0,15.5372,15.5778,15.5129,15.5778,359000.0
2011-07-18 13:00:00,19.2,19.25,19.16,19.25,427000.0,15.5778,15.6183,15.5453,15.6183,427000.0
2011-07-18 14:00:00,19.25,19.25,19.18,19.24,366500.0,15.6183,15.6183,15.5615,15.6102,366500.0
2011-07-18 15:00:00,19.24,19.26,19.21,19.24,819000.0,15.6102,15.6264,15.5859,15.6102,819000.0
2011-07-19 09:30:00,19.38,19.52,19.38,19.49,599000.0,15.7238,15.8374,15.7238,15.8131,599000.0
2011-07-19 10:00:00,19.5,19.54,19.49,19.51,459500.0,15.8212,15.8536,15.8131,15.8293,459500.0
2011-07-19 11:00:00,19.51,19.51,19.45,19.48,397500.0,15.8293,15.8293,15.7806,15.8049,397500.0
2011-07-19 12:00:00,19.48,19.5,19.44,19.46,352000.0,15.8049,15.8212,15.7725,15.7887,352000.0
2011-07-19 13:00:00,19.46,19.57,19.43,19.54,839500.0,15.7887,15.878,15.7644,15.8536,839500.0
2011-07-19 14:00:00,19.55,19.6,19.53,19.6,482000.0,15.8617,15.9023,15.8455,15.9023,482000.0
2011-07-19 15:00:00,19.6,19.63,19.59,19.62,699000.0,15.9023,15.9266,15.8942,15.9185,699000.0
2011-07-20 09:30:00,19.63,19.64,19.52,19.54,549000.0,15.9266,15.9348,15.8374,15.8536,549000.0
2011-07-20 10:00:00,19.53,19.57,19.49,19.56,1082000.0,15.8455,15.878,15.8131,15.8699,1082000.0
2011-07-20 11:00:00,19.56,19.58,19.52,19.52,263500.0,15.8699,15.8861,15.8374,15.8374,263500.0
2011-07-20 12:00:00,19.52,19.54,19.51,19.54,181500.0,15.8374,15.8536,15.8293,15.8536,181500.0
2011-07-20 13:00:00,19.54,19.6,19.53,19.59,246000.0,15.8536,15.9023,15.8455,15.8942,246000.0
2011-07-20 14:00:00,19.6,19.62,19.58,19.59,315000.0,15.9023,15.9185,15.8861,15.8942,315000.0
2011-07-20 15:00:00,19.59,19.61,19.57,19.59,549000.0,15.8942,15.9104,15.878,15.8942,549000.0
2011-07-21 09:30:00,19.66,19.75,19.61,19.72,610000.0,15.951,16.024,15.9104,15.9997,610000.0
2011-07-21 10:00:00,19.71,19.85,19.69,19.81,1190000.0,15.9916,16.1051,15.9753,16.0727,1190000.0
2011-07-21 11:00:00,19.81,19.82,19.72,19.74,496000.0,16.0727,16.0808,15.9997,16.0159,496000.0
2011-07-21 12:00:00,19.74,19.82,19.73,19.78,843000.0,16.0159,16.0808,16.0078,16.0483,843000.0
2011-07-21 13:00:00,19.78,19.8,19.76,19.78,393500.0,16.0483,16.0646,16.0321,16.0483,393500.0
2011-07-21 14:00:00,19.79,19.79,19.76,19.79,443000.0,16.0565,16.0565,16.0321,16.0565,443000.0
2011-07-21 15:00:00,19.79,19.79,19.75,19.77,886000.0,16.0565,16.0565,16.024,16.0402,886000.0
2011-07-22 09:30:00,19.74,19.79,19.7,19.72,371000.0,16.0159,16.0565,15.9834,15.9997,371000.0
2011-07-22 10:00:00,19.71,19.76,19.67,19.76,563500.0,15.9916,16.0321,15.9591,16.0321,563500.0
2011-07-22 11:00:00,19.76,19.8,19.75,19.79,968000.0,16.0321,16.0646,16.024,16.0565,968000.0
2011-07-22 12:00:00,19.79,19.84,19.78,19.83,461500.0,16.0565,16.097,16.0483,16.0889,461500.0
2011-07-22 13:00:00,19.83,19.83,19.81,19.83,186500.0,16.0889,16.0889,16.0727,16.0889,186500.0
2011-07-22 14:00:00,19.83,19.84,19.81,19.83,156000.0,16.0889,16.097,16.0727,16.0889,156000.0
2011-07-22 15:00:00,19.84,19.85,19.8,19.81,390500.0,16.097,16.1051,16.0646,16.0727,390500.0
2011-07-25 09:30:00,19.58,19.68,19.55,19.68,592000.0,15.8861,15.9672,15.8617,15.9672,592000.0
2011-07-25 10:00:00,19.68,19.77,19.68,19.73,1183000.0,15.9672,16.0402,15.9672,16.0078,1183000.0
2011-07-25 11:00:00,19.73,19.76,19.71,19.73,413000.0,16.0078,16.0321,15.9916,16.0078,413000.0
2011-07-25 12:00:00,19.74,19.79,19.73,19.78,183500.0,16.0159,16.0565,16.0078,16.0483,183500.0
2011-07-25 13:00:00,19.78,19.8,19.76,19.76,192500.0,16.0483,16.0646,16.0321,16.0321,192500.0
2011-07-25 14:00:00,19.76,19.79,19.73,19.73,471000.0,16.0321,16.0565,16.0078,16.0078,471000.0
2011-07-25 15:00:00,19.74,19.74,19.66,19.66,610000.0,16.0159,16.0159,15.951,15.951,610000.0
2011-07-26 09:30:00,19.62,19.66,19.53,19.54,321000.0,15.9185,15.951,15.8455,15.8536,321000.0
2011-07-26 10:00:00,19.57,19.57,19.5,19.56,360500.0,15.878,15.878,15.8212,15.8699,360500.0
2011-07-26 11:00:00,19.56,19.62,19.56,19.58,182500.0,15.8699,15.9185,15.8699,15.8861,182500.0
2011-07-26 12:00:00,19.58,19.61,19.57,19.59,142000.0,15.8861,15.9104,15.878,15.8942,142000.0
2011-07-26 13:00:00,19.59,19.6,19.54,19.57,143500.0,15.8942,15.9023,15.8536,15.878,143500.0
2011-07-26 14:00:00,19.57,19.62,19.56,19.58,235000.0,15.878,15.9185,15.8699,15.8861,235000.0
2011-07-26 15:00:00,19.58,19.58,19.51,19.53,572500.0,15.8861,15.8861,15.8293,15.8455,572500.0
2011-07-27 09:30:00,19.43,19.43,19.22,19.24,832000.0,15.7644,15.7644,15.594,15.6102,832000.0
2011-07-27 10:00:00,19.23,19.24,19.06,19.15,906500.0,15.6021,15.6102,15.4642,15.5372,906500.0
2011-07-27 11:00:00,19.15,19.22,19.13,19.15,716000.0,15.5372,15.594,15.521,15.5372,716000.0
2011-07-27 12:00:00,19.14,19.16,19.11,19.12,1361000.0,15.5291,15.5453,15.5047,15.5129,1361000.0
2011-07-27 13:00:00,19.12,19.14,19.09,19.12,702000.0,15.5129,15.5291,15.4885,15.5129,702000.0
2011-07-27 14:00:00,19.12,19.12,19.01,19.03,891000.0,15.5129,15.5129,15.4236,15.4398,891000.0
2011-07-27 15:00:00,19.04,19.05,18.96,18.98,1190000.0,15.448,15.4561,15.383,15.3993,1190000.0
2011-07-28 09:30:00,18.99,19.04,18.96,19.03,523000.0,15.4074,15.448,15.383,15.4398,523000.0
2011-07-28 10:00:00,19.03,19.12,19.0,19.09,689500.0,15.4398,15.5129,15.4155,15.4885,689500.0
2011-07-28 11:00:00,19.09,19.19,19.08,19.19,672500.0,15.4885,15.5697,15.4804,15.5697,672500.0
2011-07-28 12:00:00,19.19,19.2,19.1,19.13,452000.0,15.5697,15.5778,15.4966,15.521,452000.0
2011-07-28 13:00:00,19.13,19.13,19.08,19.08,364000.0,15.521,15.521,15.4804,15.4804,364000.0
2011-07-28 14:00:00,19.08,19.08,18.98,19.02,418000.0,15.4804,15.4804,15.3993,15.4317,418000.0
2011-07-28 15:00:00,19.01,19.02,18.88,18.9,1437000.0,15.4236,15.4317,15.3181,15.3344,1437000.0
2011-07-29 09:30:00,18.64,18.74,18.54,18.72,937000.0,15.1234,15.2046,15.0423,15.1883,937000.0
2011-07-29 10:00:00,18.71,18.9,18.67,18.88,717000.0,15.1802,15.3344,15.1478,15.3181,717000.0
2011-07-29 11:00:00,18.88,18.96,18.85,18.88,539000.0,15.3181,15.383,15.2938,15.3181,539000.0
2011-07-29 12:00:00,18.89,18.89,18.81,18.85,666000.0,15.3263,15.3263,15.2613,15.2938,666000.0
2011-07-29 13:00:00,18.84,18.93,18.83,18.93,351000.0,15.2857,15.3587,15.2776,15.3587,351000.0
2011-07-29 14:00:00,18.93,18.96,18.89,18.9,680500.0,15.3587,15.383,15.3263,15.3344,680500.0
2011-07-29 15:00:00,18.9,18.92,18.83,18.85,1452000.0,15.3344,15.3506,15.2776,15.2938,1452000.0
2011-08-01 09:30:00,19.05,19.11,18.85,18.85,1400000.0,15.4561,15.5047,15.2938,15.2938,1400000.0
2011-08-01 10:00:00,18.84,18.84,18.66,18.74,1174000.0,15.2857,15.2857,15.1396,15.2046,1174000.0
2011-08-01 11:00:00,18.74,18.74,18.58,18.58,625500.0,15.2046,15.2046,15.0747,15.0747,625500.0
2011-08-01 12:00:00,18.59,18.62,18.55,18.59,407000.0,15.0828,15.1072,15.0504,15.0828,407000.0
2011-08-01 13:00:00,18.59,18.61,18.55,18.6,967000.0,15.0828,15.0991,15.0504,15.091,967000.0
2011-08-01 14:00:00,18.6,18.66,18.55,18.65,560500.0,15.091,15.1396,15.0504,15.1315,560500.0
2011-08-01 15:00:00,18.66,18.73,18.65,18.73,1768000.0,15.1396,15.1964,15.1315,15.1964,1768000.0
2011-08-02 09:30:00,18.62,18.77,18.62,18.74,533500.0,15.1072,15.2289,15.1072,15.2046,533500.0
2011-08-02 10:00:00,18.74,18.77,18.58,18.59,557000.0,15.2046,15.2289,15.0747,15.0828,557000.0
2011-08-02 11:00:00,18.59,18.59,18.47,18.49,593500.0,15.0828,15.0828,14.9855,15.0017,593500.0
2011-08-02 12:00:00,18.49,18.53,18.38,18.4,745500.0,15.0017,15.0342,14.9125,14.9287,745500.0
2011-08-02 13:00:00,18.4,18.45,18.29,18.3,531000.0,14.9287,14.9693,14.8394,14.8476,531000.0
2011-08-02 14:00:00,18.3,18.39,18.3,18.38,880500.0,14.8476,14.9206,14.8476,14.9125,880500.0
2011-08-02 15:00:00,18.38,18.39,18.16,18.17,2788500.0,14.9125,14.9206,14.734,14.7421,2788500.0
2011-08-03 09:30:00,18.18,18.22,18.06,18.13,650500.0,14.7502,14.7827,14.6528,14.7096,650500.0
2011-08-03 10:00:00,18.13,18.18,17.73,17.95,4419500.0,14.7096,14.7502,14.3851,14.5636,4419500.0
2011-08-03 11:00:00,17.95,18.09,17.92,18.04,2512000.0,14.5636,14.6772,14.5393,14.6366,2512000.0
2011-08-03 12:00:00,18.04,18.05,17.92,18.0,1262500.0,14.6366,14.6447,14.5393,14.6042,1262500.0
2011-08-03 13:00:00,18.0,18.21,17.96,18.14,800500.0,14.6042,14.7745,14.5717,14.7177,800500.0
2011-08-03 14:00:00,18.15,18.19,18.08,18.16,990500.0,14.7259,14.7583,14.6691,14.734,990500.0
2011-08-03 15:00:00,18.16,18.25,18.12,18.24,1398500.0,14.734,14.807,14.7015,14.7989,1398500.0
2011-08-04 09:30:00,17.97,17.98,17.84,17.92,739000.0,14.5798,14.5879,14.4743,14.5393,739000.0
2011-08-04 10:00:00,17.93,17.94,17.7,17.72,1617500.0,14.5474,14.5555,14.3608,14.377,1617500.0
2011-08-04 11:00:00,17.72,17.76,17.5,17.58,1694000.0,14.377,14.4094,14.1985,14.2634,1694000.0
2011-08-04 12:00:00,17.59,17.74,17.57,17.67,1545000.0,14.2715,14.3932,14.2553,14.3364,1545000.0
2011-08-04 13:00:00,17.68,17.71,17.55,17.56,869000.0,14.3445,14.3689,14.2391,14.2472,869000.0
2011-08-04 14:00:00,17.58,17.58,17.38,17.46,2006500.0,14.2634,14.2634,14.1011,14.166,2006500.0
2011-08-04 15:00:00,17.46,17.52,17.17,17.17,2895000.0,14.166,14.2147,13.9307,13.9307,2895000.0
2011-08-05 09:30:00,17.36,17.39,16.82,16.84,3327000.0,14.0849,14.1092,13.6468,13.663,3327000.0
2011-08-05 10:00:00,16.83,17.16,16.79,17.02,1711500.0,13.6549,13.9226,13.6224,13.809,1711500.0
2011-08-05 11:00:00,17.0,17.0,16.5,16.54,1967000.0,13.7928,13.7928,13.3871,13.4196,1967000.0
2011-08-05 12:00:00,16.53,17.15,16.51,17.07,3504500.0,13.4115,13.9145,13.3953,13.8496,3504500.0
2011-08-05 13:00:00,17.06,17.17,16.91,17.1,2079000.0,13.8415,13.9307,13.7198,13.8739,2079000.0
2011-08-05 14:00:00,17.1,17.12,16.92,16.95,1608000.0,13.8739,13.8902,13.7279,13.7522,1608000.0
2011-08-05 15:00:00,16.96,16.98,16.77,16.87,2638000.0,13.7604,13.7766,13.6062,13.6873,2638000.0
2011-08-08 09:30:00,16.29,16.53,16.15,16.42,3789000.0,13.2168,13.4115,13.1032,13.3222,3789000.0
2011-08-08 10:00:00,16.41,16.46,16.06,16.16,2767000.0,13.3141,13.3547,13.0302,13.1113,2767000.0
2011-08-08 11:00:00,16.15,16.37,16.13,16.22,1738500.0,13.1032,13.2817,13.0869,13.16,1738500.0
2011-08-08 12:00:00,16.22,16.23,16.05,16.06,1243000.0,13.16,13.1681,13.022,13.0302,1243000.0
2011-08-08 13:00:00,16.05,16.1,15.83,15.84,2512000.0,13.022,13.0626,12.8435,12.8517,2512000.0
2011-08-08 14:00:00,15.84,15.91,15.52,15.67,3526500.0,12.8517,12.9085,12.592,12.7137,3526500.0
2011-08-08 15:00:00,15.66,15.99,15.49,15.49,4119000.0,12.7056,12.9734,12.5677,12.5677,4119000.0
2011-08-09 09:30:00,15.88,15.88,15.49,15.75,3353500.0,12.8841,12.8841,12.5677,12.7786,3353500.0
2011-08-09 10:00:00,15.76,16.03,15.76,15.99,2175500.0,12.7868,13.0058,12.7868,12.9734,2175500.0
2011-08-09 11:00:00,15.99,16.11,15.87,16.08,2412500.0,12.9734,13.0707,12.876,13.0464,2412500.0
2011-08-09 12:00:00,16.09,16.13,16.03,16.04,856500.0,13.0545,13.0869,13.0058,13.0139,856500.0
2011-08-09 13:00:00,16.03,16.07,15.87,15.93,1317500.0,13.0058,13.0383,12.876,12.9247,1317500.0
2011-08-09 14:00:00,15.93,16.04,15.38,15.64,4455500.0,12.9247,13.0139,12.4784,12.6894,4455500.0
2011-08-09 15:00:00,15.63,16.5,15.56,16.49,3321000.0,12.6813,13.3871,12.6245,13.379,3321000.0
2011-08-10 09:30:00,16.12,16.26,15.96,16.16,2189500.0,13.0788,13.1924,12.949,13.1113,2189500.0
2011-08-10 10:00:00,16.16,16.25,15.98,16.14,2864500.0,13.1113,13.1843,12.9652,13.0951,2864500.0
2011-08-10 11:00:00,16.14,16.21,16.02,16.16,1669000.0,13.0951,13.1519,12.9977,13.1113,1669000.0
2011-08-10 12:00:00,16.16,16.25,16.06,16.19,845500.0,13.1113,13.1843,13.0302,13.1356,845500.0
2011-08-10 13:00:00,16.19,16.35,16.08,16.33,1477000.0,13.1356,13.2654,13.0464,13.2492,1477000.0
2011-08-10 14:00:00,16.33,16.51,16.28,16.28,1748000.0,13.2492,13.3953,13.2086,13.2086,1748000.0
2011-08-10 15:00:00,16.28,16.33,15.91,15.93,2833500.0,13.2086,13.2492,12.9085,12.9247,2833500.0
2011-08-11 09:30:00,16.0,16.29,15.98,16.08,1846500.0,12.9815,13.2168,12.9652,13.0464,1846500.0
2011-08-11 10:00:00,16.09,16.45,16.05,16.36,1965500.0,13.0545,13.3466,13.022,13.2736,1965500.0
2011-08-11 11:00:00,16.36,16.43,16.27,16.36,1490500.0,13.2736,13.3304,13.2005,13.2736,1490500.0
2011-08-11 12:00:00,16.36,16.58,16.3,16.56,1407500.0,13.2736,13.4521,13.2249,13.4358,1407500.0
2011-08-11 13:00:00,16.55,16.59,16.45,16.57,1060000.0,13.4277,13.4602,13.3466,13.4439,1060000.0
2011-08-11 14:00:00,16.57,16.72,16.54,16.7,1075000.0,13.4439,13.5656,13.4196,13.5494,1075000.0
2011-08-11 15:00:00,16.7,16.98,16.69,16.78,2444000.0,13.5494,13.7766,13.5413,13.6143,2444000.0
2011-08-12 09:30:00,16.89,17.01,16.73,16.82,1285000.0,13.7036,13.8009,13.5738,13.6468,1285000.0
2011-08-12 10:00:00,16.8,16.91,16.69,16.84,1913500.0,13.6305,13.7198,13.5413,13.663,1913500.0
2011-08-12 11:00:00,16.83,16.99,16.76,16.96,1250500.0,13.6549,13.7847,13.5981,13.7604,1250500.0
2011-08-12 12:00:00,16.97,16.98,16.84,16.88,1144000.0,13.7685,13.7766,13.663,13.6955,1144000.0
2011-08-12 13:00:00,16.87,16.92,16.82,16.91,620500.0,13.6873,13.7279,13.6468,13.7198,620500.0
2011-08-12 14:00:00,16.92,16.97,16.77,16.83,971500.0,13.7279,13.7685,13.6062,13.6549,971500.0
2011-08-12 15:00:00,16.83,16.89,16.78,16.87,1263500.0,13.6549,13.7036,13.6143,13.6873,1263500.0
2011-08-15 09:30:00,17.01,17.17,17.01,17.1,1279000.0,13.8009,13.9307,13.8009,13.8739,1279000.0
2011-08-15 10:00:00,17.1,17.2,17.08,17.12,1358500.0,13.8739,13.9551,13.8577,13.8902,1358500.0
2011-08-15 11:00:00,17.13,17.14,17.01,17.1,579500.0,13.8983,13.9064,13.8009,13.8739,579500.0
2011-08-15 12:00:00,17.1,17.17,17.08,17.16,389500.0,13.8739,13.9307,13.8577,13.9226,389500.0
2011-08-15 13:00:00,17.17,17.18,17.11,17.16,406500.0,13.9307,13.9389,13.8821,13.9226,406500.0
2011-08-15 14:00:00,17.16,17.24,17.16,17.23,1425000.0,13.9226,13.9875,13.9226,13.9794,1425000.0
2011-08-15 15:00:00,17.23,17.32,17.2,17.32,1471500.0,13.9794,14.0524,13.9551,14.0524,1471500.0
2011-08-16 09:30:00,17.07,17.17,17.01,17.06,1280500.0,13.8496,13.9307,13.8009,13.8415,1280500.0
2011-08-16 10:00:00,17.06,17.19,17.03,17.19,766000.0,13.8415,13.947,13.8172,13.947,766000.0
2011-08-16 11:00:00,17.19,17.19,17.1,17.17,432500.0,13.947,13.947,13.8739,13.9307,432500.0
2011-08-16 12:00:00,17.17,17.26,17.0,17.03,1369500.0,13.9307,14.0038,13.7928,13.8172,1369500.0
2011-08-16 13:00:00,17.03,17.07,16.91,17.05,610000.0,13.8172,13.8496,13.7198,13.8334,610000.0
2011-08-16 14:00:00,17.04,17.13,16.99,16.99,689000.0,13.8253,13.8983,13.7847,13.7847,689000.0
2011-08-16 15:00:00,16.99,17.16,16.99,17.07,1105000.0,13.7847,13.9226,13.7847,13.8496,1105000.0
2011-08-17 09:30:00,17.21,17.29,17.19,17.26,413000.0,13.9632,14.0281,13.947,14.0038,413000.0
2011-08-17 10:00:00,17.27,17.28,17.14,17.15,700000.0,14.0119,14.02,13.9064,13.9145,700000.0
2011-08-17 11:00:00,17.14,17.19,16.96,16.97,1105500.0,13.9064,13.947,13.7604,13.7685,1105500.0
2011-08-17 12:00:00,16.98,17.0,16.91,16.94,591000.0,13.7766,13.7928,13.7198,13.7441,591000.0
2011-08-17 13:00:00,16.93,16.96,16.85,16.88,582500.0,13.736,13.7604,13.6711,13.6955,582500.0
2011-08-17 14:00:00,16.88,16.97,16.88,16.96,390000.0,13.6955,13.7685,13.6955,13.7604,390000.0
2011-08-17 15:00:00,16.96,17.0,16.93,16.98,1045500.0,13.7604,13.7928,13.736,13.7766,1045500.0
2011-08-18 09:30:00,16.47,16.49,16.3,16.33,1262500.0,13.3628,13.379,13.2249,13.2492,1262500.0
2011-08-18 10:00:00,16.32,16.32,16.04,16.26,3551500.0,13.2411,13.2411,13.0139,13.1924,3551500.0
2011-08-18 11:00:00,16.26,16.32,16.16,16.29,694000.0,13.1924,13.2411,13.1113,13.2168,694000.0
2011-08-18 12:00:00,16.3,16.3,16.19,16.19,630000.0,13.2249,13.2249,13.1356,13.1356,630000.0
2011-08-18 13:00:00,16.19,16.2,16.06,16.08,618000.0,13.1356,13.1437,13.0302,13.0464,618000.0
2011-08-18 14:00:00,16.09,16.18,16.02,16.02,983500.0,13.0545,13.1275,12.9977,12.9977,983500.0
2011-08-18 15:00:00,16.01,16.1,15.92,16.06,1333500.0,12.9896,13.0626,12.9166,13.0302,1333500.0
2011-08-19 09:30:00,15.83,16.14,15.82,16.1,1622500.0,12.8435,13.0951,12.8354,13.0626,1622500.0
2011-08-19 10:00:00,16.12,16.28,16.09,16.14,1401000.0,13.0788,13.2086,13.0545,13.0951,1401000.0
2011-08-19 11:00:00,16.12,16.15,15.99,16.11,1045500.0,13.0788,13.1032,12.9734,13.0707,1045500.0
2011-08-19 12:00:00,16.12,16.12,16.04,16.06,636000.0,13.0788,13.0788,13.0139,13.0302,636000.0
2011-08-19 13:00:00,16.06,16.1,15.96,15.98,451000.0,13.0302,13.0626,12.949,12.9652,451000.0
2011-08-19 14:00:00,15.98,16.0,15.8,15.82,1366000.0,12.9652,12.9815,12.8192,12.8354,1366000.0
2011-08-19 15:00:00,15.82,15.86,15.75,15.78,2118500.0,12.8354,12.8679,12.7786,12.803,2118500.0
2011-08-22 09:30:00,16.19,16.2,15.97,15.99,660500.0,13.1356,13.1437,12.9571,12.9734,660500.0
2011-08-22 10:00:00,15.99,16.05,15.9,15.91,930000.0,12.9734,13.022,12.9003,12.9085,930000.0
2011-08-22 11:00:00,15.9,15.94,15.69,15.72,911000.0,12.9003,12.9328,12.73,12.7543,911000.0
2011-08-22 12:00:00,15.71,15.91,15.71,15.9,776000.0,12.7462,12.9085,12.7462,12.9003,776000.0
2011-08-22 13:00:00,15.9,15.94,15.77,15.84,582000.0,12.9003,12.9328,12.7949,12.8517,582000.0
2011-08-22 14:00:00,15.84,15.88,15.75,15.75,1037000.0,12.8517,12.8841,12.7786,12.7786,1037000.0
2011-08-22 15:00:00,15.75,15.83,15.73,15.78,1118000.0,12.7786,12.8435,12.7624,12.803,1118000.0
2011-08-23 09:30:00,15.83,15.89,15.71,15.83,603500.0,12.8435,12.8922,12.7462,12.8435,603500.0
2011-08-23 10:00:00,15.82,16.04,15.82,15.95,808500.0,12.8354,13.0139,12.8354,12.9409,808500.0
2011-08-23 11:00:00,15.95,16.17,15.94,16.15,994000.0,12.9409,13.1194,12.9328,13.1032,994000.0
2011-08-23 12:00:00,16.16,16.24,16.12,16.21,653500.0,13.1113,13.1762,13.0788,13.1519,653500.0
2011-08-23 13:00:00,16.22,16.25,16.09,16.16,636000.0,13.16,13.1843,13.0545,13.1113,636000.0
2011-08-23 14:00:00,16.15,16.27,16.09,16.27,503000.0,13.1032,13.2005,13.0545,13.2005,503000.0
2011-08-23 15:00:00,16.28,16.43,16.28,16.42,1001500.0,13.2086,13.3304,13.2086,13.3222,1001500.0
2011-08-24 09:30:00,16.36,16.56,16.31,16.56,476500.0,13.2736,13.4358,13.233,13.4358,476500.0
2011-08-24 10:00:00,16.57,16.65,16.39,16.39,946000.0,13.4439,13.5088,13.2979,13.2979,946000.0
2011-08-24 11:00:00,16.37,16.48,16.35,16.38,448500.0,13.2817,13.3709,13.2654,13.2898,448500.0
2011-08-24 12:00:00,16.38,16.43,16.28,16.43,496500.0,13.2898,13.3304,13.2086,13.3304,496500.0
2011-08-24 13:00:00,16.43,16.51,16.4,16.5,522500.0,13.3304,13.3953,13.306,13.3871,522500.0
2011-08-24 14:00:00,16.51,16.55,16.43,16.54,583500.0,13.3953,13.4277,13.3304,13.4196,583500.0
2011-08-24 15:00:00,16.54,16.69,16.51,16.65,940000.0,13.4196,13.5413,13.3953,13.5088,940000.0
2011-08-25 09:30:00,16.8,16.86,16.52,16.57,978000.0,13.6305,13.6792,13.4034,13.4439,978000.0
2011-08-25 10:00:00,16.57,16.57,16.3,16.38,1816000.0,13.4439,13.4439,13.2249,13.2898,1816000.0
2011-08-25 11:00:00,16.38,16.48,16.36,16.41,767000.0,13.2898,13.3709,13.2736,13.3141,767000.0
2011-08-25 12:00:00,16.41,16.43,16.23,16.3,660000.0,13.3141,13.3304,13.1681,13.2249,660000.0
2011-08-25 13:00:00,16.3,16.42,16.29,16.41,805000.0,13.2249,13.3222,13.2168,13.3141,805000.0
2011-08-25 14:00:00,16.41,16.44,16.32,16.32,861000.0,13.3141,13.3385,13.2411,13.2411,861000.0
2011-08-25 15:00:00,16.31,16.44,16.26,16.3,1125500.0,13.233,13.3385,13.1924,13.2249,1125500.0
2011-08-26 09:30:00,16.19,16.22,16.08,16.16,692500.0,13.1356,13.16,13.0464,13.1113,692500.0
2011-08-26 10:00:00,16.16,16.52,15.97,16.34,1672500.0,13.1113,13.4034,12.9571,13.2573,1672500.0
2011-08-26 11:00:00,16.34,16.58,16.31,16.56,986500.0,13.2573,13.4521,13.233,13.4358,986500.0
2011-08-26 12:00:00,16.57,16.71,16.57,16.64,892500.0,13.4439,13.5575,13.4439,13.5007,892500.0
2011-08-26 13:00:00,16.64,16.77,16.61,16.75,656500.0,13.5007,13.6062,13.4764,13.59,656500.0
2011-08-26 14:00:00,16.75,16.77,16.64,16.71,633500.0,13.59,13.6062,13.5007,13.5575,633500.0
2011-08-26 15:00:00,16.72,16.73,16.59,16.71,967500.0,13.5656,13.5738,13.4602,13.5575,967500.0
2011-08-29 09:30:00,16.94,17.1,16.93,17.08,820500.0,13.7441,13.8739,13.736,13.8577,820500.0
2011-08-29 10:00:00,17.08,17.14,17.04,17.09,629000.0,13.8577,13.9064,13.8253,13.8658,629000.0
2011-08-29 11:00:00,17.09,17.2,17.05,17.18,345500.0,13.8658,13.9551,13.8334,13.9389,345500.0
2011-08-29 12:00:00,17.19,17.26,17.18,17.25,374500.0,13.947,14.0038,13.9389,13.9957,374500.0
2011-08-29 13:00:00,17.24,17.29,17.23,17.25,407000.0,13.9875,14.0281,13.9794,13.9957,407000.0
2011-08-29 14:00:00,17.25,17.32,17.24,17.29,582500.0,13.9957,14.0524,13.9875,14.0281,582500.0
2011-08-29 15:00:00,17.29,17.39,17.29,17.37,1363500.0,14.0281,14.1092,14.0281,14.093,1363500.0
2011-08-30 09:30:00,17.27,17.39,17.23,17.33,726000.0,14.0119,14.1092,13.9794,14.0606,726000.0
2011-08-30 10:00:00,17.33,17.38,17.17,17.31,1042500.0,14.0606,14.1011,13.9307,14.0443,1042500.0
2011-08-30 11:00:00,17.3,17.52,17.29,17.49,659500.0,14.0362,14.2147,14.0281,14.1904,659500.0
2011-08-30 12:00:00,17.49,17.5,17.29,17.32,471500.0,14.1904,14.1985,14.0281,14.0524,471500.0
2011-08-30 13:00:00,17.32,17.36,17.29,17.33,489000.0,14.0524,14.0849,14.0281,14.0606,489000.0
2011-08-30 14:00:00,17.33,17.47,17.3,17.47,1211500.0,14.0606,14.1741,14.0362,14.1741,1211500.0
2011-08-30 15:00:00,17.45,17.56,17.43,17.44,854500.0,14.1579,14.2472,14.1417,14.1498,854500.0
2011-08-31 09:30:00,17.56,17.7,17.55,17.64,555000.0,14.2472,14.3608,14.2391,14.3121,555000.0
2011-08-31 10:00:00,17.67,17.8,17.65,17.67,1021500.0,14.3364,14.4419,14.3202,14.3364,1021500.0
2011-08-31 11:00:00,17.67,17.68,17.53,17.53,593000.0,14.3364,14.3445,14.2228,14.2228,593000.0
2011-08-31 12:00:00,17.53,17.67,17.53,17.67,395500.0,14.2228,14.3364,14.2228,14.3364,395500.0
2011-08-31 13:00:00,17.67,17.69,17.54,17.56,1429000.0,14.3364,14.3526,14.2309,14.2472,1429000.0
2011-08-31 14:00:00,17.55,17.56,17.38,17.41,967000.0,14.2391,14.2472,14.1011,14.1255,967000.0
2011-08-31 15:00:00,17.42,17.57,17.37,17.51,1385000.0,14.1336,14.2553,14.093,14.2066,1385000.0
2011-09-01 09:30:00,17.55,17.58,17.44,17.47,411500.0,14.2391,14.2634,14.1498,14.1741,411500.0
2011-09-01 10:00:00,17.46,17.7,17.46,17.49,1040000.0,14.166,14.3608,14.166,14.1904,1040000.0
2011-09-01 11:00:00,17.5,17.55,17.44,17.54,588000.0,14.1985,14.2391,14.1498,14.2309,588000.0
2011-09-01 12:00:00,17.54,17.54,17.42,17.44,522000.0,14.2309,14.2309,14.1336,14.1498,522000.0
2011-09-01 13:00:00,17.44,17.44,17.27,17.27,641000.0,14.1498,14.1498,14.0119,14.0119,641000.0
2011-09-01 14:00:00,17.27,17.33,17.21,17.27,567000.0,14.0119,14.0606,13.9632,14.0119,567000.0
2011-09-01 15:00:00,17.27,17.31,17.19,17.23,985000.0,14.0119,14.0443,13.947,13.9794,985000.0
2011-09-02 09:30:00,16.82,16.92,16.76,16.9,995000.0,13.6468,13.7279,13.5981,13.7117,995000.0
2011-09-02 10:00:00,16.9,16.99,16.83,16.91,893500.0,13.7117,13.7847,13.6549,13.7198,893500.0
2011-09-02 11:00:00,16.91,16.98,16.9,16.93,430500.0,13.7198,13.7766,13.7117,13.736,430500.0
2011-09-02 12:00:00,16.93,16.96,16.87,16.87,471000.0,13.736,13.7604,13.6873,13.6873,471000.0
2011-09-02 13:00:00,16.87,16.88,16.72,16.76,670000.0,13.6873,13.6955,13.5656,13.5981,670000.0
2011-09-02 14:00:00,16.75,16.76,16.62,16.63,969500.0,13.59,13.5981,13.4845,13.4926,969500.0
2011-09-02 15:00:00,16.63,16.75,16.61,16.67,538500.0,13.4926,13.59,13.4764,13.5251,538500.0
2011-09-06 09:30:00,16.08,16.38,16.07,16.38,764000.0,13.0464,13.2898,13.0383,13.2898,764000.0
2011-09-06 10:00:00,16.38,16.44,16.18,16.29,1219000.0,13.2898,13.3385,13.1275,13.2168,1219000.0
2011-09-06 11:00:00,16.28,16.43,16.26,16.37,501500.0,13.2086,13.3304,13.1924,13.2817,501500.0
2011-09-06 12:00:00,16.37,16.44,16.36,16.38,384000.0,13.2817,13.3385,13.2736,13.2898,384000.0
2011-09-06 13:00:00,16.38,16.52,16.37,16.49,492000.0,13.2898,13.4034,13.2817,13.379,492000.0
2011-09-06 14:00:00,16.49,16.61,16.45,16.46,502500.0,13.379,13.4764,13.3466,13.3547,502500.0
2011-09-06 15:00:00,16.46,16.59,16.38,16.57,969000.0,13.3547,13.4602,13.2898,13.4439,969000.0
2011-09-07 09:30:00,16.86,16.91,16.81,16.91,523500.0,13.6792,13.7198,13.6387,13.7198,523500.0
2011-09-07 10:00:00,16.91,16.99,16.9,16.93,989500.0,13.7198,13.7847,13.7117,13.736,989500.0
2011-09-07 11:00:00,16.92,17.04,16.91,17.02,531000.0,13.7279,13.8253,13.7198,13.809,531000.0
2011-09-07 12:00:00,17.02,17.08,17.0,17.07,367000.0,13.809,13.8577,13.7928,13.8496,367000.0
2011-09-07 13:00:00,17.07,17.13,17.06,17.1,302000.0,13.8496,13.8983,13.8415,13.8739,302000.0
2011-09-07 14:00:00,17.09,17.2,17.09,17.19,655500.0,13.8658,13.9551,13.8658,13.947,655500.0
2011-09-07 15:00:00,17.19,17.2,17.1,17.17,1354000.0,13.947,13.9551,13.8739,13.9307,1354000.0
2011-09-08 09:30:00,17.04,17.2,17.01,17.04,653000.0,13.8253,13.9551,13.8009,13.8253,653000.0
2011-09-08 10:00:00,17.04,17.23,16.98,17.23,585500.0,13.8253,13.9794,13.7766,13.9794,585500.0
2011-09-08 11:00:00,17.23,17.26,17.07,17.09,1199500.0,13.9794,14.0038,13.8496,13.8658,1199500.0
2011-09-08 12:00:00,17.09,17.16,17.06,17.15,327500.0,13.8658,13.9226,13.8415,13.9145,327500.0
2011-09-08 13:00:00,17.14,17.17,16.97,17.04,716000.0,13.9064,13.9307,13.7685,13.8253,716000.0
2011-09-08 14:00:00,17.02,17.07,16.94,16.98,532500.0,13.809,13.8496,13.7441,13.7766,532500.0
2011-09-08 15:00:00,16.99,17.05,16.89,16.95,621000.0,13.7847,13.8334,13.7036,13.7522,621000.0
2011-09-09 09:30:00,16.78,16.82,16.58,16.72,886500.0,13.6143,13.6468,13.4521,13.5656,886500.0
2011-09-09 10:00:00,16.73,16.89,16.69,16.82,808000.0,13.5738,13.7036,13.5413,13.6468,808000.0
2011-09-09 11:00:00,16.82,16.9,16.52,16.55,913500.0,13.6468,13.7117,13.4034,13.4277,913500.0
2011-09-09 12:00:00,16.56,16.58,16.44,16.57,910500.0,13.4358,13.4521,13.3385,13.4439,910500.0
2011-09-09 13:00:00,16.55,16.62,16.46,16.48,382500.0,13.4277,13.4845,13.3547,13.3709,382500.0
2011-09-09 14:00:00,16.47,16.51,16.37,16.38,573000.0,13.3628,13.3953,13.2817,13.2898,573000.0
2011-09-09 15:00:00,16.37,16.53,16.36,16.49,890000.0,13.2817,13.4115,13.2736,13.379,890000.0
2011-09-12 09:30:00,16.24,16.53,16.24,16.49,740000.0,13.1762,13.4115,13.1762,13.379,740000.0
2011-09-12 10:00:00,16.49,16.55,16.25,16.25,1080500.0,13.379,13.4277,13.1843,13.1843,1080500.0
2011-09-12 11:00:00,16.25,16.46,16.24,16.35,507500.0,13.1843,13.3547,13.1762,13.2654,507500.0
2011-09-12 12:00:00,16.37,16.39,16.29,16.33,431500.0,13.2817,13.2979,13.2168,13.2492,431500.0
2011-09-12 13:00:00,16.34,16.38,16.2,16.28,592000.0,13.2573,13.2898,13.1437,13.2086,592000.0
2011-09-12 14:00:00,16.27,16.42,16.18,16.29,836500.0,13.2005,13.3222,13.1275,13.2168,836500.0
2011-09-12 15:00:00,16.29,16.58,16.24,16.58,1902500.0,13.2168,13.4521,13.1762,13.4521,1902500.0
2011-09-13 09:30:00,16.67,16.76,16.53,16.76,492500.0,13.5251,13.5981,13.4115,13.5981,492500.0
2011-09-13 10:00:00,16.75,16.83,16.67,16.7,898500.0,13.59,13.6549,13.5251,13.5494,898500.0
2011-09-13 11:00:00,16.7,16.73,16.58,16.66,562000.0,13.5494,13.5738,13.4521,13.517,562000.0
2011-09-13 12:00:00,16.64,16.75,16.59,16.74,539000.0,13.5007,13.59,13.4602,13.5819,539000.0
2011-09-13 13:00:00,16.75,16.82,16.7,16.78,358000.0,13.59,13.6468,13.5494,13.6143,358000.0
2011-09-13 14:00:00,16.78,16.88,16.76,16.8,766000.0,13.6143,13.6955,13.5981,13.6305,766000.0
2011-09-13 15:00:00,16.8,16.87,16.69,16.82,1607000.0,13.6305,13.6873,13.5413,13.6468,1607000.0
2011-09-14 09:30:00,16.93,16.97,16.81,16.84,658000.0,13.736,13.7685,13.6387,13.663,658000.0
2011-09-14 10:00:00,16.83,16.87,16.63,16.77,638000.0,13.6549,13.6873,13.4926,13.6062,638000.0
2011-09-14 11:00:00,16.77,16.93,16.74,16.91,448500.0,13.6062,13.736,13.5819,13.7198,448500.0
2011-09-14 12:00:00,16.93,17.01,16.88,16.95,1209000.0,13.736,13.8009,13.6955,13.7522,1209000.0
2011-09-14 13:00:00,16.96,17.09,16.95,17.03,870500.0,13.7604,13.8658,13.7522,13.8172,870500.0
2011-09-14 14:00:00,17.03,17.19,17.03,17.18,978500.0,13.8172,13.947,13.8172,13.9389,978500.0
2011-09-14 15:00:00,17.19,17.33,17.12,17.13,2782500.0,13.947,14.0606,13.8902,13.8983,2782500.0
2011-09-15 09:30:00,17.31,17.33,17.17,17.25,792000.0,14.0443,14.0606,13.9307,13.9957,792000.0
2011-09-15 10:00:00,17.23,17.33,17.09,17.11,810500.0,13.9794,14.0606,13.8658,13.8821,810500.0
2011-09-15 11:00:00,17.11,17.26,17.06,17.24,672000.0,13.8821,14.0038,13.8415,13.9875,672000.0
2011-09-15 12:00:00,17.24,17.29,17.22,17.27,498000.0,13.9875,14.0281,13.9713,14.0119,498000.0
2011-09-15 13:00:00,17.28,17.31,17.24,17.28,542500.0,14.02,14.0443,13.9875,14.02,542500.0
2011-09-15 14:00:00,17.3,17.37,17.29,17.35,1039500.0,14.0362,14.093,14.0281,14.0768,1039500.0
2011-09-15 15:00:00,17.35,17.38,17.27,17.35,658000.0,14.0768,14.1011,14.0119,14.0768,658000.0
2011-09-16 09:30:00,17.38,17.49,17.34,17.39,583000.0,14.1011,14.1904,14.0687,14.1092,583000.0
2011-09-16 10:00:00,17.42,17.47,17.2,17.24,790500.0,14.1336,14.1741,13.9551,13.9875,790500.0
2011-09-16 11:00:00,17.24,17.34,17.22,17.32,288500.0,13.9875,14.0687,13.9713,14.0524,288500.0
2011-09-16 12:00:00,17.32,17.37,17.29,17.34,244000.0,14.0524,14.093,14.0281,14.0687,244000.0
2011-09-16 13:00:00,17.33,17.34,17.23,17.27,307500.0,14.0606,14.0687,13.9794,14.0119,307500.0
2011-09-16 14:00:00,17.27,17.32,17.26,17.32,209000.0,14.0119,14.0524,14.0038,14.0524,209000.0
2011-09-16 15:00:00,17.32,17.35,17.24,17.33,1108000.0,14.0524,14.0768,13.9875,14.0606,1108000.0
2011-09-19 09:30:00,16.99,17.01,16.86,16.86,996500.0,13.7847,13.8009,13.6792,13.6792,996500.0
2011-09-19 10:00:00,16.85,16.98,16.84,16.92,1200500.0,13.6711,13.7766,13.663,13.7279,1200500.0
2011-09-19 11:00:00,16.93,17.14,16.93,17.09,631000.0,13.736,13.9064,13.736,13.8658,631000.0
2011-09-19 12:00:00,17.09,17.13,16.95,16.97,321500.0,13.8658,13.8983,13.7522,13.7685,321500.0
2011-09-19 13:00:00,16.96,17.02,16.93,17.01,277000.0,13.7604,13.809,13.736,13.8009,277000.0
2011-09-19 14:00:00,17.01,17.08,16.96,17.01,511500.0,13.8009,13.8577,13.7604,13.8009,511500.0
2011-09-19 15:00:00,17.01,17.23,16.99,17.11,1278000.0,13.8009,13.9794,13.7847,13.8821,1278000.0
2011-09-20 09:30:00,17.18,17.23,17.03,17.07,530500.0,13.9389,13.9794,13.8172,13.8496,530500.0
2011-09-20 10:00:00,17.07,17.31,17.06,17.27,627500.0,13.8496,14.0443,13.8415,14.0119,627500.0
2011-09-20 11:00:00,17.28,17.34,17.25,17.3,532500.0,14.02,14.0687,13.9957,14.0362,532500.0
2011-09-20 12:00:00,17.29,17.29,17.16,17.21,353500.0,14.0281,14.0281,13.9226,13.9632,353500.0
2011-09-20 13:00:00,17.21,17.25,17.17,17.19,230500.0,13.9632,13.9957,13.9307,13.947,230500.0
2011-09-20 14:00:00,17.19,17.22,17.09,17.12,510500.0,13.947,13.9713,13.8658,13.8902,510500.0
2011-09-20 15:00:00,17.11,17.13,16.89,16.9,952500.0,13.8821,13.8983,13.7036,13.7117,952500.0
2011-09-21 09:30:00,16.87,16.94,16.83,16.9,1067500.0,13.6873,13.7441,13.6549,13.7117,1067500.0
2011-09-21 10:00:00,16.92,16.95,16.69,16.72,1987000.0,13.7279,13.7522,13.5413,13.5656,1987000.0
2011-09-21 11:00:00,16.72,16.84,16.72,16.81,371500.0,13.5656,13.663,13.5656,13.6387,371500.0
2011-09-21 12:00:00,16.81,16.83,16.7,16.73,683500.0,13.6387,13.6549,13.5494,13.5738,683500.0
2011-09-21 13:00:00,16.74,16.79,16.72,16.74,435000.0,13.5819,13.6224,13.5656,13.5819,435000.0
2011-09-21 14:00:00,16.74,16.85,16.58,16.61,1205000.0,13.5819,13.6711,13.4521,13.4764,1205000.0
2011-09-21 15:00:00,16.61,16.71,16.3,16.3,1500500.0,13.4764,13.5575,13.2249,13.2249,1500500.0
2011-09-22 09:30:00,15.79,15.91,15.7,15.71,1483500.0,12.8111,12.9085,12.7381,12.7462,1483500.0
2011-09-22 10:00:00,15.72,16.02,15.71,15.84,989500.0,12.7543,12.9977,12.7462,12.8517,989500.0
2011-09-22 11:00:00,15.83,15.88,15.73,15.73,760000.0,12.8435,12.8841,12.7624,12.7624,760000.0
2011-09-22 12:00:00,15.73,15.85,15.66,15.83,1463500.0,12.7624,12.8598,12.7056,12.8435,1463500.0
2011-09-22 13:00:00,15.84,15.84,15.6,15.6,887000.0,12.8517,12.8517,12.6569,12.6569,887000.0
2011-09-22 14:00:00,15.6,15.81,15.57,15.64,1172000.0,12.6569,12.8273,12.6326,12.6894,1172000.0
2011-09-22 15:00:00,15.63,15.77,15.49,15.73,1693500.0,12.6813,12.7949,12.5677,12.7624,1693500.0
2011-09-23 09:30:00,15.65,15.82,15.62,15.75,723000.0,12.6975,12.8354,12.6732,12.7786,723000.0
2011-09-23 10:00:00,15.75,15.85,15.65,15.83,795000.0,12.7786,12.8598,12.6975,12.8435,795000.0
2011-09-23 11:00:00,15.82,15.94,15.78,15.82,584500.0,12.8354,12.9328,12.803,12.8354,584500.0
2011-09-23 12:00:00,15.84,15.88,15.74,15.79,394500.0,12.8517,12.8841,12.7705,12.8111,394500.0
2011-09-23 13:00:00,15.8,15.92,15.76,15.92,605500.0,12.8192,12.9166,12.7868,12.9166,605500.0
2011-09-23 14:00:00,15.92,15.94,15.76,15.77,881500.0,12.9166,12.9328,12.7868,12.7949,881500.0
2011-09-23 15:00:00,15.77,15.92,15.77,15.91,2268000.0,12.7949,12.9166,12.7949,12.9085,2268000.0
2011-09-26 09:30:00,16.0,16.03,15.75,15.75,595000.0,13.0284,13.0529,12.8249,12.8249,595000.0
2011-09-26 10:00:00,15.74,15.81,15.62,15.79,743000.0,12.8167,12.8737,12.719,12.8574,743000.0
2011-09-26 11:00:00,15.8,15.97,15.77,15.95,1095000.0,12.8656,13.004,12.8412,12.9877,1095000.0
2011-09-26 12:00:00,15.96,15.96,15.81,15.84,809500.0,12.9959,12.9959,12.8737,12.8982,809500.0
2011-09-26 13:00:00,15.84,15.85,15.76,15.82,519000.0,12.8982,12.9063,12.833,12.8819,519000.0
2011-09-26 14:00:00,15.83,15.95,15.8,15.94,419500.0,12.89,12.9877,12.8656,12.9796,419500.0
2011-09-26 15:00:00,15.94,16.18,15.94,16.16,703500.0,12.9796,13.175,12.9796,13.1587,703500.0
2011-09-27 09:30:00,16.48,16.6,16.46,16.59,660500.0,13.4193,13.517,13.403,13.5089,660500.0
2011-09-27 10:00:00,16.59,16.7,16.52,16.7,940000.0,13.5089,13.5984,13.4519,13.5984,940000.0
2011-09-27 11:00:00,16.71,16.71,16.65,16.67,401500.0,13.6066,13.6066,13.5577,13.574,401500.0
2011-09-27 12:00:00,16.67,16.76,16.67,16.72,344500.0,13.574,13.6473,13.574,13.6147,344500.0
2011-09-27 13:00:00,16.72,16.78,16.69,16.76,338000.0,13.6147,13.6636,13.5903,13.6473,338000.0
2011-09-27 14:00:00,16.76,16.81,16.7,16.71,430000.0,13.6473,13.688,13.5984,13.6066,430000.0
2011-09-27 15:00:00,16.71,16.71,16.35,16.44,3469500.0,13.6066,13.6066,13.3134,13.3867,3469500.0
2011-09-28 09:30:00,16.5,16.54,16.35,16.51,831000.0,13.4356,13.4682,13.3134,13.4437,831000.0
2011-09-28 10:00:00,16.5,16.5,16.24,16.29,772500.0,13.4356,13.4356,13.2239,13.2646,772500.0
2011-09-28 11:00:00,16.29,16.32,16.14,16.29,841500.0,13.2646,13.289,13.1424,13.2646,841500.0
2011-09-28 12:00:00,16.31,16.32,16.21,16.28,402500.0,13.2809,13.289,13.1994,13.2564,402500.0
2011-09-28 13:00:00,16.28,16.28,16.03,16.03,541000.0,13.2564,13.2564,13.0529,13.0529,541000.0
2011-09-28 14:00:00,16.03,16.12,15.98,16.1,318000.0,13.0529,13.1262,13.0122,13.1099,318000.0
2011-09-28 15:00:00,16.1,16.18,15.89,15.9,898000.0,13.1099,13.175,12.9389,12.947,898000.0
2011-09-29 09:30:00,16.23,16.27,16.13,16.14,750500.0,13.2157,13.2483,13.1343,13.1424,750500.0
2011-09-29 10:00:00,16.14,16.19,15.89,15.94,833000.0,13.1424,13.1832,12.9389,12.9796,833000.0
2011-09-29 11:00:00,15.94,16.1,15.91,16.05,622500.0,12.9796,13.1099,12.9552,13.0692,622500.0
2011-09-29 12:00:00,16.05,16.11,15.94,15.98,756500.0,13.0692,13.118,12.9796,13.0122,756500.0
2011-09-29 13:00:00,15.97,16.03,15.76,15.83,659500.0,13.004,13.0529,12.833,12.89,659500.0
2011-09-29 14:00:00,15.84,15.85,15.67,15.79,672000.0,12.8982,12.9063,12.7597,12.8574,672000.0
2011-09-29 15:00:00,15.8,16.06,15.69,16.06,1366000.0,12.8656,13.0773,12.776,13.0773,1366000.0
2011-09-30 09:30:00,15.78,15.87,15.74,15.76,884500.0,12.8493,12.9226,12.8167,12.833,884500.0
2011-09-30 10:00:00,15.75,15.95,15.74,15.8,793000.0,12.8249,12.9877,12.8167,12.8656,793000.0
2011-09-30 11:00:00,15.81,15.97,15.79,15.91,621000.0,12.8737,13.004,12.8574,12.9552,621000.0
2011-09-30 12:00:00,15.91,15.94,15.83,15.85,414000.0,12.9552,12.9796,12.89,12.9063,414000.0
2011-09-30 13:00:00,15.84,15.9,15.81,15.85,653500.0,12.8982,12.947,12.8737,12.9063,653500.0
2011-09-30 14:00:00,15.85,15.87,15.72,15.79,940000.0,12.9063,12.9226,12.8004,12.8574,940000.0
2011-09-30 15:00:00,15.77,15.84,15.59,15.6,2486000.0,12.8412,12.8982,12.6946,12.7027,2486000.0
2011-10-03 09:30:00,15.48,15.55,15.38,15.39,1291500.0,12.605,12.662,12.5236,12.5317,1291500.0
2011-10-03 10:00:00,15.38,15.71,15.37,15.49,1493000.0,12.5236,12.7923,12.5154,12.6132,1493000.0
2011-10-03 11:00:00,15.49,15.57,15.44,15.5,908500.0,12.6132,12.6783,12.5724,12.6213,908500.0
2011-10-03 12:00:00,15.5,15.5,15.19,15.2,1661500.0,12.6213,12.6213,12.3689,12.377,1661500.0
2011-10-03 13:00:00,15.2,15.2,14.94,15.0,1877500.0,12.377,12.377,12.1653,12.2142,1877500.0
2011-10-03 14:00:00,15.01,15.07,14.89,14.97,3166500.0,12.2223,12.2712,12.1246,12.1897,3166500.0
2011-10-03 15:00:00,14.96,15.06,14.86,14.86,3322000.0,12.1816,12.263,12.1002,12.1002,3322000.0
2011-10-04 09:30:00,14.75,14.79,14.6,14.69,1653000.0,12.0106,12.0432,11.8885,11.9617,1653000.0
2011-10-04 10:00:00,14.7,14.96,14.61,14.92,3572000.0,11.9699,12.1816,11.8966,12.149,3572000.0
2011-10-04 11:00:00,14.93,15.05,14.87,15.0,1800500.0,12.1572,12.2549,12.1083,12.2142,1800500.0
2011-10-04 12:00:00,15.0,15.15,15.0,15.04,1838000.0,12.2142,12.3363,12.2142,12.2467,1838000.0
2011-10-04 13:00:00,15.04,15.07,14.9,14.92,1352000.0,12.2467,12.2712,12.1327,12.149,1352000.0
2011-10-04 14:00:00,14.92,14.98,14.79,14.8,1431000.0,12.149,12.1979,12.0432,12.0513,1431000.0
2011-10-04 15:00:00,14.8,15.51,14.74,15.5,3233500.0,12.0513,12.6294,12.0025,12.6213,3233500.0
2011-10-05 09:30:00,15.51,15.52,15.31,15.37,787000.0,12.6294,12.6376,12.4666,12.5154,787000.0
2011-10-05 10:00:00,15.37,15.7,15.36,15.69,1792500.0,12.5154,12.7842,12.5073,12.776,1792500.0
2011-10-05 11:00:00,15.7,15.7,15.58,15.65,560500.0,12.7842,12.7842,12.6864,12.7434,560500.0
2011-10-05 12:00:00,15.66,15.68,15.47,15.55,524500.0,12.7516,12.7679,12.5969,12.662,524500.0
2011-10-05 13:00:00,15.56,15.71,15.54,15.7,707000.0,12.6702,12.7923,12.6539,12.7842,707000.0
2011-10-05 14:00:00,15.7,15.74,15.58,15.7,835500.0,12.7842,12.8167,12.6864,12.7842,835500.0
2011-10-05 15:00:00,15.71,15.89,15.65,15.81,1451000.0,12.7923,12.9389,12.7434,12.8737,1451000.0
2011-10-06 09:30:00,15.75,15.89,15.7,15.76,633000.0,12.8249,12.9389,12.7842,12.833,633000.0
2011-10-06 10:00:00,15.76,16.02,15.71,15.96,1673000.0,12.833,13.0447,12.7923,12.9959,1673000.0
2011-10-06 11:00:00,15.96,16.12,15.94,16.09,1112500.0,12.9959,13.1262,12.9796,13.1017,1112500.0
2011-10-06 12:00:00,16.1,16.16,16.07,16.1,581000.0,13.1099,13.1587,13.0854,13.1099,581000.0
2011-10-06 13:00:00,16.1,16.14,16.01,16.09,737000.0,13.1099,13.1424,13.0366,13.1017,737000.0
2011-10-06 14:00:00,16.09,16.17,16.05,16.13,951000.0,13.1017,13.1669,13.0692,13.1343,951000.0
2011-10-06 15:00:00,16.13,16.22,16.06,16.21,1527500.0,13.1343,13.2076,13.0773,13.1994,1527500.0
2011-10-07 09:30:00,16.29,16.31,16.12,16.2,740500.0,13.2646,13.2809,13.1262,13.1913,740500.0
2011-10-07 10:00:00,16.2,16.33,16.14,16.15,1402500.0,13.1913,13.2972,13.1424,13.1506,1402500.0
2011-10-07 11:00:00,16.13,16.15,16.01,16.14,739000.0,13.1343,13.1506,13.0366,13.1424,739000.0
2011-10-07 12:00:00,16.14,16.15,15.89,15.9,1369000.0,13.1424,13.1506,12.9389,12.947,1369000.0
2011-10-07 13:00:00,15.91,16.0,15.88,16.0,354500.0,12.9552,13.0284,12.9307,13.0284,354500.0
2011-10-07 14:00:00,16.0,16.1,15.97,16.03,685500.0,13.0284,13.1099,13.004,13.0529,685500.0
2011-10-07 15:00:00,16.03,16.23,15.94,15.95,1471000.0,13.0529,13.2157,12.9796,12.9877,1471000.0
2011-10-10 09:30:00,16.28,16.36,16.23,16.36,1120000.0,13.2564,13.3216,13.2157,13.3216,1120000.0
2011-10-10 10:00:00,16.36,16.5,16.34,16.44,837000.0,13.3216,13.4356,13.3053,13.3867,837000.0
2011-10-10 11:00:00,16.44,16.47,16.4,16.46,838000.0,13.3867,13.4112,13.3542,13.403,838000.0
2011-10-10 12:00:00,16.46,16.49,16.42,16.44,284000.0,13.403,13.4274,13.3704,13.3867,284000.0
2011-10-10 13:00:00,16.45,16.5,16.43,16.48,350500.0,13.3949,13.4356,13.3786,13.4193,350500.0
2011-10-10 14:00:00,16.47,16.49,16.43,16.44,340000.0,13.4112,13.4274,13.3786,13.3867,340000.0
2011-10-10 15:00:00,16.43,16.53,16.28,16.52,795000.0,13.3786,13.46,13.2564,13.4519,795000.0
2011-10-11 09:30:00,16.38,16.5,16.36,16.49,293000.0,13.3379,13.4356,13.3216,13.4274,293000.0
2011-10-11 10:00:00,16.47,16.65,16.43,16.55,986000.0,13.4112,13.5577,13.3786,13.4763,986000.0
2011-10-11 11:00:00,16.55,16.57,16.47,16.54,537000.0,13.4763,13.4926,13.4112,13.4682,537000.0
2011-10-11 12:00:00,16.56,16.58,16.44,16.5,528000.0,13.4844,13.5007,13.3867,13.4356,528000.0
2011-10-11 13:00:00,16.5,16.56,16.41,16.56,693500.0,13.4356,13.4844,13.3623,13.4844,693500.0
2011-10-11 14:00:00,16.57,16.57,16.44,16.49,474000.0,13.4926,13.4926,13.3867,13.4274,474000.0
2011-10-11 15:00:00,16.5,16.6,16.48,16.54,896000.0,13.4356,13.517,13.4193,13.4682,896000.0
2011-10-12 09:30:00,16.66,16.77,16.65,16.77,1000500.0,13.5659,13.6554,13.5577,13.6554,1000500.0
2011-10-12 10:00:00,16.77,16.89,16.71,16.78,858500.0,13.6554,13.7531,13.6066,13.6636,858500.0
2011-10-12 11:00:00,16.79,16.85,16.78,16.8,459500.0,13.6717,13.7206,13.6636,13.6799,459500.0
2011-10-12 12:00:00,16.8,16.88,16.78,16.87,415000.0,13.6799,13.745,13.6636,13.7369,415000.0
2011-10-12 13:00:00,16.87,16.91,16.85,16.86,409000.0,13.7369,13.7694,13.7206,13.7287,409000.0
2011-10-12 14:00:00,16.86,16.95,16.79,16.8,742500.0,13.7287,13.802,13.6717,13.6799,742500.0
2011-10-12 15:00:00,16.81,16.9,16.75,16.75,1133500.0,13.688,13.7613,13.6392,13.6392,1133500.0
2011-10-13 09:30:00,16.64,16.69,16.57,16.6,547000.0,13.5496,13.5903,13.4926,13.517,547000.0
2011-10-13 10:00:00,16.57,16.66,16.51,16.51,756000.0,13.4926,13.5659,13.4437,13.4437,756000.0
2011-10-13 11:00:00,16.52,16.64,16.48,16.63,1195000.0,13.4519,13.5496,13.4193,13.5414,1195000.0
2011-10-13 12:00:00,16.63,16.67,16.56,16.61,476500.0,13.5414,13.574,13.4844,13.5252,476500.0
2011-10-13 13:00:00,16.61,16.76,16.58,16.71,817500.0,13.5252,13.6473,13.5007,13.6066,817500.0
2011-10-13 14:00:00,16.71,16.81,16.67,16.8,565000.0,13.6066,13.688,13.574,13.6799,565000.0
2011-10-13 15:00:00,16.79,16.85,16.71,16.78,1461000.0,13.6717,13.7206,13.6066,13.6636,1461000.0
2011-10-14 09:30:00,16.98,17.02,16.93,16.98,1303500.0,13.8264,13.859,13.7857,13.8264,1303500.0
2011-10-14 10:00:00,16.97,16.98,16.87,16.93,522500.0,13.8183,13.8264,13.7369,13.7857,522500.0
2011-10-14 11:00:00,16.93,16.95,16.88,16.89,395000.0,13.7857,13.802,13.745,13.7531,395000.0
2011-10-14 12:00:00,16.88,16.92,16.85,16.89,292000.0,13.745,13.7776,13.7206,13.7531,292000.0
2011-10-14 13:00:00,16.9,17.02,16.9,17.01,462500.0,13.7613,13.859,13.7613,13.8509,462500.0
2011-10-14 14:00:00,17.01,17.05,16.97,17.05,455000.0,13.8509,13.8834,13.8183,13.8834,455000.0
2011-10-14 15:00:00,17.06,17.12,17.0,17.09,1612500.0,13.8916,13.9404,13.8427,13.916,1612500.0
2011-10-17 09:30:00,16.98,17.01,16.87,16.88,466500.0,13.8264,13.8509,13.7369,13.745,466500.0
2011-10-17 10:00:00,16.89,16.89,16.74,16.77,757000.0,13.7531,13.7531,13.631,13.6554,757000.0
2011-10-17 11:00:00,16.76,16.81,16.7,16.71,552000.0,13.6473,13.688,13.5984,13.6066,552000.0
2011-10-17 12:00:00,16.69,16.71,16.65,16.66,413000.0,13.5903,13.6066,13.5577,13.5659,413000.0
2011-10-17 13:00:00,16.65,16.7,16.63,16.68,505000.0,13.5577,13.5984,13.5414,13.5822,505000.0
2011-10-17 14:00:00,16.66,16.68,16.58,16.65,537500.0,13.5659,13.5822,13.5007,13.5577,537500.0
2011-10-17 15:00:00,16.65,16.69,16.56,16.6,753000.0,13.5577,13.5903,13.4844,13.517,753000.0
2011-10-18 09:30:00,16.65,16.69,16.42,16.47,522000.0,13.5577,13.5903,13.3704,13.4112,522000.0
2011-10-18 10:00:00,16.47,16.78,16.41,16.76,956500.0,13.4112,13.6636,13.3623,13.6473,956500.0
2011-10-18 11:00:00,16.76,16.87,16.68,16.84,684000.0,13.6473,13.7369,13.5822,13.7124,684000.0
2011-10-18 12:00:00,16.84,16.89,16.77,16.86,310000.0,13.7124,13.7531,13.6554,13.7287,310000.0
2011-10-18 13:00:00,16.85,16.87,16.78,16.85,265000.0,13.7206,13.7369,13.6636,13.7206,265000.0
2011-10-18 14:00:00,16.85,16.91,16.82,16.87,627500.0,13.7206,13.7694,13.6961,13.7369,627500.0
2011-10-18 15:00:00,16.87,17.13,16.87,17.03,1957000.0,13.7369,13.9486,13.7369,13.8671,1957000.0
2011-10-19 09:30:00,16.97,17.04,16.9,16.96,438500.0,13.8183,13.8753,13.7613,13.8101,438500.0
2011-10-19 10:00:00,16.97,17.09,16.9,17.05,656000.0,13.8183,13.916,13.7613,13.8834,656000.0
2011-10-19 11:00:00,17.04,17.07,16.96,16.96,719500.0,13.8753,13.8997,13.8101,13.8101,719500.0
2011-10-19 12:00:00,16.97,17.05,16.94,17.02,1163000.0,13.8183,13.8834,13.7939,13.859,1163000.0
2011-10-19 13:00:00,17.03,17.06,16.94,16.98,455000.0,13.8671,13.8916,13.7939,13.8264,455000.0
2011-10-19 14:00:00,16.99,16.99,16.76,16.8,1095500.0,13.8346,13.8346,13.6473,13.6799,1095500.0
2011-10-19 15:00:00,16.79,16.82,16.7,16.76,1242500.0,13.6717,13.6961,13.5984,13.6473,1242500.0
2011-10-20 09:30:00,16.81,16.83,16.59,16.61,1020500.0,13.688,13.7043,13.5089,13.5252,1020500.0
2011-10-20 10:00:00,16.62,16.79,16.6,16.61,878500.0,13.5333,13.6717,13.517,13.5252,878500.0
2011-10-20 11:00:00,16.59,16.63,16.51,16.55,844000.0,13.5089,13.5414,13.4437,13.4763,844000.0
2011-10-20 12:00:00,16.55,16.6,16.45,16.59,699000.0,13.4763,13.517,13.3949,13.5089,699000.0
2011-10-20 13:00:00,16.59,16.82,16.57,16.72,1363000.0,13.5089,13.6961,13.4926,13.6147,1363000.0
2011-10-20 14:00:00,16.72,16.86,16.65,16.84,819000.0,13.6147,13.7287,13.5577,13.7124,819000.0
2011-10-20 15:00:00,16.84,16.85,16.72,16.83,834500.0,13.7124,13.7206,13.6147,13.7043,834500.0
2011-10-21 09:30:00,17.03,17.08,16.98,17.06,586500.0,13.8671,13.9079,13.8264,13.8916,586500.0
2011-10-21 10:00:00,17.06,17.23,17.04,17.17,1151500.0,13.8916,14.03,13.8753,13.9811,1151500.0
2011-10-21 11:00:00,17.17,17.21,17.13,17.18,436500.0,13.9811,14.0137,13.9486,13.9893,436500.0
2011-10-21 12:00:00,17.18,17.18,17.11,17.11,317500.0,13.9893,13.9893,13.9323,13.9323,317500.0
2011-10-21 13:00:00,17.1,17.1,16.99,17.01,715000.0,13.9241,13.9241,13.8346,13.8509,715000.0
2011-10-21 14:00:00,17.01,17.14,17.0,17.14,486500.0,13.8509,13.9567,13.8427,13.9567,486500.0
2011-10-21 15:00:00,17.15,17.19,17.1,17.19,866000.0,13.9649,13.9974,13.9241,13.9974,866000.0
2011-10-24 09:30:00,17.25,17.44,17.23,17.41,717500.0,14.0463,14.201,14.03,14.1766,717500.0
2011-10-24 10:00:00,17.41,17.51,17.38,17.49,705500.0,14.1766,14.258,14.1521,14.2417,705500.0
2011-10-24 11:00:00,17.49,17.66,17.49,17.63,506500.0,14.2417,14.3801,14.2417,14.3557,506500.0
2011-10-24 12:00:00,17.63,17.65,17.61,17.64,302500.0,14.3557,14.372,14.3394,14.3639,302500.0
2011-10-24 13:00:00,17.64,17.72,17.62,17.71,386000.0,14.3639,14.429,14.3476,14.4209,386000.0
2011-10-24 14:00:00,17.71,17.71,17.63,17.71,264500.0,14.4209,14.4209,14.3557,14.4209,264500.0
2011-10-24 15:00:00,17.71,17.73,17.63,17.69,736500.0,14.4209,14.4371,14.3557,14.4046,736500.0
2011-10-25 09:30:00,17.6,17.6,17.31,17.45,1075500.0,14.3313,14.3313,14.0951,14.2091,1075500.0
2011-10-25 10:00:00,17.46,17.57,17.39,17.48,676000.0,14.2173,14.3069,14.1603,14.2336,676000.0
2011-10-25 11:00:00,17.48,17.5,17.43,17.49,550500.0,14.2336,14.2499,14.1929,14.2417,550500.0
2011-10-25 12:00:00,17.48,17.56,17.46,17.47,154500.0,14.2336,14.2987,14.2173,14.2254,154500.0
2011-10-25 13:00:00,17.47,17.53,17.44,17.47,224000.0,14.2254,14.2743,14.201,14.2254,224000.0
2011-10-25 14:00:00,17.46,17.46,17.35,17.41,310500.0,14.2173,14.2173,14.1277,14.1766,310500.0
2011-10-25 15:00:00,17.44,17.45,17.24,17.26,598000.0,14.201,14.2091,14.0381,14.0544,598000.0
2011-10-26 09:30:00,17.52,17.53,17.36,17.38,1912000.0,14.2661,14.2743,14.1359,14.1521,1912000.0
2011-10-26 10:00:00,17.38,17.38,17.08,17.13,628000.0,14.1521,14.1521,13.9079,13.9486,628000.0
2011-10-26 11:00:00,17.13,17.37,17.13,17.34,538000.0,13.9486,14.144,13.9486,14.1196,538000.0
2011-10-26 12:00:00,17.33,17.36,17.3,17.3,332000.0,14.1114,14.1359,14.087,14.087,332000.0
2011-10-26 13:00:00,17.29,17.44,17.21,17.4,576500.0,14.0789,14.201,14.0137,14.1684,576500.0
2011-10-26 14:00:00,17.42,17.49,17.4,17.43,383500.0,14.1847,14.2417,14.1684,14.1929,383500.0
2011-10-26 15:00:00,17.43,17.57,17.42,17.48,868500.0,14.1929,14.3069,14.1847,14.2336,868500.0
2011-10-27 09:30:00,18.06,18.12,17.96,17.97,1443000.0,14.7059,14.7547,14.6244,14.6326,1443000.0
2011-10-27 10:00:00,17.94,17.99,17.87,17.94,549000.0,14.6081,14.6489,14.5511,14.6081,549000.0
2011-10-27 11:00:00,17.95,18.09,17.93,18.09,508000.0,14.6163,14.7303,14.6,14.7303,508000.0
2011-10-27 12:00:00,18.09,18.19,18.09,18.16,501000.0,14.7303,14.8117,14.7303,14.7873,501000.0
2011-10-27 13:00:00,18.16,18.31,18.16,18.31,335500.0,14.7873,14.9094,14.7873,14.9094,335500.0
2011-10-27 14:00:00,18.31,18.34,18.24,18.31,1139000.0,14.9094,14.9339,14.8524,14.9094,1139000.0
2011-10-27 15:00:00,18.32,18.39,18.16,18.24,1126000.0,14.9176,14.9746,14.7873,14.8524,1126000.0
2011-10-28 09:30:00,18.18,18.24,18.12,18.19,531500.0,14.8036,14.8524,14.7547,14.8117,531500.0
2011-10-28 10:00:00,18.19,18.25,18.11,18.21,1035500.0,14.8117,14.8606,14.7466,14.828,1035500.0
2011-10-28 11:00:00,18.21,18.28,18.11,18.12,992000.0,14.828,14.885,14.7466,14.7547,992000.0
2011-10-28 12:00:00,18.12,18.18,18.1,18.15,542000.0,14.7547,14.8036,14.7384,14.7791,542000.0
2011-10-28 13:00:00,18.15,18.17,18.11,18.15,502000.0,14.7791,14.7954,14.7466,14.7791,502000.0
2011-10-28 14:00:00,18.15,18.16,18.08,18.1,598000.0,14.7791,14.7873,14.7221,14.7384,598000.0
2011-10-28 15:00:00,18.1,18.22,18.1,18.18,1320000.0,14.7384,14.8361,14.7384,14.8036,1320000.0
2011-10-31 09:30:00,17.97,17.98,17.75,17.83,1206000.0,14.6326,14.6407,14.4534,14.5186,1206000.0
2011-10-31 10:00:00,17.83,17.99,17.82,17.97,587500.0,14.5186,14.6489,14.5104,14.6326,587500.0
2011-10-31 11:00:00,17.96,18.02,17.94,17.98,1067000.0,14.6244,14.6733,14.6081,14.6407,1067000.0
2011-10-31 12:00:00,17.97,17.99,17.89,17.93,398500.0,14.6326,14.6489,14.5674,14.6,398500.0
2011-10-31 13:00:00,17.93,18.05,17.93,18.02,340000.0,14.6,14.6977,14.6,14.6733,340000.0
2011-10-31 14:00:00,18.01,18.03,17.94,17.98,564500.0,14.6651,14.6814,14.6081,14.6407,564500.0
2011-10-31 15:00:00,17.98,17.98,17.73,17.73,2613500.0,14.6407,14.6407,14.4371,14.4371,2613500.0
2011-11-01 09:30:00,17.12,17.29,17.0,17.28,1219000.0,13.9404,14.0789,13.8427,14.0707,1219000.0
2011-11-01 10:00:00,17.28,17.46,17.21,17.38,1058000.0,14.0707,14.2173,14.0137,14.1521,1058000.0
2011-11-01 11:00:00,17.39,17.42,17.15,17.16,1058500.0,14.1603,14.1847,13.9649,13.973,1058500.0
2011-11-01 12:00:00,17.16,17.21,17.06,17.07,1114000.0,13.973,14.0137,13.8916,13.8997,1114000.0
2011-11-01 13:00:00,17.06,17.32,17.04,17.2,1236000.0,13.8916,14.1033,13.8753,14.0056,1236000.0
2011-11-01 14:00:00,17.19,17.36,17.18,17.22,1391500.0,13.9974,14.1359,13.9893,14.0219,1391500.0
2011-11-01 15:00:00,17.21,17.28,17.11,17.17,8419500.0,14.0137,14.0707,13.9323,13.9811,8419500.0
2011-11-02 09:30:00,17.43,17.46,17.31,17.35,2391000.0,14.1929,14.2173,14.0951,14.1277,2391000.0
2011-11-02 10:00:00,17.34,17.59,17.33,17.57,3409500.0,14.1196,14.3231,14.1114,14.3069,3409500.0
2011-11-02 11:00:00,17.57,17.62,17.52,17.52,1929500.0,14.3069,14.3476,14.2661,14.2661,1929500.0
2011-11-02 12:00:00,17.52,17.56,17.4,17.41,1249500.0,14.2661,14.2987,14.1684,14.1766,1249500.0
2011-11-02 13:00:00,17.4,17.42,17.28,17.36,900500.0,14.1684,14.1847,14.0707,14.1359,900500.0
2011-11-02 14:00:00,17.35,17.47,17.31,17.46,1964500.0,14.1277,14.2254,14.0951,14.2173,1964500.0
2011-11-02 15:00:00,17.46,17.57,17.43,17.53,2808000.0,14.2173,14.3069,14.1929,14.2743,2808000.0
2011-11-03 09:30:00,17.73,17.75,17.53,17.57,504000.0,14.4371,14.4534,14.2743,14.3069,504000.0
2011-11-03 10:00:00,17.59,17.76,17.41,17.7,1024500.0,14.3231,14.4616,14.1766,14.4127,1024500.0
2011-11-03 11:00:00,17.7,17.84,17.64,17.74,909500.0,14.4127,14.5267,14.3639,14.4453,909500.0
2011-11-03 12:00:00,17.74,17.88,17.73,17.88,703500.0,14.4453,14.5593,14.4371,14.5593,703500.0
2011-11-03 13:00:00,17.88,17.96,17.85,17.9,829000.0,14.5593,14.6244,14.5349,14.5756,829000.0
2011-11-03 14:00:00,17.9,17.98,17.85,17.88,1102000.0,14.5756,14.6407,14.5349,14.5593,1102000.0
2011-11-03 15:00:00,17.88,17.99,17.88,17.94,2223500.0,14.5593,14.6489,14.5593,14.6081,2223500.0
2011-11-04 09:30:00,17.77,17.88,17.74,17.74,646000.0,14.4697,14.5593,14.4453,14.4453,646000.0
2011-11-04 10:00:00,17.73,17.78,17.62,17.73,743000.0,14.4371,14.4779,14.3476,14.4371,743000.0
2011-11-04 11:00:00,17.75,17.8,17.71,17.8,469000.0,14.4534,14.4941,14.4209,14.4941,469000.0
2011-11-04 12:00:00,17.8,17.86,17.78,17.83,395500.0,14.4941,14.543,14.4779,14.5186,395500.0
2011-11-04 13:00:00,17.83,18.0,17.82,17.96,667000.0,14.5186,14.657,14.5104,14.6244,667000.0
2011-11-04 14:00:00,17.96,18.0,17.93,17.97,434500.0,14.6244,14.657,14.6,14.6326,434500.0
2011-11-04 15:00:00,17.96,18.01,17.88,17.98,1347000.0,14.6244,14.6651,14.5593,14.6407,1347000.0
2011-11-07 09:30:00,17.97,18.05,17.94,17.97,261000.0,14.6326,14.6977,14.6081,14.6326,261000.0
2011-11-07 10:00:00,17.97,17.97,17.69,17.74,715500.0,14.6326,14.6326,14.4046,14.4453,715500.0
2011-11-07 11:00:00,17.71,17.81,17.71,17.74,270000.0,14.4209,14.5023,14.4209,14.4453,270000.0
2011-11-07 12:00:00,17.75,17.77,17.61,17.69,259500.0,14.4534,14.4697,14.3394,14.4046,259500.0
2011-11-07 13:00:00,17.69,17.83,17.68,17.83,174500.0,14.4046,14.5186,14.3964,14.5186,174500.0
2011-11-07 14:00:00,17.84,17.95,17.82,17.95,739000.0,14.5267,14.6163,14.5104,14.6163,739000.0
2011-11-07 15:00:00,17.95,17.97,17.88,17.95,808500.0,14.6163,14.6326,14.5593,14.6163,808500.0
2011-11-08 09:30:00,18.07,18.1,17.99,18.1,458000.0,14.714,14.7384,14.6489,14.7384,458000.0
2011-11-08 10:00:00,18.1,18.11,17.85,17.86,849500.0,14.7384,14.7466,14.5349,14.543,849500.0
2011-11-08 11:00:00,17.85,17.89,17.71,17.79,802500.0,14.5349,14.5674,14.4209,14.486,802500.0
2011-11-08 12:00:00,17.78,17.9,17.76,17.88,363000.0,14.4779,14.5756,14.4616,14.5593,363000.0
2011-11-08 13:00:00,17.88,18.04,17.84,18.01,981500.0,14.5593,14.6896,14.5267,14.6651,981500.0
2011-11-08 14:00:00,18.02,18.09,17.97,18.07,1485000.0,14.6733,14.7303,14.6326,14.714,1485000.0
2011-11-08 15:00:00,18.07,18.15,18.02,18.13,5149500.0,14.714,14.7791,14.6733,14.7629,5149500.0
2011-11-09 09:30:00,17.68,17.7,17.53,17.58,898000.0,14.3964,14.4127,14.2743,14.315,898000.0
2011-11-09 10:00:00,17.57,17.66,17.52,17.6,894500.0,14.3069,14.3801,14.2661,14.3313,894500.0
2011-11-09 11:00:00,17.6,17.7,17.59,17.66,424500.0,14.3313,14.4127,14.3231,14.3801,424500.0
2011-11-09 12:00:00,17.67,17.67,17.56,17.62,2467000.0,14.3883,14.3883,14.2987,14.3476,2467000.0
2011-11-09 13:00:00,17.62,17.63,17.4,17.44,914500.0,14.3476,14.3557,14.1684,14.201,914500.0
2011-11-09 14:00:00,17.44,17.44,17.31,17.38,1011500.0,14.201,14.201,14.0951,14.1521,1011500.0
2011-11-09 15:00:00,17.38,17.48,17.31,17.35,1494000.0,14.1521,14.2336,14.0951,14.1277,1494000.0
2011-11-10 09:30:00,17.57,17.59,17.39,17.39,287000.0,14.3069,14.3231,14.1603,14.1603,287000.0
2011-11-10 10:00:00,17.39,17.48,17.27,17.34,776000.0,14.1603,14.2336,14.0626,14.1196,776000.0
2011-11-10 11:00:00,17.34,17.49,17.34,17.44,465500.0,14.1196,14.2417,14.1196,14.201,465500.0
2011-11-10 12:00:00,17.45,17.49,17.35,17.46,379500.0,14.2091,14.2417,14.1277,14.2173,379500.0
2011-11-10 13:00:00,17.46,17.54,17.41,17.46,474500.0,14.2173,14.2824,14.1766,14.2173,474500.0
2011-11-10 14:00:00,17.45,17.45,17.33,17.33,516000.0,14.2091,14.2091,14.1114,14.1114,516000.0
2011-11-10 15:00:00,17.33,17.46,17.32,17.42,1073000.0,14.1114,14.2173,14.1033,14.1847,1073000.0
2011-11-11 09:30:00,17.63,17.74,17.6,17.72,402500.0,14.3557,14.4453,14.3313,14.429,402500.0
2011-11-11 10:00:00,17.72,17.92,17.71,17.91,1182500.0,14.429,14.5919,14.4209,14.5837,1182500.0
2011-11-11 11:00:00,17.9,17.92,17.85,17.86,844500.0,14.5756,14.5919,14.5349,14.543,844500.0
2011-11-11 12:00:00,17.86,17.89,17.81,17.84,496500.0,14.543,14.5674,14.5023,14.5267,496500.0
2011-11-11 13:00:00,17.84,17.89,17.82,17.83,613500.0,14.5267,14.5674,14.5104,14.5186,613500.0
2011-11-11 14:00:00,17.83,17.88,17.8,17.81,473000.0,14.5186,14.5593,14.4941,14.5023,473000.0
2011-11-11 15:00:00,17.81,17.84,17.78,17.83,652500.0,14.5023,14.5267,14.4779,14.5186,652500.0
2011-11-14 09:30:00,17.75,17.81,17.66,17.72,626000.0,14.4534,14.5023,14.3801,14.429,626000.0
2011-11-14 10:00:00,17.71,17.8,17.68,17.72,443000.0,14.4209,14.4941,14.3964,14.429,443000.0
2011-11-14 11:00:00,17.71,17.76,17.62,17.64,269000.0,14.4209,14.4616,14.3476,14.3639,269000.0
2011-11-14 12:00:00,17.63,17.66,17.55,17.62,310500.0,14.3557,14.3801,14.2906,14.3476,310500.0
2011-11-14 13:00:00,17.61,17.7,17.59,17.65,369000.0,14.3394,14.4127,14.3231,14.372,369000.0
2011-11-14 14:00:00,17.66,17.68,17.56,17.56,139000.0,14.3801,14.3964,14.2987,14.2987,139000.0
2011-11-14 15:00:00,17.55,17.67,17.55,17.65,548000.0,14.2906,14.3883,14.2906,14.372,548000.0
2011-11-15 09:30:00,17.6,17.72,17.56,17.67,462500.0,14.3313,14.429,14.2987,14.3883,462500.0
2011-11-15 10:00:00,17.69,17.69,17.57,17.59,373000.0,14.4046,14.4046,14.3069,14.3231,373000.0
2011-11-15 11:00:00,17.58,17.62,17.49,17.58,457500.0,14.315,14.3476,14.2417,14.315,457500.0
2011-11-15 12:00:00,17.58,17.8,17.58,17.77,856500.0,14.315,14.4941,14.315,14.4697,856500.0
2011-11-15 13:00:00,17.78,17.87,17.76,17.85,485500.0,14.4779,14.5511,14.4616,14.5349,485500.0
2011-11-15 14:00:00,17.86,17.88,17.82,17.85,323500.0,14.543,14.5593,14.5104,14.5349,323500.0
2011-11-15 15:00:00,17.86,17.91,17.82,17.82,731000.0,14.543,14.5837,14.5104,14.5104,731000.0
2011-11-16 09:30:00,17.63,17.73,17.59,17.72,413000.0,14.3557,14.4371,14.3231,14.429,413000.0
2011-11-16 10:00:00,17.73,17.82,17.67,17.8,321500.0,14.4371,14.5104,14.3883,14.4941,321500.0
2011-11-16 11:00:00,17.81,17.88,17.77,17.79,395500.0,14.5023,14.5593,14.4697,14.486,395500.0
2011-11-16 12:00:00,17.78,17.82,17.76,17.79,141000.0,14.4779,14.5104,14.4616,14.486,141000.0
2011-11-16 13:00:00,17.8,17.94,17.8,17.88,664000.0,14.4941,14.6081,14.4941,14.5593,664000.0
2011-11-16 14:00:00,17.89,17.91,17.81,17.82,396500.0,14.5674,14.5837,14.5023,14.5104,396500.0
2011-11-16 15:00:00,17.83,17.85,17.55,17.58,835500.0,14.5186,14.5349,14.2906,14.315,835500.0
2011-11-17 09:30:00,17.53,17.57,17.4,17.48,486500.0,14.2743,14.3069,14.1684,14.2336,486500.0
2011-11-17 10:00:00,17.47,17.59,17.44,17.52,398000.0,14.2254,14.3231,14.201,14.2661,398000.0
2011-11-17 11:00:00,17.52,17.56,17.46,17.52,680000.0,14.2661,14.2987,14.2173,14.2661,680000.0
2011-11-17 12:00:00,17.52,17.52,17.2,17.3,1063000.0,14.2661,14.2661,14.0056,14.087,1063000.0
2011-11-17 13:00:00,17.3,17.31,17.19,17.29,665000.0,14.087,14.0951,13.9974,14.0789,665000.0
2011-11-17 14:00:00,17.28,17.28,17.18,17.28,804500.0,14.0707,14.0707,13.9893,14.0707,804500.0
2011-11-17 15:00:00,17.27,17.29,17.16,17.24,1294500.0,14.0626,14.0789,13.973,14.0381,1294500.0
2011-11-18 09:30:00,17.31,17.32,17.17,17.25,1164500.0,14.0951,14.1033,13.9811,14.0463,1164500.0
2011-11-18 10:00:00,17.26,17.33,17.17,17.3,639000.0,14.0544,14.1114,13.9811,14.087,639000.0
2011-11-18 11:00:00,17.29,17.31,17.19,17.2,392000.0,14.0789,14.0951,13.9974,14.0056,392000.0
2011-11-18 12:00:00,17.2,17.22,17.12,17.18,407500.0,14.0056,14.0219,13.9404,13.9893,407500.0
2011-11-18 13:00:00,17.18,17.28,17.18,17.24,332500.0,13.9893,14.0707,13.9893,14.0381,332500.0
2011-11-18 14:00:00,17.24,17.31,17.21,17.23,485500.0,14.0381,14.0951,14.0137,14.03,485500.0
2011-11-18 15:00:00,17.23,17.26,17.2,17.22,1315500.0,14.03,14.0544,14.0056,14.0219,1315500.0
2011-11-21 09:30:00,16.94,16.97,16.85,16.87,835500.0,13.7939,13.8183,13.7206,13.7369,835500.0
2011-11-21 10:00:00,16.88,16.89,16.74,16.74,881000.0,13.745,13.7531,13.631,13.631,881000.0
2011-11-21 11:00:00,16.74,16.79,16.7,16.76,756500.0,13.631,13.6717,13.5984,13.6473,756500.0
2011-11-21 12:00:00,16.77,16.78,16.73,16.75,230000.0,13.6554,13.6636,13.6229,13.6392,230000.0
2011-11-21 13:00:00,16.75,16.82,16.74,16.74,266000.0,13.6392,13.6961,13.631,13.631,266000.0
2011-11-21 14:00:00,16.74,16.9,16.73,16.87,857000.0,13.631,13.7613,13.6229,13.7369,857000.0
2011-11-21 15:00:00,16.85,16.96,16.82,16.87,547500.0,13.7206,13.8101,13.6961,13.7369,547500.0
2011-11-22 09:30:00,16.84,16.93,16.8,16.89,232000.0,13.7124,13.7857,13.6799,13.7531,232000.0
2011-11-22 10:00:00,16.88,16.91,16.71,16.72,410500.0,13.745,13.7694,13.6066,13.6147,410500.0
2011-11-22 11:00:00,16.72,16.76,16.67,16.71,443000.0,13.6147,13.6473,13.574,13.6066,443000.0
2011-11-22 12:00:00,16.72,16.84,16.72,16.83,404000.0,13.6147,13.7124,13.6147,13.7043,404000.0
2011-11-22 13:00:00,16.84,16.91,16.8,16.82,538500.0,13.7124,13.7694,13.6799,13.6961,538500.0
2011-11-22 14:00:00,16.82,16.84,16.76,16.78,887000.0,13.6961,13.7124,13.6473,13.6636,887000.0
2011-11-22 15:00:00,16.78,16.81,16.75,16.78,921000.0,13.6636,13.688,13.6392,13.6636,921000.0
2011-11-23 09:30:00,16.6,16.61,16.53,16.53,222500.0,13.517,13.5252,13.46,13.46,222500.0
2011-11-23 10:00:00,16.5,16.52,16.38,16.45,703000.0,13.4356,13.4519,13.3379,13.3949,703000.0
2011-11-23 11:00:00,16.44,16.48,16.34,16.39,791500.0,13.3867,13.4193,13.3053,13.346,791500.0
2011-11-23 12:00:00,16.38,16.43,16.35,16.42,443500.0,13.3379,13.3786,13.3134,13.3704,443500.0
2011-11-23 13:00:00,16.41,16.44,16.37,16.38,1399000.0,13.3623,13.3867,13.3297,13.3379,1399000.0
2011-11-23 14:00:00,16.37,16.39,16.29,16.34,692500.0,13.3297,13.346,13.2646,13.3053,692500.0
2011-11-23 15:00:00,16.33,16.44,16.31,16.32,1032000.0,13.2972,13.3867,13.2809,13.289,1032000.0
2011-11-25 09:30:00,16.23,16.41,16.23,16.35,278500.0,13.2157,13.3623,13.2157,13.3134,278500.0
2011-11-25 10:00:00,16.33,16.45,16.33,16.41,364000.0,13.2972,13.3949,13.2972,13.3623,364000.0
2011-11-25 11:00:00,16.42,16.45,16.3,16.3,356000.0,13.3704,13.3949,13.2727,13.2727,356000.0
2011-11-25 12:00:00,16.3,16.32,16.24,16.26,333000.0,13.2727,13.289,13.2239,13.2402,333000.0
2011-11-28 09:30:00,16.76,16.85,16.75,16.82,736500.0,13.6473,13.7206,13.6392,13.6961,736500.0
2011-11-28 10:00:00,16.83,16.91,16.8,16.89,647000.0,13.7043,13.7694,13.6799,13.7531,647000.0
2011-11-28 11:00:00,16.89,16.93,16.86,16.87,279000.0,13.7531,13.7857,13.7287,13.7369,279000.0
2011-11-28 12:00:00,16.87,16.88,16.77,16.78,269500.0,13.7369,13.745,13.6554,13.6636,269500.0
2011-11-28 13:00:00,16.77,16.85,16.75,16.76,225000.0,13.6554,13.7206,13.6392,13.6473,225000.0
2011-11-28 14:00:00,16.76,16.84,16.75,16.77,278000.0,13.6473,13.7124,13.6392,13.6554,278000.0
2011-11-28 15:00:00,16.77,16.83,16.68,16.83,933000.0,13.6554,13.7043,13.5822,13.7043,933000.0
2011-11-29 09:30:00,16.87,16.89,16.77,16.85,320000.0,13.7369,13.7531,13.6554,13.7206,320000.0
2011-11-29 10:00:00,16.86,16.97,16.82,16.9,1475500.0,13.7287,13.8183,13.6961,13.7613,1475500.0
2011-11-29 11:00:00,16.89,16.95,16.84,16.88,422500.0,13.7531,13.802,13.7124,13.745,422500.0
2011-11-29 12:00:00,16.88,16.95,16.85,16.89,658000.0,13.745,13.802,13.7206,13.7531,658000.0
2011-11-29 13:00:00,16.88,16.91,16.79,16.8,353500.0,13.745,13.7694,13.6717,13.6799,353500.0
2011-11-29 14:00:00,16.8,16.86,16.76,16.83,456000.0,13.6799,13.7287,13.6473,13.7043,456000.0
2011-11-29 15:00:00,16.83,16.91,16.82,16.84,596500.0,13.7043,13.7694,13.6961,13.7124,596500.0
2011-11-30 09:30:00,17.43,17.5,17.39,17.47,1051000.0,14.1929,14.2499,14.1603,14.2254,1051000.0
2011-11-30 10:00:00,17.49,17.58,17.48,17.57,515500.0,14.2417,14.315,14.2336,14.3069,515500.0
2011-11-30 11:00:00,17.58,17.58,17.51,17.52,267500.0,14.315,14.315,14.258,14.2661,267500.0
2011-11-30 12:00:00,17.53,17.55,17.51,17.53,277500.0,14.2743,14.2906,14.258,14.2743,277500.0
2011-11-30 13:00:00,17.53,17.54,17.48,17.49,243000.0,14.2743,14.2824,14.2336,14.2417,243000.0
2011-11-30 14:00:00,17.49,17.53,17.47,17.52,483000.0,14.2417,14.2743,14.2254,14.2661,483000.0
2011-11-30 15:00:00,17.52,17.69,17.5,17.68,1383500.0,14.2661,14.4046,14.2499,14.3964,1383500.0
2011-12-01 09:30:00,17.62,17.78,17.56,17.75,748000.0,14.3476,14.4779,14.2987,14.4534,748000.0
2011-12-01 10:00:00,17.76,17.8,17.64,17.67,582000.0,14.4616,14.4941,14.3639,14.3883,582000.0
2011-12-01 11:00:00,17.67,17.7,17.59,17.67,812000.0,14.3883,14.4127,14.3231,14.3883,812000.0
2011-12-01 12:00:00,17.67,17.7,17.6,17.61,1055500.0,14.3883,14.4127,14.3313,14.3394,1055500.0
2011-12-01 13:00:00,17.6,17.72,17.6,17.72,1570000.0,14.3313,14.429,14.3313,14.429,1570000.0
2011-12-01 14:00:00,17.72,17.72,17.65,17.67,3376000.0,14.429,14.429,14.372,14.3883,3376000.0
2011-12-01 15:00:00,17.67,17.69,17.57,17.58,2364000.0,14.3883,14.4046,14.3069,14.315,2364000.0
2011-12-02 09:30:00,17.78,17.8,17.71,17.78,553500.0,14.4779,14.4941,14.4209,14.4779,553500.0
2011-12-02 10:00:00,17.77,17.88,17.77,17.83,1311500.0,14.4697,14.5593,14.4697,14.5186,1311500.0
2011-12-02 11:00:00,17.83,17.84,17.65,17.69,960000.0,14.5186,14.5267,14.372,14.4046,960000.0
2011-12-02 12:00:00,17.69,17.77,17.67,17.75,636500.0,14.4046,14.4697,14.3883,14.4534,636500.0
2011-12-02 13:00:00,17.74,17.76,17.7,17.71,469500.0,14.4453,14.4616,14.4127,14.4209,469500.0
2011-12-02 14:00:00,17.72,17.73,17.64,17.65,591500.0,14.429,14.4371,14.3639,14.372,591500.0
2011-12-02 15:00:00,17.65,17.68,17.6,17.62,1408500.0,14.372,14.3964,14.3313,14.3476,1408500.0
2011-12-05 09:30:00,17.94,17.95,17.82,17.91,687500.0,14.6081,14.6163,14.5104,14.5837,687500.0
2011-12-05 10:00:00,17.89,18.0,17.86,17.98,747500.0,14.5674,14.657,14.543,14.6407,747500.0
2011-12-05 11:00:00,17.98,18.0,17.95,17.97,364500.0,14.6407,14.657,14.6163,14.6326,364500.0
2011-12-05 12:00:00,17.98,18.04,17.97,18.03,305000.0,14.6407,14.6896,14.6326,14.6814,305000.0
2011-12-05 13:00:00,18.03,18.03,17.9,17.92,408000.0,14.6814,14.6814,14.5756,14.5919,408000.0
2011-12-05 14:00:00,17.91,17.91,17.83,17.9,461500.0,14.5837,14.5837,14.5186,14.5756,461500.0
2011-12-05 15:00:00,17.9,17.92,17.75,17.87,1052500.0,14.5756,14.5919,14.4534,14.5511,1052500.0
2011-12-06 09:30:00,17.87,17.87,17.74,17.8,507000.0,14.5511,14.5511,14.4453,14.4941,507000.0
2011-12-06 10:00:00,17.81,17.88,17.78,17.79,563500.0,14.5023,14.5593,14.4779,14.486,563500.0
2011-12-06 11:00:00,17.79,17.8,17.72,17.76,475000.0,14.486,14.4941,14.429,14.4616,475000.0
2011-12-06 12:00:00,17.77,17.78,17.73,17.76,250000.0,14.4697,14.4779,14.4371,14.4616,250000.0
2011-12-06 13:00:00,17.76,17.82,17.75,17.79,394000.0,14.4616,14.5104,14.4534,14.486,394000.0
2011-12-06 14:00:00,17.79,17.9,17.77,17.89,482000.0,14.486,14.5756,14.4697,14.5674,482000.0
2011-12-06 15:00:00,17.89,17.92,17.82,17.82,1013000.0,14.5674,14.5919,14.5104,14.5104,1013000.0
2011-12-07 09:30:00,17.69,17.71,17.54,17.58,555500.0,14.4046,14.4209,14.2824,14.315,555500.0
2011-12-07 10:00:00,17.58,17.58,17.47,17.55,348500.0,14.315,14.315,14.2254,14.2906,348500.0
2011-12-07 11:00:00,17.55,17.73,17.55,17.72,308500.0,14.2906,14.4371,14.2906,14.429,308500.0
2011-12-07 12:00:00,17.72,17.83,17.71,17.81,477500.0,14.429,14.5186,14.4209,14.5023,477500.0
2011-12-07 13:00:00,17.8,17.81,17.7,17.73,205000.0,14.4941,14.5023,14.4127,14.4371,205000.0
2011-12-07 14:00:00,17.73,17.74,17.64,17.65,328500.0,14.4371,14.4453,14.3639,14.372,328500.0
2011-12-07 15:00:00,17.65,17.85,17.64,17.77,1776500.0,14.372,14.5349,14.3639,14.4697,1776500.0
2011-12-08 09:30:00,17.63,17.7,17.58,17.62,768000.0,14.3557,14.4127,14.315,14.3476,768000.0
2011-12-08 10:00:00,17.62,17.65,17.5,17.55,872000.0,14.3476,14.372,14.2499,14.2906,872000.0
2011-12-08 11:00:00,17.54,17.55,17.44,17.5,1192500.0,14.2824,14.2906,14.201,14.2499,1192500.0
2011-12-08 12:00:00,17.5,17.52,17.41,17.44,1541500.0,14.2499,14.2661,14.1766,14.201,1541500.0
2011-12-08 13:00:00,17.43,17.44,17.31,17.39,702000.0,14.1929,14.201,14.0951,14.1603,702000.0
2011-12-08 14:00:00,17.39,17.43,17.34,17.35,463500.0,14.1603,14.1929,14.1196,14.1277,463500.0
2011-12-08 15:00:00,17.35,17.51,17.27,17.32,1556500.0,14.1277,14.258,14.0626,14.1033,1556500.0
2011-12-09 09:30:00,17.38,17.49,17.36,17.45,450500.0,14.1521,14.2417,14.1359,14.2091,450500.0
2011-12-09 10:00:00,17.45,17.56,17.44,17.55,817500.0,14.2091,14.2987,14.201,14.2906,817500.0
2011-12-09 11:00:00,17.55,17.68,17.55,17.64,531500.0,14.2906,14.3964,14.2906,14.3639,531500.0
2011-12-09 12:00:00,17.64,17.69,17.62,17.66,493500.0,14.3639,14.4046,14.3476,14.3801,493500.0
2011-12-09 13:00:00,17.68,17.71,17.65,17.68,234000.0,14.3964,14.4209,14.372,14.3964,234000.0
2011-12-09 14:00:00,17.68,17.77,17.67,17.73,446500.0,14.3964,14.4697,14.3883,14.4371,446500.0
2011-12-09 15:00:00,17.73,17.77,17.69,17.72,1103500.0,14.4371,14.4697,14.4046,14.429,1103500.0
2011-12-12 09:30:00,17.51,17.52,17.33,17.35,1286500.0,14.258,14.2661,14.1114,14.1277,1286500.0
2011-12-12 10:00:00,17.35,17.37,17.29,17.35,989000.0,14.1277,14.144,14.0789,14.1277,989000.0
2011-12-12 11:00:00,17.35,17.38,17.26,17.29,762000.0,14.1277,14.1521,14.0544,14.0789,762000.0
2011-12-12 12:00:00,17.29,17.34,17.28,17.33,465000.0,14.0789,14.1196,14.0707,14.1114,465000.0
2011-12-12 13:00:00,17.33,17.34,17.3,17.34,300000.0,14.1114,14.1196,14.087,14.1196,300000.0
2011-12-12 14:00:00,17.33,17.34,17.25,17.33,1576000.0,14.1114,14.1196,14.0463,14.1114,1576000.0
2011-12-12 15:00:00,17.33,17.43,17.28,17.42,1305000.0,14.1114,14.1929,14.0707,14.1847,1305000.0
2011-12-13 09:30:00,17.58,17.62,17.55,17.55,813500.0,14.315,14.3476,14.2906,14.2906,813500.0
2011-12-13 10:00:00,17.57,17.6,17.39,17.41,495000.0,14.3069,14.3313,14.1603,14.1766,495000.0
2011-12-13 11:00:00,17.41,17.46,17.33,17.46,434500.0,14.1766,14.2173,14.1114,14.2173,434500.0
2011-12-13 12:00:00,17.46,17.46,17.37,17.41,291000.0,14.2173,14.2173,14.144,14.1766,291000.0
2011-12-13 13:00:00,17.41,17.42,17.35,17.4,243000.0,14.1766,14.1847,14.1277,14.1684,243000.0
2011-12-13 14:00:00,17.4,17.45,17.19,17.25,1094500.0,14.1684,14.2091,13.9974,14.0463,1094500.0
2011-12-13 15:00:00,17.24,17.29,16.98,17.09,2722000.0,14.0381,14.0789,13.8264,13.916,2722000.0
2011-12-14 09:30:00,16.96,17.02,16.88,16.94,673500.0,13.8101,13.859,13.745,13.7939,673500.0
2011-12-14 10:00:00,16.91,16.93,16.83,16.84,885500.0,13.7694,13.7857,13.7043,13.7124,885500.0
2011-12-14 11:00:00,16.84,16.86,16.78,16.8,724500.0,13.7124,13.7287,13.6636,13.6799,724500.0
2011-12-14 12:00:00,16.8,16.91,16.79,16.9,515000.0,13.6799,13.7694,13.6717,13.7613,515000.0
2011-12-14 13:00:00,16.9,16.98,16.86,16.87,512500.0,13.7613,13.8264,13.7287,13.7369,512500.0
2011-12-14 14:00:00,16.87,16.91,16.8,16.82,546500.0,13.7369,13.7694,13.6799,13.6961,546500.0
2011-12-14 15:00:00,16.82,16.88,16.79,16.83,1274500.0,13.6961,13.745,13.6717,13.7043,1274500.0
2011-12-15 09:30:00,17.03,17.04,16.94,16.95,618500.0,13.8671,13.8753,13.7939,13.802,618500.0
2011-12-15 10:00:00,16.97,17.01,16.83,16.87,711000.0,13.8183,13.8509,13.7043,13.7369,711000.0
2011-12-15 11:00:00,16.88,16.96,16.87,16.93,460000.0,13.745,13.8101,13.7369,13.7857,460000.0
2011-12-15 12:00:00,16.94,17.01,16.93,16.97,347000.0,13.7939,13.8509,13.7857,13.8183,347000.0
2011-12-15 13:00:00,16.97,17.03,16.92,17.0,596000.0,13.8183,13.8671,13.7776,13.8427,596000.0
2011-12-15 14:00:00,17.0,17.03,16.93,16.95,555000.0,13.8427,13.8671,13.7857,13.802,555000.0
2011-12-15 15:00:00,16.95,17.01,16.93,16.96,1156000.0,13.802,13.8509,13.7857,13.8101,1156000.0
2011-12-16 09:30:00,17.07,17.22,17.06,17.21,705500.0,13.8997,14.0219,13.8916,14.0137,705500.0
2011-12-16 10:00:00,17.22,17.34,17.2,17.27,804500.0,14.0219,14.1196,14.0056,14.0626,804500.0
2011-12-16 11:00:00,17.28,17.29,17.13,17.13,730500.0,14.0707,14.0789,13.9486,13.9486,730500.0
2011-12-16 12:00:00,17.11,17.16,17.05,17.1,1084000.0,13.9323,13.973,13.8834,13.9241,1084000.0
2011-12-16 13:00:00,17.1,17.16,17.1,17.11,1257500.0,13.9241,13.973,13.9241,13.9323,1257500.0
2011-12-16 14:00:00,17.12,17.12,17.05,17.1,520500.0,13.9404,13.9404,13.8834,13.9241,520500.0
2011-12-16 15:00:00,17.09,17.14,17.07,17.11,1464000.0,13.916,13.9567,13.8997,13.9323,1464000.0
2011-12-19 09:30:00,17.24,17.29,17.18,17.22,532500.0,14.0381,14.0789,13.9893,14.0219,532500.0
2011-12-19 10:00:00,17.22,17.27,17.1,17.12,1208000.0,14.0219,14.0626,13.9241,13.9404,1208000.0
2011-12-19 11:00:00,17.12,17.12,16.94,16.97,617500.0,13.9404,13.9404,13.7939,13.8183,617500.0
2011-12-19 12:00:00,16.96,17.03,16.96,17.03,353000.0,13.8101,13.8671,13.8101,13.8671,353000.0
2011-12-19 13:00:00,17.03,17.04,16.97,17.02,574000.0,13.8671,13.8753,13.8183,13.859,574000.0
2011-12-19 14:00:00,17.01,17.02,16.96,16.99,381500.0,13.8509,13.859,13.8101,13.8346,381500.0
2011-12-19 15:00:00,16.99,16.99,16.8,16.83,1166500.0,13.8346,13.8346,13.6799,13.7043,1166500.0
2011-12-20 09:30:00,17.16,17.29,17.16,17.26,676500.0,13.973,14.0789,13.973,14.0544,676500.0
2011-12-20 10:00:00,17.27,17.38,17.25,17.37,843000.0,14.0626,14.1521,14.0463,14.144,843000.0
2011-12-20 11:00:00,17.37,17.45,17.37,17.41,649500.0,14.144,14.2091,14.144,14.1766,649500.0
2011-12-20 12:00:00,17.41,17.41,17.37,17.39,373500.0,14.1766,14.1766,14.144,14.1603,373500.0
2011-12-20 13:00:00,17.39,17.42,17.37,17.38,588000.0,14.1603,14.1847,14.144,14.1521,588000.0
2011-12-20 14:00:00,17.38,17.42,17.36,17.4,344000.0,14.1521,14.1847,14.1359,14.1684,344000.0
2011-12-20 15:00:00,17.4,17.44,17.38,17.42,1073000.0,14.1684,14.201,14.1521,14.1847,1073000.0
2011-12-21 09:30:00,17.34,17.37,17.25,17.27,695500.0,14.1196,14.144,14.0463,14.0626,695500.0
2011-12-21 10:00:00,17.27,17.37,17.22,17.27,556500.0,14.0626,14.144,14.0219,14.0626,556500.0
2011-12-21 11:00:00,17.28,17.3,17.22,17.29,315000.0,14.0707,14.087,14.0219,14.0789,315000.0
2011-12-21 12:00:00,17.3,17.31,17.18,17.28,407500.0,14.087,14.0951,13.9893,14.0707,407500.0
2011-12-21 13:00:00,17.28,17.35,17.26,17.35,524000.0,14.0707,14.1277,14.0544,14.1277,524000.0
2011-12-21 14:00:00,17.35,17.4,17.33,17.38,859000.0,14.1277,14.1684,14.1114,14.1521,859000.0
2011-12-21 15:00:00,17.38,17.49,17.36,17.45,923000.0,14.1521,14.2417,14.1359,14.2091,923000.0
2011-12-22 09:30:00,17.44,17.56,17.42,17.54,318000.0,14.2594,14.3575,14.243,14.3411,318000.0
2011-12-22 10:00:00,17.55,17.57,17.44,17.49,472000.0,14.3493,14.3657,14.2594,14.3003,472000.0
2011-12-22 11:00:00,17.48,17.51,17.44,17.48,396500.0,14.2921,14.3166,14.2594,14.2921,396500.0
2011-12-22 12:00:00,17.48,17.56,17.47,17.56,245000.0,14.2921,14.3575,14.2839,14.3575,245000.0
2011-12-22 13:00:00,17.56,17.61,17.54,17.57,300500.0,14.3575,14.3984,14.3411,14.3657,300500.0
2011-12-22 14:00:00,17.57,17.6,17.54,17.54,431500.0,14.3657,14.3902,14.3411,14.3411,431500.0
2011-12-22 15:00:00,17.55,17.59,17.51,17.55,718000.0,14.3493,14.382,14.3166,14.3493,718000.0
2011-12-23 09:30:00,17.61,17.62,17.56,17.6,504000.0,14.3984,14.4065,14.3575,14.3902,504000.0
2011-12-23 10:00:00,17.6,17.6,17.53,17.57,660000.0,14.3902,14.3902,14.333,14.3657,660000.0
2011-12-23 11:00:00,17.57,17.63,17.56,17.63,550000.0,14.3657,14.4147,14.3575,14.4147,550000.0
2011-12-23 12:00:00,17.62,17.65,17.62,17.65,543500.0,14.4065,14.4311,14.4065,14.4311,543500.0
2011-12-23 13:00:00,17.65,17.65,17.61,17.64,354000.0,14.4311,14.4311,14.3984,14.4229,354000.0
2011-12-23 14:00:00,17.64,17.64,17.62,17.63,249500.0,14.4229,14.4229,14.4065,14.4147,249500.0
2011-12-23 15:00:00,17.62,17.65,17.61,17.65,611500.0,14.4065,14.4311,14.3984,14.4311,611500.0
2011-12-27 09:30:00,17.6,17.69,17.57,17.68,846500.0,14.3902,14.4638,14.3657,14.4556,846500.0
2011-12-27 10:00:00,17.69,17.71,17.62,17.63,413000.0,14.4638,14.4801,14.4065,14.4147,413000.0
2011-12-27 11:00:00,17.63,17.69,17.63,17.68,389500.0,14.4147,14.4638,14.4147,14.4556,389500.0
2011-12-27 12:00:00,17.69,17.74,17.69,17.73,568500.0,14.4638,14.5047,14.4638,14.4965,568500.0
2011-12-27 13:00:00,17.73,17.78,17.72,17.77,326500.0,14.4965,14.5374,14.4883,14.5292,326500.0
2011-12-27 14:00:00,17.78,17.78,17.73,17.76,238500.0,14.5374,14.5374,14.4965,14.521,238500.0
2011-12-27 15:00:00,17.76,17.76,17.68,17.69,529500.0,14.521,14.521,14.4556,14.4638,529500.0
2011-12-28 09:30:00,17.69,17.7,17.54,17.56,484500.0,14.4638,14.472,14.3411,14.3575,484500.0
2011-12-28 10:00:00,17.56,17.6,17.44,17.45,1161000.0,14.3575,14.3902,14.2594,14.2675,1161000.0
2011-12-28 11:00:00,17.45,17.47,17.38,17.42,672000.0,14.2675,14.2839,14.2103,14.243,672000.0
2011-12-28 12:00:00,17.42,17.46,17.39,17.43,1853000.0,14.243,14.2757,14.2185,14.2512,1853000.0
2011-12-28 13:00:00,17.42,17.52,17.42,17.49,297000.0,14.243,14.3248,14.243,14.3003,297000.0
2011-12-28 14:00:00,17.49,17.49,17.4,17.41,531500.0,14.3003,14.3003,14.2267,14.2348,531500.0
2011-12-28 15:00:00,17.41,17.44,17.37,17.39,1118500.0,14.2348,14.2594,14.2021,14.2185,1118500.0
2011-12-29 09:30:00,17.45,17.51,17.42,17.49,521000.0,14.2675,14.3166,14.243,14.3003,521000.0
2011-12-29 10:00:00,17.5,17.6,17.49,17.58,541500.0,14.3084,14.3902,14.3003,14.3738,541500.0
2011-12-29 11:00:00,17.58,17.62,17.55,17.62,504500.0,14.3738,14.4065,14.3493,14.4065,504500.0
2011-12-29 12:00:00,17.63,17.63,17.56,17.59,351000.0,14.4147,14.4147,14.3575,14.382,351000.0
2011-12-29 13:00:00,17.59,17.61,17.56,17.59,501500.0,14.382,14.3984,14.3575,14.382,501500.0
2011-12-29 14:00:00,17.6,17.61,17.58,17.59,272500.0,14.3902,14.3984,14.3738,14.382,272500.0
2011-12-29 15:00:00,17.59,17.64,17.59,17.62,533500.0,14.382,14.4229,14.382,14.4065,533500.0
2011-12-30 09:30:00,17.6,17.65,17.57,17.65,384500.0,14.3902,14.4311,14.3657,14.4311,384500.0
2011-12-30 10:00:00,17.64,17.67,17.62,17.66,976500.0,14.4229,14.4474,14.4065,14.4392,976500.0
2011-12-30 11:00:00,17.66,17.68,17.65,17.66,334500.0,14.4392,14.4556,14.4311,14.4392,334500.0
2011-12-30 12:00:00,17.66,17.67,17.64,17.66,191500.0,14.4392,14.4474,14.4229,14.4392,191500.0
2011-12-30 13:00:00,17.65,17.65,17.63,17.64,146500.0,14.4311,14.4311,14.4147,14.4229,146500.0
2011-12-30 14:00:00,17.64,17.64,17.58,17.59,393500.0,14.4229,14.4229,14.3738,14.382,393500.0
2011-12-30 15:00:00,17.59,17.61,17.52,17.53,759000.0,14.382,14.3984,14.3248,14.333,759000.0
2012-01-03 09:30:00,17.91,17.96,17.86,17.88,788000.0,14.6437,14.6845,14.6028,14.6191,788000.0
2012-01-03 10:00:00,17.88,17.98,17.87,17.95,2685500.0,14.6191,14.7009,14.6109,14.6764,2685500.0
2012-01-03 11:00:00,17.95,17.97,17.81,17.81,1061000.0,14.6764,14.6927,14.5619,14.5619,1061000.0
2012-01-03 12:00:00,17.81,17.81,17.67,17.69,1609000.0,14.5619,14.5619,14.4474,14.4638,1609000.0
2012-01-03 13:00:00,17.69,17.72,17.65,17.71,1095000.0,14.4638,14.4883,14.4311,14.4801,1095000.0
2012-01-03 14:00:00,17.71,17.79,17.71,17.79,1417000.0,14.4801,14.5455,14.4801,14.5455,1417000.0
2012-01-03 15:00:00,17.79,17.79,17.7,17.72,2310500.0,14.5455,14.5455,14.472,14.4883,2310500.0
2012-01-04 09:30:00,17.63,17.65,17.57,17.63,604000.0,14.4147,14.4311,14.3657,14.4147,604000.0
2012-01-04 10:00:00,17.63,17.63,17.54,17.6,817500.0,14.4147,14.4147,14.3411,14.3902,817500.0
2012-01-04 11:00:00,17.61,17.67,17.6,17.65,280500.0,14.3984,14.4474,14.3902,14.4311,280500.0
2012-01-04 12:00:00,17.65,17.71,17.65,17.7,503500.0,14.4311,14.4801,14.4311,14.472,503500.0
2012-01-04 13:00:00,17.7,17.7,17.65,17.69,682500.0,14.472,14.472,14.4311,14.4638,682500.0
2012-01-04 14:00:00,17.69,17.73,17.66,17.72,678500.0,14.4638,14.4965,14.4392,14.4883,678500.0
2012-01-04 15:00:00,17.72,17.72,17.66,17.67,658000.0,14.4883,14.4883,14.4392,14.4474,658000.0
2012-01-05 09:30:00,17.57,17.59,17.42,17.47,831000.0,14.3657,14.382,14.243,14.2839,831000.0
2012-01-05 10:00:00,17.46,17.58,17.4,17.53,1154000.0,14.2757,14.3738,14.2267,14.333,1154000.0
2012-01-05 11:00:00,17.54,17.67,17.53,17.65,708000.0,14.3411,14.4474,14.333,14.4311,708000.0
2012-01-05 12:00:00,17.65,17.77,17.64,17.77,895000.0,14.4311,14.5292,14.4229,14.5292,895000.0
2012-01-05 13:00:00,17.77,17.84,17.75,17.82,715000.0,14.5292,14.5864,14.5128,14.5701,715000.0
2012-01-05 14:00:00,17.82,17.82,17.75,17.75,664000.0,14.5701,14.5701,14.5128,14.5128,664000.0
2012-01-05 15:00:00,17.75,17.8,17.74,17.79,1436500.0,14.5128,14.5537,14.5047,14.5455,1436500.0
2012-01-06 09:30:00,17.78,17.79,17.65,17.69,599500.0,14.5374,14.5455,14.4311,14.4638,599500.0
2012-01-06 10:00:00,17.68,17.83,17.67,17.79,618000.0,14.4556,14.5782,14.4474,14.5455,618000.0
2012-01-06 11:00:00,17.8,17.89,17.8,17.88,532000.0,14.5537,14.6273,14.5537,14.6191,532000.0
2012-01-06 12:00:00,17.88,17.9,17.83,17.83,570500.0,14.6191,14.6355,14.5782,14.5782,570500.0
2012-01-06 13:00:00,17.83,17.89,17.79,17.86,520500.0,14.5782,14.6273,14.5455,14.6028,520500.0
2012-01-06 14:00:00,17.86,17.88,17.83,17.83,481000.0,14.6028,14.6191,14.5782,14.5782,481000.0
2012-01-06 15:00:00,17.83,17.86,17.78,17.79,836500.0,14.5782,14.6028,14.5374,14.5455,836500.0
2012-01-09 09:30:00,17.87,17.87,17.79,17.83,546500.0,14.6109,14.6109,14.5455,14.5782,546500.0
2012-01-09 10:00:00,17.84,17.9,17.79,17.82,1115500.0,14.5864,14.6355,14.5455,14.5701,1115500.0
2012-01-09 11:00:00,17.81,17.84,17.72,17.82,1221000.0,14.5619,14.5864,14.4883,14.5701,1221000.0
2012-01-09 12:00:00,17.82,17.87,17.8,17.86,1028000.0,14.5701,14.6109,14.5537,14.6028,1028000.0
2012-01-09 13:00:00,17.87,17.89,17.85,17.88,581500.0,14.6109,14.6273,14.5946,14.6191,581500.0
2012-01-09 14:00:00,17.88,17.92,17.88,17.89,537500.0,14.6191,14.6518,14.6191,14.6273,537500.0
2012-01-09 15:00:00,17.89,17.91,17.87,17.89,840500.0,14.6273,14.6437,14.6109,14.6273,840500.0
2012-01-10 09:30:00,18.08,18.13,18.07,18.1,470500.0,14.7827,14.8235,14.7745,14.799,470500.0
2012-01-10 10:00:00,18.1,18.16,18.1,18.14,498000.0,14.799,14.8481,14.799,14.8317,498000.0
2012-01-10 11:00:00,18.14,18.15,18.12,18.14,620500.0,14.8317,14.8399,14.8154,14.8317,620500.0
2012-01-10 12:00:00,18.14,18.14,18.06,18.1,328000.0,14.8317,14.8317,14.7663,14.799,328000.0
2012-01-10 13:00:00,18.1,18.1,18.07,18.09,597000.0,14.799,14.799,14.7745,14.7908,597000.0
2012-01-10 14:00:00,18.09,18.14,18.08,18.12,533500.0,14.7908,14.8317,14.7827,14.8154,533500.0
2012-01-10 15:00:00,18.13,18.14,18.08,18.12,814000.0,14.8235,14.8317,14.7827,14.8154,814000.0
2012-01-11 09:30:00,18.06,18.15,18.05,18.08,854000.0,14.7663,14.8399,14.7581,14.7827,854000.0
2012-01-11 10:00:00,18.08,18.14,18.05,18.09,569500.0,14.7827,14.8317,14.7581,14.7908,569500.0
2012-01-11 11:00:00,18.09,18.15,18.08,18.12,488500.0,14.7908,14.8399,14.7827,14.8154,488500.0
2012-01-11 12:00:00,18.11,18.15,18.11,18.14,634000.0,14.8072,14.8399,14.8072,14.8317,634000.0
2012-01-11 13:00:00,18.14,18.17,18.13,18.13,518500.0,14.8317,14.8562,14.8235,14.8235,518500.0
2012-01-11 14:00:00,18.14,18.16,18.12,18.14,816500.0,14.8317,14.8481,14.8154,14.8317,816500.0
2012-01-11 15:00:00,18.14,18.19,18.14,18.17,1151000.0,14.8317,14.8726,14.8317,14.8562,1151000.0
2012-01-12 09:30:00,18.21,18.22,18.09,18.15,474000.0,14.8889,14.8971,14.7908,14.8399,474000.0
2012-01-12 10:00:00,18.14,18.15,18.01,18.05,835500.0,14.8317,14.8399,14.7254,14.7581,835500.0
2012-01-12 11:00:00,18.04,18.14,18.04,18.14,424500.0,14.7499,14.8317,14.7499,14.8317,424500.0
2012-01-12 12:00:00,18.14,18.19,18.13,18.18,276000.0,14.8317,14.8726,14.8235,14.8644,276000.0
2012-01-12 13:00:00,18.18,18.19,18.14,18.17,397500.0,14.8644,14.8726,14.8317,14.8562,397500.0
2012-01-12 14:00:00,18.17,18.2,18.15,18.2,634500.0,14.8562,14.8808,14.8399,14.8808,634500.0
2012-01-12 15:00:00,18.2,18.22,18.19,18.2,1119000.0,14.8808,14.8971,14.8726,14.8808,1119000.0
2012-01-13 09:30:00,18.07,18.12,18.04,18.1,881000.0,14.7745,14.8154,14.7499,14.799,881000.0
2012-01-13 10:00:00,18.1,18.1,17.94,18.05,932000.0,14.799,14.799,14.6682,14.7581,932000.0
2012-01-13 11:00:00,18.04,18.11,18.04,18.08,540000.0,14.7499,14.8072,14.7499,14.7827,540000.0
2012-01-13 12:00:00,18.08,18.08,18.02,18.05,605000.0,14.7827,14.7827,14.7336,14.7581,605000.0
2012-01-13 13:00:00,18.05,18.08,17.99,18.05,384000.0,14.7581,14.7827,14.7091,14.7581,384000.0
2012-01-13 14:00:00,18.06,18.08,18.04,18.07,423000.0,14.7663,14.7827,14.7499,14.7745,423000.0
2012-01-13 15:00:00,18.07,18.11,18.07,18.11,615500.0,14.7745,14.8072,14.7745,14.8072,615500.0
2012-01-17 09:30:00,18.26,18.32,18.25,18.26,619500.0,14.9298,14.9789,14.9216,14.9298,619500.0
2012-01-17 10:00:00,18.26,18.26,18.18,18.21,1274000.0,14.9298,14.9298,14.8644,14.8889,1274000.0
2012-01-17 11:00:00,18.22,18.27,18.21,18.25,576000.0,14.8971,14.938,14.8889,14.9216,576000.0
2012-01-17 12:00:00,18.26,18.28,18.21,18.24,347000.0,14.9298,14.9462,14.8889,14.9135,347000.0
2012-01-17 13:00:00,18.25,18.27,18.24,18.26,374500.0,14.9216,14.938,14.9135,14.9298,374500.0
2012-01-17 14:00:00,18.25,18.26,18.16,18.17,464500.0,14.9216,14.9298,14.8481,14.8562,464500.0
2012-01-17 15:00:00,18.17,18.18,18.11,18.14,938500.0,14.8562,14.8644,14.8072,14.8317,938500.0
2012-01-18 09:30:00,18.15,18.23,18.1,18.22,669000.0,14.8399,14.9053,14.799,14.8971,669000.0
2012-01-18 10:00:00,18.22,18.33,18.22,18.31,797500.0,14.8971,14.9871,14.8971,14.9707,797500.0
2012-01-18 11:00:00,18.31,18.33,18.28,18.3,535500.0,14.9707,14.9871,14.9462,14.9625,535500.0
2012-01-18 12:00:00,18.3,18.37,18.3,18.37,556500.0,14.9625,15.0198,14.9625,15.0198,556500.0
2012-01-18 13:00:00,18.37,18.4,18.35,18.36,318500.0,15.0198,15.0443,15.0034,15.0116,318500.0
2012-01-18 14:00:00,18.36,18.41,18.36,18.4,390000.0,15.0116,15.0525,15.0116,15.0443,390000.0
2012-01-18 15:00:00,18.4,18.44,18.4,18.44,886000.0,15.0443,15.077,15.0443,15.077,886000.0
2012-01-19 09:30:00,18.52,18.55,18.49,18.55,683000.0,15.1424,15.1669,15.1179,15.1669,683000.0
2012-01-19 10:00:00,18.54,18.58,18.46,18.56,855500.0,15.1588,15.1915,15.0933,15.1751,855500.0
2012-01-19 11:00:00,18.57,18.63,18.56,18.62,821000.0,15.1833,15.2323,15.1751,15.2242,821000.0
2012-01-19 12:00:00,18.62,18.62,18.59,18.6,318000.0,15.2242,15.2242,15.1996,15.2078,318000.0
2012-01-19 13:00:00,18.6,18.63,18.6,18.61,422500.0,15.2078,15.2323,15.2078,15.216,422500.0
2012-01-19 14:00:00,18.61,18.63,18.56,18.56,389500.0,15.216,15.2323,15.1751,15.1751,389500.0
2012-01-19 15:00:00,18.56,18.6,18.56,18.59,1255500.0,15.1751,15.2078,15.1751,15.1996,1255500.0
2012-01-20 09:30:00,18.59,18.6,18.53,18.58,477500.0,15.1996,15.2078,15.1506,15.1915,477500.0
2012-01-20 10:00:00,18.58,18.6,18.55,18.56,405000.0,15.1915,15.2078,15.1669,15.1751,405000.0
2012-01-20 11:00:00,18.56,18.57,18.52,18.54,398500.0,15.1751,15.1833,15.1424,15.1588,398500.0
2012-01-20 12:00:00,18.54,18.55,18.53,18.54,495000.0,15.1588,15.1669,15.1506,15.1588,495000.0
2012-01-20 13:00:00,18.54,18.58,18.54,18.55,244000.0,15.1588,15.1915,15.1588,15.1669,244000.0
2012-01-20 14:00:00,18.55,18.56,18.51,18.53,201500.0,15.1669,15.1751,15.1342,15.1506,201500.0
2012-01-20 15:00:00,18.53,18.59,18.53,18.57,441500.0,15.1506,15.1996,15.1506,15.1833,441500.0
2012-01-23 09:30:00,18.59,18.72,18.58,18.71,364000.0,15.1996,15.3059,15.1915,15.2978,364000.0
2012-01-23 10:00:00,18.71,18.73,18.62,18.64,620500.0,15.2978,15.3141,15.2242,15.2405,620500.0
2012-01-23 11:00:00,18.64,18.65,18.49,18.5,874000.0,15.2405,15.2487,15.1179,15.1261,874000.0
2012-01-23 12:00:00,18.49,18.51,18.44,18.5,571500.0,15.1179,15.1342,15.077,15.1261,571500.0
2012-01-23 13:00:00,18.5,18.57,18.5,18.56,434500.0,15.1261,15.1833,15.1261,15.1751,434500.0
2012-01-23 14:00:00,18.55,18.57,18.5,18.57,501000.0,15.1669,15.1833,15.1261,15.1833,501000.0
2012-01-23 15:00:00,18.56,18.59,18.55,18.58,535000.0,15.1751,15.1996,15.1669,15.1915,535000.0
2012-01-24 09:30:00,18.47,18.49,18.4,18.47,517500.0,15.1015,15.1179,15.0443,15.1015,517500.0
2012-01-24 10:00:00,18.45,18.6,18.45,18.59,861000.0,15.0852,15.2078,15.0852,15.1996,861000.0
2012-01-24 11:00:00,18.58,18.64,18.58,18.6,512500.0,15.1915,15.2405,15.1915,15.2078,512500.0
2012-01-24 12:00:00,18.6,18.64,18.6,18.63,501500.0,15.2078,15.2405,15.2078,15.2323,501500.0
2012-01-24 13:00:00,18.63,18.63,18.59,18.61,151500.0,15.2323,15.2323,15.1996,15.216,151500.0
2012-01-24 14:00:00,18.62,18.64,18.6,18.62,390500.0,15.2242,15.2405,15.2078,15.2242,390500.0
2012-01-24 15:00:00,18.62,18.66,18.62,18.65,1071500.0,15.2242,15.2569,15.2242,15.2487,1071500.0
2012-01-25 09:30:00,18.63,18.64,18.54,18.55,260500.0,15.2323,15.2405,15.1588,15.1669,260500.0
2012-01-25 10:00:00,18.55,18.64,18.54,18.64,428500.0,15.1669,15.2405,15.1588,15.2405,428500.0
2012-01-25 11:00:00,18.64,18.69,18.64,18.67,292000.0,15.2405,15.2814,15.2405,15.265,292000.0
2012-01-25 12:00:00,18.67,18.71,18.62,18.67,577000.0,15.265,15.2978,15.2242,15.265,577000.0
2012-01-25 13:00:00,18.68,18.83,18.68,18.83,574000.0,15.2732,15.3959,15.2732,15.3959,574000.0
2012-01-25 14:00:00,18.82,18.82,18.72,18.78,749000.0,15.3877,15.3877,15.3059,15.355,749000.0
2012-01-25 15:00:00,18.78,18.87,18.77,18.84,925500.0,15.355,15.4286,15.3468,15.404,925500.0
2012-01-26 09:30:00,18.96,18.97,18.91,18.95,340000.0,15.5022,15.5103,15.4613,15.494,340000.0
2012-01-26 10:00:00,18.94,18.94,18.76,18.76,701500.0,15.4858,15.4858,15.3386,15.3386,701500.0
2012-01-26 11:00:00,18.76,18.83,18.76,18.77,734000.0,15.3386,15.3959,15.3386,15.3468,734000.0
2012-01-26 12:00:00,18.77,18.78,18.72,18.77,468500.0,15.3468,15.355,15.3059,15.3468,468500.0
2012-01-26 13:00:00,18.78,18.79,18.69,18.73,328500.0,15.355,15.3632,15.2814,15.3141,328500.0
2012-01-26 14:00:00,18.73,18.75,18.68,18.7,302000.0,15.3141,15.3305,15.2732,15.2896,302000.0
2012-01-26 15:00:00,18.7,18.72,18.63,18.71,868500.0,15.2896,15.3059,15.2323,15.2978,868500.0
2012-01-27 09:30:00,18.64,18.77,18.63,18.75,275500.0,15.2405,15.3468,15.2323,15.3305,275500.0
2012-01-27 10:00:00,18.76,18.79,18.69,18.76,513000.0,15.3386,15.3632,15.2814,15.3386,513000.0
2012-01-27 11:00:00,18.76,18.8,18.74,18.78,554500.0,15.3386,15.3713,15.3223,15.355,554500.0
2012-01-27 12:00:00,18.78,18.8,18.73,18.75,220500.0,15.355,15.3713,15.3141,15.3305,220500.0
2012-01-27 13:00:00,18.75,18.82,18.74,18.81,212000.0,15.3305,15.3877,15.3223,15.3795,212000.0
2012-01-27 14:00:00,18.81,18.83,18.79,18.83,487000.0,15.3795,15.3959,15.3632,15.3959,487000.0
2012-01-27 15:00:00,18.83,18.85,18.81,18.82,466000.0,15.3959,15.4122,15.3795,15.3877,466000.0
2012-01-30 09:30:00,18.66,18.66,18.56,18.59,591000.0,15.2569,15.2569,15.1751,15.1996,591000.0
2012-01-30 10:00:00,18.58,18.65,18.53,18.63,622000.0,15.1915,15.2487,15.1506,15.2323,622000.0
2012-01-30 11:00:00,18.63,18.73,18.63,18.7,755000.0,15.2323,15.3141,15.2323,15.2896,755000.0
2012-01-30 12:00:00,18.7,18.71,18.66,18.68,433000.0,15.2896,15.2978,15.2569,15.2732,433000.0
2012-01-30 13:00:00,18.68,18.76,18.65,18.75,539000.0,15.2732,15.3386,15.2487,15.3305,539000.0
2012-01-30 14:00:00,18.75,18.78,18.73,18.75,380500.0,15.3305,15.355,15.3141,15.3305,380500.0
2012-01-30 15:00:00,18.74,18.76,18.7,18.72,791000.0,15.3223,15.3386,15.2896,15.3059,791000.0
2012-01-31 09:30:00,18.85,18.87,18.73,18.77,303500.0,15.4122,15.4286,15.3141,15.3468,303500.0
2012-01-31 10:00:00,18.76,18.78,18.62,18.62,652000.0,15.3386,15.355,15.2242,15.2242,652000.0
2012-01-31 11:00:00,18.63,18.66,18.61,18.64,484000.0,15.2323,15.2569,15.216,15.2405,484000.0
2012-01-31 12:00:00,18.64,18.69,18.64,18.68,294500.0,15.2405,15.2814,15.2405,15.2732,294500.0
2012-01-31 13:00:00,18.68,18.73,18.65,18.67,280000.0,15.2732,15.3141,15.2487,15.265,280000.0
2012-01-31 14:00:00,18.67,18.76,18.66,18.73,480500.0,15.265,15.3386,15.2569,15.3141,480500.0
2012-01-31 15:00:00,18.73,18.75,18.69,18.69,1253500.0,15.3141,15.3305,15.2814,15.2814,1253500.0
2012-02-01 09:30:00,18.84,18.89,18.82,18.86,397500.0,15.404,15.4449,15.3877,15.4204,397500.0
2012-02-01 10:00:00,18.87,19.01,18.84,19.01,590000.0,15.4286,15.543,15.404,15.543,590000.0
2012-02-01 11:00:00,19.01,19.03,18.98,19.01,307000.0,15.543,15.5594,15.5185,15.543,307000.0
2012-02-01 12:00:00,19.01,19.04,19.01,19.04,473500.0,15.543,15.5676,15.543,15.5676,473500.0
2012-02-01 13:00:00,19.04,19.08,19.03,19.04,1512000.0,15.5676,15.6003,15.5594,15.5676,1512000.0
2012-02-01 14:00:00,19.05,19.07,19.03,19.04,2106000.0,15.5757,15.5921,15.5594,15.5676,2106000.0
2012-02-01 15:00:00,19.04,19.07,18.99,19.06,3823000.0,15.5676,15.5921,15.5267,15.5839,3823000.0
2012-02-02 09:30:00,19.1,19.13,19.07,19.11,221000.0,15.6166,15.6412,15.5921,15.6248,221000.0
2012-02-02 10:00:00,19.11,19.18,19.1,19.17,446500.0,15.6248,15.682,15.6166,15.6739,446500.0
2012-02-02 11:00:00,19.17,19.19,19.08,19.11,601500.0,15.6739,15.6902,15.6003,15.6248,601500.0
2012-02-02 12:00:00,19.11,19.12,19.04,19.07,415000.0,15.6248,15.633,15.5676,15.5921,415000.0
2012-02-02 13:00:00,19.08,19.09,19.05,19.08,542000.0,15.6003,15.6085,15.5757,15.6003,542000.0
2012-02-02 14:00:00,19.08,19.08,19.05,19.07,909500.0,15.6003,15.6003,15.5757,15.5921,909500.0
2012-02-02 15:00:00,19.07,19.1,19.07,19.1,1120500.0,15.5921,15.6166,15.5921,15.6166,1120500.0
2012-02-03 09:30:00,19.34,19.34,19.29,19.32,381500.0,15.8129,15.8129,15.772,15.7965,381500.0
2012-02-03 10:00:00,19.32,19.39,19.31,19.37,698000.0,15.7965,15.8537,15.7883,15.8374,698000.0
2012-02-03 11:00:00,19.37,19.39,19.34,19.37,597000.0,15.8374,15.8537,15.8129,15.8374,597000.0
2012-02-03 12:00:00,19.37,19.42,19.36,19.41,497000.0,15.8374,15.8783,15.8292,15.8701,497000.0
2012-02-03 13:00:00,19.41,19.41,19.37,19.37,435000.0,15.8701,15.8701,15.8374,15.8374,435000.0
2012-02-03 14:00:00,19.37,19.43,19.37,19.43,567500.0,15.8374,15.8864,15.8374,15.8864,567500.0
2012-02-03 15:00:00,19.43,19.43,19.38,19.41,1058500.0,15.8864,15.8864,15.8456,15.8701,1058500.0
2012-02-06 09:30:00,19.31,19.38,19.29,19.36,461500.0,15.7883,15.8456,15.772,15.8292,461500.0
2012-02-06 10:00:00,19.36,19.38,19.29,19.32,459000.0,15.8292,15.8456,15.772,15.7965,459000.0
2012-02-06 11:00:00,19.32,19.38,19.32,19.38,731500.0,15.7965,15.8456,15.7965,15.8456,731500.0
2012-02-06 12:00:00,19.39,19.4,19.36,19.4,355500.0,15.8537,15.8619,15.8292,15.8619,355500.0
2012-02-06 13:00:00,19.4,19.4,19.32,19.35,447000.0,15.8619,15.8619,15.7965,15.821,447000.0
2012-02-06 14:00:00,19.34,19.36,19.33,19.34,407500.0,15.8129,15.8292,15.8047,15.8129,407500.0
2012-02-06 15:00:00,19.34,19.38,19.33,19.38,588000.0,15.8129,15.8456,15.8047,15.8456,588000.0
2012-02-07 09:30:00,19.34,19.36,19.29,19.31,180000.0,15.8129,15.8292,15.772,15.7883,180000.0
2012-02-07 10:00:00,19.32,19.41,19.25,19.41,307500.0,15.7965,15.8701,15.7393,15.8701,307500.0
2012-02-07 11:00:00,19.42,19.44,19.4,19.41,349500.0,15.8783,15.8946,15.8619,15.8701,349500.0
2012-02-07 12:00:00,19.41,19.43,19.4,19.43,265000.0,15.8701,15.8864,15.8619,15.8864,265000.0
2012-02-07 13:00:00,19.43,19.44,19.4,19.44,482000.0,15.8864,15.8946,15.8619,15.8946,482000.0
2012-02-07 14:00:00,19.43,19.44,19.37,19.38,595000.0,15.8864,15.8946,15.8374,15.8456,595000.0
2012-02-07 15:00:00,19.39,19.45,19.38,19.41,491500.0,15.8537,15.9028,15.8456,15.8701,491500.0
2012-02-08 09:30:00,19.44,19.52,19.42,19.5,170000.0,15.8946,15.96,15.8783,15.9437,170000.0
2012-02-08 10:00:00,19.5,19.53,19.41,19.42,697500.0,15.9437,15.9682,15.8701,15.8783,697500.0
2012-02-08 11:00:00,19.44,19.44,19.31,19.35,704500.0,15.8946,15.8946,15.7883,15.821,704500.0
2012-02-08 12:00:00,19.35,19.41,19.35,19.41,191000.0,15.821,15.8701,15.821,15.8701,191000.0
2012-02-08 13:00:00,19.41,19.41,19.38,19.38,178500.0,15.8701,15.8701,15.8456,15.8456,178500.0
2012-02-08 14:00:00,19.37,19.46,19.37,19.44,465000.0,15.8374,15.911,15.8374,15.8946,465000.0
2012-02-08 15:00:00,19.44,19.44,19.41,19.44,727000.0,15.8946,15.8946,15.8701,15.8946,727000.0
2012-02-09 09:30:00,19.51,19.52,19.39,19.42,396000.0,15.9519,15.96,15.8537,15.8783,396000.0
2012-02-09 10:00:00,19.42,19.43,19.29,19.38,678000.0,15.8783,15.8864,15.772,15.8456,678000.0
2012-02-09 11:00:00,19.39,19.42,19.35,19.41,399000.0,15.8537,15.8783,15.821,15.8701,399000.0
2012-02-09 12:00:00,19.41,19.44,19.4,19.43,276000.0,15.8701,15.8946,15.8619,15.8864,276000.0
2012-02-09 13:00:00,19.43,19.48,19.42,19.46,342000.0,15.8864,15.9273,15.8783,15.911,342000.0
2012-02-09 14:00:00,19.46,19.48,19.45,19.46,564000.0,15.911,15.9273,15.9028,15.911,564000.0
2012-02-09 15:00:00,19.46,19.48,19.44,19.47,746500.0,15.911,15.9273,15.8946,15.9191,746500.0
2012-02-10 09:30:00,19.28,19.32,19.22,19.24,552500.0,15.7638,15.7965,15.7147,15.7311,552500.0
2012-02-10 10:00:00,19.23,19.27,19.19,19.27,486000.0,15.7229,15.7556,15.6902,15.7556,486000.0
2012-02-10 11:00:00,19.27,19.33,19.27,19.31,279000.0,15.7556,15.8047,15.7556,15.7883,279000.0
2012-02-10 12:00:00,19.31,19.34,19.29,19.33,202500.0,15.7883,15.8129,15.772,15.8047,202500.0
2012-02-10 13:00:00,19.34,19.34,19.24,19.24,336500.0,15.8129,15.8129,15.7311,15.7311,336500.0
2012-02-10 14:00:00,19.24,19.28,19.24,19.27,1104500.0,15.7311,15.7638,15.7311,15.7556,1104500.0
2012-02-10 15:00:00,19.26,19.28,19.22,19.26,777000.0,15.7474,15.7638,15.7147,15.7474,777000.0
2012-02-13 09:30:00,19.47,19.51,19.4,19.43,432500.0,15.9191,15.9519,15.8619,15.8864,432500.0
2012-02-13 10:00:00,19.43,19.45,19.3,19.36,304500.0,15.8864,15.9028,15.7802,15.8292,304500.0
2012-02-13 11:00:00,19.36,19.41,19.36,19.4,418000.0,15.8292,15.8701,15.8292,15.8619,418000.0
2012-02-13 12:00:00,19.4,19.42,19.37,19.4,247000.0,15.8619,15.8783,15.8374,15.8619,247000.0
2012-02-13 13:00:00,19.41,19.45,19.41,19.44,292000.0,15.8701,15.9028,15.8701,15.8946,292000.0
2012-02-13 14:00:00,19.44,19.47,19.43,19.45,367000.0,15.8946,15.9191,15.8864,15.9028,367000.0
2012-02-13 15:00:00,19.45,19.46,19.42,19.46,603000.0,15.9028,15.911,15.8783,15.911,603000.0
2012-02-14 09:30:00,19.38,19.44,19.35,19.39,428000.0,15.8456,15.8946,15.821,15.8537,428000.0
2012-02-14 10:00:00,19.39,19.4,19.32,19.34,441000.0,15.8537,15.8619,15.7965,15.8129,441000.0
2012-02-14 11:00:00,19.35,19.44,19.34,19.4,609500.0,15.821,15.8946,15.8129,15.8619,609500.0
2012-02-14 12:00:00,19.4,19.42,19.36,19.37,362000.0,15.8619,15.8783,15.8292,15.8374,362000.0
2012-02-14 13:00:00,19.37,19.4,19.33,19.4,803000.0,15.8374,15.8619,15.8047,15.8619,803000.0
2012-02-14 14:00:00,19.4,19.41,19.35,19.37,520000.0,15.8619,15.8701,15.821,15.8374,520000.0
2012-02-14 15:00:00,19.37,19.46,19.33,19.45,784000.0,15.8374,15.911,15.8047,15.9028,784000.0
2012-02-15 09:30:00,19.56,19.57,19.45,19.51,406500.0,15.9927,16.0009,15.9028,15.9519,406500.0
2012-02-15 10:00:00,19.5,19.52,19.41,19.46,459000.0,15.9437,15.96,15.8701,15.911,459000.0
2012-02-15 11:00:00,19.46,19.59,19.45,19.57,790500.0,15.911,16.0173,15.9028,16.0009,790500.0
2012-02-15 12:00:00,19.57,19.57,19.41,19.43,594500.0,16.0009,16.0009,15.8701,15.8864,594500.0
2012-02-15 13:00:00,19.41,19.48,19.37,19.46,733500.0,15.8701,15.9273,15.8374,15.911,733500.0
2012-02-15 14:00:00,19.46,19.48,19.36,19.37,861000.0,15.911,15.9273,15.8292,15.8374,861000.0
2012-02-15 15:00:00,19.36,19.42,19.33,19.39,887500.0,15.8292,15.8783,15.8047,15.8537,887500.0
2012-02-16 09:30:00,19.42,19.53,19.41,19.5,254500.0,15.8783,15.9682,15.8701,15.9437,254500.0
2012-02-16 10:00:00,19.5,19.63,19.5,19.56,460000.0,15.9437,16.05,15.9437,15.9927,460000.0
2012-02-16 11:00:00,19.56,19.69,19.56,19.68,567000.0,15.9927,16.099,15.9927,16.0908,567000.0
2012-02-16 12:00:00,19.68,19.7,19.65,19.67,501000.0,16.0908,16.1072,16.0663,16.0827,501000.0
2012-02-16 13:00:00,19.68,19.71,19.67,19.69,266500.0,16.0908,16.1154,16.0827,16.099,266500.0
2012-02-16 14:00:00,19.69,19.7,19.67,19.69,223000.0,16.099,16.1072,16.0827,16.099,223000.0
2012-02-16 15:00:00,19.7,19.71,19.67,19.69,838500.0,16.1072,16.1154,16.0827,16.099,838500.0
2012-02-17 09:30:00,19.8,19.8,19.72,19.76,281000.0,16.189,16.189,16.1236,16.1563,281000.0
2012-02-17 10:00:00,19.76,19.76,19.68,19.69,343500.0,16.1563,16.1563,16.0908,16.099,343500.0
2012-02-17 11:00:00,19.69,19.69,19.64,19.68,376000.0,16.099,16.099,16.0581,16.0908,376000.0
2012-02-17 12:00:00,19.68,19.68,19.66,19.67,335000.0,16.0908,16.0908,16.0745,16.0827,335000.0
2012-02-17 13:00:00,19.67,19.71,19.67,19.7,298000.0,16.0827,16.1154,16.0827,16.1072,298000.0
2012-02-17 14:00:00,19.7,19.7,19.68,19.69,362000.0,16.1072,16.1072,16.0908,16.099,362000.0
2012-02-17 15:00:00,19.69,19.7,19.67,19.68,827500.0,16.099,16.1072,16.0827,16.0908,827500.0
2012-02-21 09:30:00,19.72,19.75,19.61,19.63,505000.0,16.1236,16.1481,16.0336,16.05,505000.0
2012-02-21 10:00:00,19.63,19.75,19.62,19.75,667500.0,16.05,16.1481,16.0418,16.1481,667500.0
2012-02-21 11:00:00,19.75,19.75,19.68,19.69,245500.0,16.1481,16.1481,16.0908,16.099,245500.0
2012-02-21 12:00:00,19.69,19.73,19.67,19.68,259000.0,16.099,16.1317,16.0827,16.0908,259000.0
2012-02-21 13:00:00,19.68,19.7,19.62,19.63,205500.0,16.0908,16.1072,16.0418,16.05,205500.0
2012-02-21 14:00:00,19.63,19.63,19.52,19.53,494000.0,16.05,16.05,15.96,15.9682,494000.0
2012-02-21 15:00:00,19.54,19.61,19.52,19.6,921500.0,15.9764,16.0336,15.96,16.0254,921500.0
2012-02-22 09:30:00,19.57,19.64,19.56,19.6,644000.0,16.0009,16.0581,15.9927,16.0254,644000.0
2012-02-22 10:00:00,19.61,19.66,19.56,19.57,571000.0,16.0336,16.0745,15.9927,16.0009,571000.0
2012-02-22 11:00:00,19.59,19.62,19.48,19.49,450000.0,16.0173,16.0418,15.9273,15.9355,450000.0
2012-02-22 12:00:00,19.48,19.51,19.46,19.51,221500.0,15.9273,15.9519,15.911,15.9519,221500.0
2012-02-22 13:00:00,19.5,19.56,19.5,19.55,392000.0,15.9437,15.9927,15.9437,15.9846,392000.0
2012-02-22 14:00:00,19.55,19.56,19.51,19.51,358000.0,15.9846,15.9927,15.9519,15.9519,358000.0
2012-02-22 15:00:00,19.51,19.54,19.49,19.52,527500.0,15.9519,15.9764,15.9355,15.96,527500.0
2012-02-23 09:30:00,19.53,19.54,19.42,19.49,358000.0,15.9682,15.9764,15.8783,15.9355,358000.0
2012-02-23 10:00:00,19.5,19.63,19.49,19.63,260000.0,15.9437,16.05,15.9355,16.05,260000.0
2012-02-23 11:00:00,19.64,19.69,19.63,19.64,613500.0,16.0581,16.099,16.05,16.0581,613500.0
2012-02-23 12:00:00,19.64,19.69,19.63,19.65,266500.0,16.0581,16.099,16.05,16.0663,266500.0
2012-02-23 13:00:00,19.65,19.65,19.6,19.64,266000.0,16.0663,16.0663,16.0254,16.0581,266000.0
2012-02-23 14:00:00,19.64,19.68,19.62,19.65,321500.0,16.0581,16.0908,16.0418,16.0663,321500.0
2012-02-23 15:00:00,19.65,19.69,19.64,19.68,879500.0,16.0663,16.099,16.0581,16.0908,879500.0
2012-02-24 09:30:00,19.71,19.72,19.66,19.71,411500.0,16.1154,16.1236,16.0745,16.1154,411500.0
2012-02-24 10:00:00,19.71,19.72,19.66,19.67,329500.0,16.1154,16.1236,16.0745,16.0827,329500.0
2012-02-24 11:00:00,19.67,19.77,19.67,19.77,436000.0,16.0827,16.1644,16.0827,16.1644,436000.0
2012-02-24 12:00:00,19.77,19.78,19.76,19.76,315500.0,16.1644,16.1726,16.1563,16.1563,315500.0
2012-02-24 13:00:00,19.76,19.79,19.73,19.75,597500.0,16.1563,16.1808,16.1317,16.1481,597500.0
2012-02-24 14:00:00,19.75,19.76,19.67,19.7,454500.0,16.1481,16.1563,16.0827,16.1072,454500.0
2012-02-24 15:00:00,19.7,19.71,19.68,19.69,641500.0,16.1072,16.1154,16.0908,16.099,641500.0
2012-02-27 09:30:00,19.56,19.56,19.42,19.49,439500.0,15.9927,15.9927,15.8783,15.9355,439500.0
2012-02-27 10:00:00,19.49,19.7,19.49,19.66,705500.0,15.9355,16.1072,15.9355,16.0745,705500.0
2012-02-27 11:00:00,19.67,19.76,19.67,19.72,484500.0,16.0827,16.1563,16.0827,16.1236,484500.0
2012-02-27 12:00:00,19.74,19.78,19.69,19.74,226000.0,16.1399,16.1726,16.099,16.1399,226000.0
2012-02-27 13:00:00,19.75,19.75,19.69,19.69,191500.0,16.1481,16.1481,16.099,16.099,191500.0
2012-02-27 14:00:00,19.7,19.74,19.7,19.73,227000.0,16.1072,16.1399,16.1072,16.1317,227000.0
2012-02-27 15:00:00,19.74,19.76,19.69,19.69,950000.0,16.1399,16.1563,16.099,16.099,950000.0
2012-02-28 09:30:00,19.71,19.72,19.62,19.7,205500.0,16.1154,16.1236,16.0418,16.1072,205500.0
2012-02-28 10:00:00,19.71,19.77,19.64,19.75,541500.0,16.1154,16.1644,16.0581,16.1481,541500.0
2012-02-28 11:00:00,19.76,19.78,19.7,19.71,257000.0,16.1563,16.1726,16.1072,16.1154,257000.0
2012-02-28 12:00:00,19.71,19.72,19.66,19.7,363000.0,16.1154,16.1236,16.0745,16.1072,363000.0
2012-02-28 13:00:00,19.7,19.71,19.56,19.58,1033000.0,16.1072,16.1154,15.9927,16.0091,1033000.0
2012-02-28 14:00:00,19.58,19.62,19.55,19.6,248000.0,16.0091,16.0418,15.9846,16.0254,248000.0
2012-02-28 15:00:00,19.61,19.68,19.59,19.66,519500.0,16.0336,16.0908,16.0173,16.0745,519500.0
2012-02-29 09:30:00,19.69,19.77,19.68,19.75,283500.0,16.099,16.1644,16.0908,16.1481,283500.0
2012-02-29 10:00:00,19.77,19.77,19.5,19.58,676000.0,16.1644,16.1644,15.9437,16.0091,676000.0
2012-02-29 11:00:00,19.59,19.66,19.52,19.64,702000.0,16.0173,16.0745,15.96,16.0581,702000.0
2012-02-29 12:00:00,19.65,19.69,19.62,19.67,682500.0,16.0663,16.099,16.0418,16.0827,682500.0
2012-02-29 13:00:00,19.67,19.7,19.64,19.68,222000.0,16.0827,16.1072,16.0581,16.0908,222000.0
2012-02-29 14:00:00,19.68,19.69,19.59,19.6,346500.0,16.0908,16.099,16.0173,16.0254,346500.0
2012-02-29 15:00:00,19.61,19.61,19.53,19.53,771500.0,16.0336,16.0336,15.9682,15.9682,771500.0
2012-03-01 09:30:00,19.6,19.72,19.6,19.71,785500.0,16.0254,16.1236,16.0254,16.1154,785500.0
2012-03-01 10:00:00,19.7,19.73,19.6,19.69,944000.0,16.1072,16.1317,16.0254,16.099,944000.0
2012-03-01 11:00:00,19.7,19.72,19.65,19.71,625500.0,16.1072,16.1236,16.0663,16.1154,625500.0
2012-03-01 12:00:00,19.71,19.76,19.7,19.75,1311500.0,16.1154,16.1563,16.1072,16.1481,1311500.0
2012-03-01 13:00:00,19.74,19.78,19.73,19.74,373000.0,16.1399,16.1726,16.1317,16.1399,373000.0
2012-03-01 14:00:00,19.75,19.77,19.7,19.73,409000.0,16.1481,16.1644,16.1072,16.1317,409000.0
2012-03-01 15:00:00,19.73,19.74,19.63,19.69,1384000.0,16.1317,16.1399,16.05,16.099,1384000.0
2012-03-02 09:30:00,19.67,19.72,19.64,19.65,203000.0,16.0827,16.1236,16.0581,16.0663,203000.0
2012-03-02 10:00:00,19.66,19.73,19.64,19.69,603500.0,16.0745,16.1317,16.0581,16.099,603500.0
2012-03-02 11:00:00,19.68,19.69,19.56,19.57,1669500.0,16.0908,16.099,15.9927,16.0009,1669500.0
2012-03-02 12:00:00,19.57,19.58,19.51,19.54,829500.0,16.0009,16.0091,15.9519,15.9764,829500.0
2012-03-02 13:00:00,19.54,19.55,19.46,19.54,458000.0,15.9764,15.9846,15.911,15.9764,458000.0
2012-03-02 14:00:00,19.55,19.56,19.52,19.55,535000.0,15.9846,15.9927,15.96,15.9846,535000.0
2012-03-02 15:00:00,19.55,19.58,19.51,19.54,1070000.0,15.9846,16.0091,15.9519,15.9764,1070000.0
2012-03-05 09:30:00,19.5,19.51,19.43,19.48,328000.0,15.9437,15.9519,15.8864,15.9273,328000.0
2012-03-05 10:00:00,19.49,19.51,19.38,19.45,665500.0,15.9355,15.9519,15.8456,15.9028,665500.0
2012-03-05 11:00:00,19.45,19.49,19.36,19.42,453000.0,15.9028,15.9355,15.8292,15.8783,453000.0
2012-03-05 12:00:00,19.43,19.45,19.4,19.41,169000.0,15.8864,15.9028,15.8619,15.8701,169000.0
2012-03-05 13:00:00,19.4,19.44,19.4,19.42,312000.0,15.8619,15.8946,15.8619,15.8783,312000.0
2012-03-05 14:00:00,19.42,19.48,19.4,19.47,441000.0,15.8783,15.9273,15.8619,15.9191,441000.0
2012-03-05 15:00:00,19.48,19.5,19.46,19.46,914500.0,15.9273,15.9437,15.911,15.911,914500.0
2012-03-06 09:30:00,19.26,19.27,19.15,19.16,752500.0,15.7474,15.7556,15.6575,15.6657,752500.0
2012-03-06 10:00:00,19.15,19.17,19.08,19.1,859000.0,15.6575,15.6739,15.6003,15.6166,859000.0
2012-03-06 11:00:00,19.09,19.15,19.08,19.1,628500.0,15.6085,15.6575,15.6003,15.6166,628500.0
2012-03-06 12:00:00,19.1,19.11,19.05,19.1,607000.0,15.6166,15.6248,15.5757,15.6166,607000.0
2012-03-06 13:00:00,19.09,19.11,19.08,19.1,454000.0,15.6085,15.6248,15.6003,15.6166,454000.0
2012-03-06 14:00:00,19.1,19.11,19.04,19.05,219500.0,15.6166,15.6248,15.5676,15.5757,219500.0
2012-03-06 15:00:00,19.05,19.12,19.05,19.09,632500.0,15.5757,15.633,15.5757,15.6085,632500.0
2012-03-07 09:30:00,19.14,19.17,19.11,19.15,324000.0,15.6493,15.6739,15.6248,15.6575,324000.0
2012-03-07 10:00:00,19.15,19.19,19.12,19.18,317000.0,15.6575,15.6902,15.633,15.682,317000.0
2012-03-07 11:00:00,19.19,19.27,19.19,19.26,359000.0,15.6902,15.7556,15.6902,15.7474,359000.0
2012-03-07 12:00:00,19.26,19.28,19.23,19.27,134500.0,15.7474,15.7638,15.7229,15.7556,134500.0
2012-03-07 13:00:00,19.27,19.28,19.23,19.26,191500.0,15.7556,15.7638,15.7229,15.7474,191500.0
2012-03-07 14:00:00,19.26,19.29,19.23,19.27,505500.0,15.7474,15.772,15.7229,15.7556,505500.0
2012-03-07 15:00:00,19.28,19.3,19.25,19.28,674000.0,15.7638,15.7802,15.7393,15.7638,674000.0
2012-03-08 09:30:00,19.41,19.46,19.37,19.37,774000.0,15.8701,15.911,15.8374,15.8374,774000.0
2012-03-08 10:00:00,19.36,19.45,19.29,19.45,1287500.0,15.8292,15.9028,15.772,15.9028,1287500.0
2012-03-08 11:00:00,19.45,19.54,19.45,19.51,610000.0,15.9028,15.9764,15.9028,15.9519,610000.0
2012-03-08 12:00:00,19.52,19.54,19.48,19.49,695000.0,15.96,15.9764,15.9273,15.9355,695000.0
2012-03-08 13:00:00,19.49,19.5,19.47,19.48,311500.0,15.9355,15.9437,15.9191,15.9273,311500.0
2012-03-08 14:00:00,19.49,19.54,19.46,19.53,278000.0,15.9355,15.9764,15.911,15.9682,278000.0
2012-03-08 15:00:00,19.53,19.55,19.5,19.51,378000.0,15.9682,15.9846,15.9437,15.9519,378000.0
2012-03-09 09:30:00,19.52,19.61,19.51,19.55,383500.0,15.96,16.0336,15.9519,15.9846,383500.0
2012-03-09 10:00:00,19.55,19.78,19.55,19.74,816500.0,15.9846,16.1726,15.9846,16.1399,816500.0
2012-03-09 11:00:00,19.74,19.76,19.71,19.75,302500.0,16.1399,16.1563,16.1154,16.1481,302500.0
2012-03-09 12:00:00,19.76,19.77,19.74,19.75,166500.0,16.1563,16.1644,16.1399,16.1481,166500.0
2012-03-09 13:00:00,19.75,19.75,19.71,19.74,305500.0,16.1481,16.1481,16.1154,16.1399,305500.0
2012-03-09 14:00:00,19.74,19.75,19.65,19.67,267500.0,16.1399,16.1481,16.0663,16.0827,267500.0
2012-03-09 15:00:00,19.69,19.71,19.66,19.7,856500.0,16.099,16.1154,16.0745,16.1072,856500.0
2012-03-12 09:30:00,19.69,19.73,19.64,19.69,495500.0,16.099,16.1317,16.0581,16.099,495500.0
2012-03-12 10:00:00,19.68,19.68,19.59,19.62,383000.0,16.0908,16.0908,16.0173,16.0418,383000.0
2012-03-12 11:00:00,19.63,19.63,19.56,19.6,650000.0,16.05,16.05,15.9927,16.0254,650000.0
2012-03-12 12:00:00,19.59,19.63,19.57,19.6,416500.0,16.0173,16.05,16.0009,16.0254,416500.0
2012-03-12 13:00:00,19.6,19.64,19.59,19.63,284500.0,16.0254,16.0581,16.0173,16.05,284500.0
2012-03-12 14:00:00,19.63,19.64,19.61,19.63,256500.0,16.05,16.0581,16.0336,16.05,256500.0
2012-03-12 15:00:00,19.64,19.64,19.59,19.62,404500.0,16.0581,16.0581,16.0173,16.0418,404500.0
2012-03-13 09:30:00,19.74,19.77,19.7,19.71,446000.0,16.1399,16.1644,16.1072,16.1154,446000.0
2012-03-13 10:00:00,19.71,19.77,19.69,19.75,417500.0,16.1154,16.1644,16.099,16.1481,417500.0
2012-03-13 11:00:00,19.76,19.83,19.75,19.79,555000.0,16.1563,16.2135,16.1481,16.1808,555000.0
2012-03-13 12:00:00,19.8,19.81,19.78,19.81,280500.0,16.189,16.1971,16.1726,16.1971,280500.0
2012-03-13 13:00:00,19.81,19.84,19.79,19.8,194500.0,16.1971,16.2217,16.1808,16.189,194500.0
2012-03-13 14:00:00,19.79,19.84,19.77,19.79,339000.0,16.1808,16.2217,16.1644,16.1808,339000.0
2012-03-13 15:00:00,19.8,20.0,19.79,20.0,1348000.0,16.189,16.3525,16.1808,16.3525,1348000.0
2012-03-14 09:30:00,19.97,20.02,19.97,20.01,958500.0,16.328,16.3688,16.328,16.3607,958500.0
2012-03-14 10:00:00,20.0,20.02,19.86,19.87,578000.0,16.3525,16.3688,16.238,16.2462,578000.0
2012-03-14 11:00:00,19.87,19.87,19.83,19.87,338000.0,16.2462,16.2462,16.2135,16.2462,338000.0
2012-03-14 12:00:00,19.87,19.89,19.85,19.89,451500.0,16.2462,16.2626,16.2298,16.2626,451500.0
2012-03-14 13:00:00,19.89,19.94,19.83,19.83,539000.0,16.2626,16.3034,16.2135,16.2135,539000.0
2012-03-14 14:00:00,19.84,19.86,19.8,19.85,250000.0,16.2217,16.238,16.189,16.2298,250000.0
2012-03-14 15:00:00,19.85,19.86,19.81,19.86,500000.0,16.2298,16.238,16.1971,16.238,500000.0
2012-03-15 09:30:00,19.85,19.9,19.81,19.88,409500.0,16.2298,16.2707,16.1971,16.2544,409500.0
2012-03-15 10:00:00,19.88,19.96,19.84,19.9,1085500.0,16.2544,16.3198,16.2217,16.2707,1085500.0
2012-03-15 11:00:00,19.9,19.98,19.87,19.95,374500.0,16.2707,16.3361,16.2462,16.3116,374500.0
2012-03-15 12:00:00,19.95,20.05,19.95,20.02,322000.0,16.3116,16.3934,16.3116,16.3688,322000.0
2012-03-15 13:00:00,20.03,20.04,19.98,19.99,178500.0,16.377,16.3852,16.3361,16.3443,178500.0
2012-03-15 14:00:00,19.99,20.05,19.98,20.03,817500.0,16.3443,16.3934,16.3361,16.377,817500.0
2012-03-15 15:00:00,20.03,20.05,20.01,20.04,861500.0,16.377,16.3934,16.3607,16.3852,861500.0
2012-03-16 09:30:00,20.03,20.07,19.99,20.02,592000.0,16.377,16.4097,16.3443,16.3688,592000.0
2012-03-16 10:00:00,20.01,20.06,19.98,20.05,364000.0,16.3607,16.4015,16.3361,16.3934,364000.0
2012-03-16 11:00:00,20.05,20.06,20.0,20.04,385000.0,16.3934,16.4015,16.3525,16.3852,385000.0
2012-03-16 12:00:00,20.05,20.07,20.03,20.05,306500.0,16.3934,16.4097,16.377,16.3934,306500.0
2012-03-16 13:00:00,20.05,20.06,20.04,20.06,261500.0,16.3934,16.4015,16.3852,16.4015,261500.0
2012-03-16 14:00:00,20.06,20.06,20.04,20.04,217500.0,16.4015,16.4015,16.3852,16.3852,217500.0
2012-03-16 15:00:00,20.04,20.04,20.0,20.02,1057000.0,16.3852,16.3852,16.3525,16.3688,1057000.0
2012-03-19 09:30:00,19.98,20.09,19.96,20.09,515500.0,16.3361,16.4261,16.3198,16.4261,515500.0
2012-03-19 10:00:00,20.07,20.07,19.96,20.04,1105000.0,16.4097,16.4097,16.3198,16.3852,1105000.0
2012-03-19 11:00:00,20.05,20.1,20.01,20.1,589500.0,16.3934,16.4343,16.3607,16.4343,589500.0
2012-03-19 12:00:00,20.1,20.15,20.1,20.14,339500.0,16.4343,16.4751,16.4343,16.467,339500.0
2012-03-19 13:00:00,20.14,20.19,20.13,20.17,490500.0,16.467,16.5078,16.4588,16.4915,490500.0
2012-03-19 14:00:00,20.17,20.19,20.14,20.14,251500.0,16.4915,16.5078,16.467,16.467,251500.0
2012-03-19 15:00:00,20.15,20.16,20.05,20.07,770000.0,16.4751,16.4833,16.3934,16.4097,770000.0
2012-03-20 09:30:00,19.93,19.95,19.85,19.9,541500.0,16.2953,16.3116,16.2298,16.2707,541500.0
2012-03-20 10:00:00,19.9,19.96,19.89,19.93,675000.0,16.2707,16.3198,16.2626,16.2953,675000.0
2012-03-20 11:00:00,19.94,19.97,19.86,19.88,468000.0,16.3034,16.328,16.238,16.2544,468000.0
2012-03-20 12:00:00,19.88,19.92,19.87,19.89,228500.0,16.2544,16.2871,16.2462,16.2626,228500.0
2012-03-20 13:00:00,19.88,19.94,19.88,19.93,276500.0,16.2544,16.3034,16.2544,16.2953,276500.0
2012-03-20 14:00:00,19.93,19.96,19.91,19.95,421500.0,16.2953,16.3198,16.2789,16.3116,421500.0
2012-03-20 15:00:00,19.95,19.98,19.92,19.93,501000.0,16.3116,16.3361,16.2871,16.2953,501000.0
2012-03-21 09:30:00,19.97,20.0,19.91,19.93,700500.0,16.328,16.3525,16.2789,16.2953,700500.0
2012-03-21 10:00:00,19.92,19.96,19.85,19.88,527500.0,16.2871,16.3198,16.2298,16.2544,527500.0
2012-03-21 11:00:00,19.87,19.97,19.85,19.94,287000.0,16.2462,16.328,16.2298,16.3034,287000.0
2012-03-21 12:00:00,19.94,20.01,19.94,19.98,496000.0,16.3034,16.3607,16.3034,16.3361,496000.0
2012-03-21 13:00:00,19.98,19.98,19.92,19.95,3022500.0,16.3361,16.3361,16.2871,16.3116,3022500.0
2012-03-21 14:00:00,19.94,19.99,19.94,19.95,659000.0,16.3034,16.3443,16.3034,16.3116,659000.0
2012-03-21 15:00:00,19.96,19.99,19.91,19.91,543500.0,16.3198,16.3443,16.2789,16.2789,543500.0
2012-03-22 09:30:00,19.74,19.79,19.69,19.74,987500.0,16.1399,16.1808,16.099,16.1399,987500.0
2012-03-22 10:00:00,19.74,19.79,19.6,19.6,521500.0,16.1399,16.1808,16.0254,16.0254,521500.0
2012-03-22 11:00:00,19.6,19.67,19.56,19.67,664000.0,16.0254,16.0827,15.9927,16.0827,664000.0
2012-03-22 12:00:00,19.67,19.73,19.67,19.73,229500.0,16.0827,16.1317,16.0827,16.1317,229500.0
2012-03-22 13:00:00,19.73,19.73,19.69,19.7,134500.0,16.1317,16.1317,16.099,16.1072,134500.0
2012-03-22 14:00:00,19.71,19.71,19.68,19.69,331000.0,16.1154,16.1154,16.0908,16.099,331000.0
2012-03-22 15:00:00,19.69,19.74,19.63,19.71,627000.0,16.099,16.1399,16.05,16.1154,627000.0
2012-03-23 09:30:00,19.71,19.73,19.64,19.65,729000.0,16.1154,16.1317,16.0581,16.0663,729000.0
2012-03-23 10:00:00,19.64,19.69,19.56,19.68,372000.0,16.0581,16.099,15.9927,16.0908,372000.0
2012-03-23 11:00:00,19.68,19.75,19.66,19.74,281500.0,16.0908,16.1481,16.0745,16.1399,281500.0
2012-03-23 12:00:00,19.74,19.78,19.71,19.77,176500.0,16.1399,16.1726,16.1154,16.1644,176500.0
2012-03-23 13:00:00,19.77,19.81,19.75,19.77,518500.0,16.1644,16.1971,16.1481,16.1644,518500.0
2012-03-23 14:00:00,19.77,19.85,19.77,19.82,408000.0,16.1644,16.2298,16.1644,16.2053,408000.0
2012-03-23 15:00:00,19.83,19.83,19.79,19.83,480500.0,16.2135,16.2135,16.1808,16.2135,480500.0
2012-03-26 09:30:00,19.96,20.02,19.95,19.98,707500.0,16.3618,16.4109,16.3536,16.3781,707500.0
2012-03-26 10:00:00,19.97,20.04,19.94,20.01,603000.0,16.3699,16.4273,16.3454,16.4027,603000.0
2012-03-26 11:00:00,20.01,20.03,19.99,20.01,658500.0,16.4027,16.4191,16.3863,16.4027,658500.0
2012-03-26 12:00:00,20.01,20.02,19.98,19.99,362500.0,16.4027,16.4109,16.3781,16.3863,362500.0
2012-03-26 13:00:00,19.99,20.02,19.97,20.02,411500.0,16.3863,16.4109,16.3699,16.4109,411500.0
2012-03-26 14:00:00,20.02,20.05,20.01,20.04,416500.0,16.4109,16.4355,16.4027,16.4273,416500.0
2012-03-26 15:00:00,20.05,20.07,20.01,20.07,837500.0,16.4355,16.4519,16.4027,16.4519,837500.0
2012-03-27 09:30:00,20.06,20.1,20.04,20.09,1774500.0,16.4437,16.4765,16.4273,16.4683,1774500.0
2012-03-27 10:00:00,20.09,20.1,20.03,20.03,1238500.0,16.4683,16.4765,16.4191,16.4191,1238500.0
2012-03-27 11:00:00,20.04,20.05,20.02,20.05,417500.0,16.4273,16.4355,16.4109,16.4355,417500.0
2012-03-27 12:00:00,20.05,20.07,20.02,20.06,469500.0,16.4355,16.4519,16.4109,16.4437,469500.0
2012-03-27 13:00:00,20.05,20.06,20.02,20.05,264500.0,16.4355,16.4437,16.4109,16.4355,264500.0
2012-03-27 14:00:00,20.05,20.07,20.04,20.05,1723500.0,16.4355,16.4519,16.4273,16.4355,1723500.0
2012-03-27 15:00:00,20.05,20.06,19.98,19.99,890500.0,16.4355,16.4437,16.3781,16.3863,890500.0
2012-03-28 09:30:00,19.98,20.02,19.9,19.95,361500.0,16.3781,16.4109,16.3126,16.3536,361500.0
2012-03-28 10:00:00,19.95,19.99,19.82,19.84,598500.0,16.3536,16.3863,16.247,16.2634,598500.0
2012-03-28 11:00:00,19.86,19.87,19.71,19.76,704500.0,16.2798,16.288,16.1568,16.1978,704500.0
2012-03-28 12:00:00,19.75,19.81,19.73,19.78,788000.0,16.1896,16.2388,16.1732,16.2142,788000.0
2012-03-28 13:00:00,19.78,19.79,19.74,19.79,158500.0,16.2142,16.2224,16.1814,16.2224,158500.0
2012-03-28 14:00:00,19.78,19.81,19.73,19.81,545500.0,16.2142,16.2388,16.1732,16.2388,545500.0
2012-03-28 15:00:00,19.82,19.88,19.8,19.88,970000.0,16.247,16.2962,16.2306,16.2962,970000.0
2012-03-29 09:30:00,19.75,19.78,19.67,19.71,391000.0,16.1896,16.2142,16.124,16.1568,391000.0
2012-03-29 10:00:00,19.7,19.74,19.65,19.69,463500.0,16.1486,16.1814,16.1076,16.1404,463500.0
2012-03-29 11:00:00,19.69,19.71,19.63,19.65,550500.0,16.1404,16.1568,16.0912,16.1076,550500.0
2012-03-29 12:00:00,19.66,19.73,19.64,19.72,413000.0,16.1158,16.1732,16.0994,16.165,413000.0
2012-03-29 13:00:00,19.72,19.73,19.68,19.73,227500.0,16.165,16.1732,16.1322,16.1732,227500.0
2012-03-29 14:00:00,19.72,19.81,19.72,19.79,678000.0,16.165,16.2388,16.165,16.2224,678000.0
2012-03-29 15:00:00,19.79,19.9,19.78,19.86,1081000.0,16.2224,16.3126,16.2142,16.2798,1081000.0
2012-03-30 09:30:00,19.97,19.99,19.88,19.9,461000.0,16.3699,16.3863,16.2962,16.3126,461000.0
2012-03-30 10:00:00,19.88,19.91,19.78,19.83,362000.0,16.2962,16.3208,16.2142,16.2552,362000.0
2012-03-30 11:00:00,19.83,19.93,19.82,19.91,851500.0,16.2552,16.3372,16.247,16.3208,851500.0
2012-03-30 12:00:00,19.91,19.93,19.88,19.89,240000.0,16.3208,16.3372,16.2962,16.3044,240000.0
2012-03-30 13:00:00,19.9,19.93,19.9,19.93,159000.0,16.3126,16.3372,16.3126,16.3372,159000.0
2012-03-30 14:00:00,19.93,19.95,19.91,19.91,420000.0,16.3372,16.3536,16.3208,16.3208,420000.0
2012-03-30 15:00:00,19.91,19.92,19.85,19.85,763500.0,16.3208,16.329,16.2716,16.2716,763500.0
2012-04-02 09:30:00,19.8,19.83,19.75,19.78,651000.0,16.2306,16.2552,16.1896,16.2142,651000.0
2012-04-02 10:00:00,19.79,19.91,19.79,19.89,999500.0,16.2224,16.3208,16.2224,16.3044,999500.0
2012-04-02 11:00:00,19.9,19.99,19.88,19.99,633500.0,16.3126,16.3863,16.2962,16.3863,633500.0
2012-04-02 12:00:00,19.99,20.02,19.99,20.01,599000.0,16.3863,16.4109,16.3863,16.4027,599000.0
2012-04-02 13:00:00,20.01,20.02,20.0,20.01,682500.0,16.4027,16.4109,16.3945,16.4027,682500.0
2012-04-02 14:00:00,20.01,20.05,19.98,20.05,2813000.0,16.4027,16.4355,16.3781,16.4355,2813000.0
2012-04-02 15:00:00,20.05,20.06,19.91,19.95,3601500.0,16.4355,16.4437,16.3208,16.3536,3601500.0
2012-04-03 09:30:00,19.9,19.99,19.9,19.98,853500.0,16.3126,16.3863,16.3126,16.3781,853500.0
2012-04-03 10:00:00,19.97,20.04,19.94,20.02,1445500.0,16.3699,16.4273,16.3454,16.4109,1445500.0
2012-04-03 11:00:00,20.02,20.02,19.94,19.98,475000.0,16.4109,16.4109,16.3454,16.3781,475000.0
2012-04-03 12:00:00,19.98,19.98,19.93,19.98,377500.0,16.3781,16.3781,16.3372,16.3781,377500.0
2012-04-03 13:00:00,19.98,20.0,19.94,19.98,412500.0,16.3781,16.3945,16.3454,16.3781,412500.0
2012-04-03 14:00:00,19.98,19.98,19.83,19.88,1212500.0,16.3781,16.3781,16.2552,16.2962,1212500.0
2012-04-03 15:00:00,19.88,20.0,19.88,20.0,1290500.0,16.2962,16.3945,16.2962,16.3945,1290500.0
2012-04-04 09:30:00,19.81,19.84,19.74,19.84,568500.0,16.2388,16.2634,16.1814,16.2634,568500.0
2012-04-04 10:00:00,19.83,19.84,19.63,19.63,1318000.0,16.2552,16.2634,16.0912,16.0912,1318000.0
2012-04-04 11:00:00,19.63,19.71,19.63,19.69,289000.0,16.0912,16.1568,16.0912,16.1404,289000.0
2012-04-04 12:00:00,19.7,19.72,19.68,19.71,321500.0,16.1486,16.165,16.1322,16.1568,321500.0
2012-04-04 13:00:00,19.72,19.74,19.69,19.74,648500.0,16.165,16.1814,16.1404,16.1814,648500.0
2012-04-04 14:00:00,19.74,19.75,19.71,19.73,432500.0,16.1814,16.1896,16.1568,16.1732,432500.0
2012-04-04 15:00:00,19.72,19.75,19.71,19.73,685000.0,16.165,16.1896,16.1568,16.1732,685000.0
2012-04-05 09:30:00,19.67,19.73,19.64,19.69,542000.0,16.124,16.1732,16.0994,16.1404,542000.0
2012-04-05 10:00:00,19.7,19.74,19.68,19.74,370500.0,16.1486,16.1814,16.1322,16.1814,370500.0
2012-04-05 11:00:00,19.74,19.75,19.67,19.7,541500.0,16.1814,16.1896,16.124,16.1486,541500.0
2012-04-05 12:00:00,19.7,19.71,19.66,19.68,297000.0,16.1486,16.1568,16.1158,16.1322,297000.0
2012-04-05 13:00:00,19.67,19.69,19.62,19.64,353000.0,16.124,16.1404,16.083,16.0994,353000.0
2012-04-05 14:00:00,19.64,19.65,19.62,19.64,272500.0,16.0994,16.1076,16.083,16.0994,272500.0
2012-04-05 15:00:00,19.64,19.67,19.61,19.65,593000.0,16.0994,16.124,16.0748,16.1076,593000.0
2012-04-09 09:30:00,19.35,19.37,19.29,19.32,691000.0,15.8617,15.8781,15.8125,15.8371,691000.0
2012-04-09 10:00:00,19.32,19.4,19.32,19.39,1042500.0,15.8371,15.9027,15.8371,15.8945,1042500.0
2012-04-09 11:00:00,19.39,19.39,19.31,19.35,402500.0,15.8945,15.8945,15.8289,15.8617,402500.0
2012-04-09 12:00:00,19.34,19.39,19.33,19.38,277000.0,15.8535,15.8945,15.8453,15.8863,277000.0
2012-04-09 13:00:00,19.37,19.41,19.35,19.41,135500.0,15.8781,15.9109,15.8617,15.9109,135500.0
2012-04-09 14:00:00,19.4,19.44,19.38,19.43,233000.0,15.9027,15.9355,15.8863,15.9273,233000.0
2012-04-09 15:00:00,19.44,19.44,19.39,19.4,3068500.0,15.9355,15.9355,15.8945,15.9027,3068500.0
2012-04-10 09:30:00,19.35,19.41,19.34,19.36,422500.0,15.8617,15.9109,15.8535,15.8699,422500.0
2012-04-10 10:00:00,19.36,19.36,19.22,19.23,411500.0,15.8699,15.8699,15.7552,15.7633,411500.0
2012-04-10 11:00:00,19.23,19.26,19.04,19.06,1159000.0,15.7633,15.7879,15.6076,15.624,1159000.0
2012-04-10 12:00:00,19.07,19.07,18.99,19.03,1069000.0,15.6322,15.6322,15.5666,15.5994,1069000.0
2012-04-10 13:00:00,19.03,19.05,18.96,19.02,1386500.0,15.5994,15.6158,15.542,15.5912,1386500.0
2012-04-10 14:00:00,19.02,19.03,18.95,18.98,900500.0,15.5912,15.5994,15.5338,15.5584,900500.0
2012-04-10 15:00:00,18.98,18.99,18.92,18.95,1533000.0,15.5584,15.5666,15.5092,15.5338,1533000.0
2012-04-11 09:30:00,19.13,19.17,19.09,19.1,777000.0,15.6814,15.7142,15.6486,15.6568,777000.0
2012-04-11 10:00:00,19.1,19.21,19.1,19.2,461500.0,15.6568,15.747,15.6568,15.7388,461500.0
2012-04-11 11:00:00,19.2,19.2,19.14,19.15,563500.0,15.7388,15.7388,15.6896,15.6978,563500.0
2012-04-11 12:00:00,19.16,19.17,19.14,19.17,303500.0,15.706,15.7142,15.6896,15.7142,303500.0
2012-04-11 13:00:00,19.18,19.19,19.15,19.18,228000.0,15.7224,15.7306,15.6978,15.7224,228000.0
2012-04-11 14:00:00,19.17,19.18,19.12,19.14,371500.0,15.7142,15.7224,15.6732,15.6896,371500.0
2012-04-11 15:00:00,19.14,19.17,19.11,19.17,694000.0,15.6896,15.7142,15.665,15.7142,694000.0
2012-04-12 09:30:00,19.17,19.36,19.17,19.34,471500.0,15.7142,15.8699,15.7142,15.8535,471500.0
2012-04-12 10:00:00,19.35,19.46,19.32,19.45,546500.0,15.8617,15.9519,15.8371,15.9437,546500.0
2012-04-12 11:00:00,19.46,19.51,19.45,19.49,745000.0,15.9519,15.9929,15.9437,15.9765,745000.0
2012-04-12 12:00:00,19.5,19.53,19.47,19.52,303500.0,15.9847,16.0093,15.9601,16.0011,303500.0
2012-04-12 13:00:00,19.52,19.54,19.48,19.5,254500.0,16.0011,16.0175,15.9683,15.9847,254500.0
2012-04-12 14:00:00,19.5,19.55,19.5,19.54,333500.0,15.9847,16.0257,15.9847,16.0175,333500.0
2012-04-12 15:00:00,19.54,19.55,19.51,19.52,475500.0,16.0175,16.0257,15.9929,16.0011,475500.0
2012-04-13 09:30:00,19.44,19.47,19.39,19.39,465500.0,15.9355,15.9601,15.8945,15.8945,465500.0
2012-04-13 10:00:00,19.39,19.41,19.27,19.33,437500.0,15.8945,15.9109,15.7961,15.8453,437500.0
2012-04-13 11:00:00,19.34,19.39,19.32,19.36,250500.0,15.8535,15.8945,15.8371,15.8699,250500.0
2012-04-13 12:00:00,19.36,19.37,19.32,19.36,188500.0,15.8699,15.8781,15.8371,15.8699,188500.0
2012-04-13 13:00:00,19.35,19.41,19.35,19.38,669500.0,15.8617,15.9109,15.8617,15.8863,669500.0
2012-04-13 14:00:00,19.37,19.39,19.3,19.3,367000.0,15.8781,15.8945,15.8207,15.8207,367000.0
2012-04-13 15:00:00,19.3,19.33,19.25,19.27,786500.0,15.8207,15.8453,15.7797,15.7961,786500.0
2012-04-16 09:30:00,19.38,19.44,19.25,19.26,140000.0,15.8863,15.9355,15.7797,15.7879,140000.0
2012-04-16 10:00:00,19.26,19.29,19.15,19.27,367500.0,15.7879,15.8125,15.6978,15.7961,367500.0
2012-04-16 11:00:00,19.27,19.29,19.21,19.23,418000.0,15.7961,15.8125,15.747,15.7633,418000.0
2012-04-16 12:00:00,19.23,19.3,19.21,19.3,1050500.0,15.7633,15.8207,15.747,15.8207,1050500.0
2012-04-16 13:00:00,19.3,19.4,19.27,19.4,375500.0,15.8207,15.9027,15.7961,15.9027,375500.0
2012-04-16 14:00:00,19.4,19.4,19.32,19.33,453000.0,15.9027,15.9027,15.8371,15.8453,453000.0
2012-04-16 15:00:00,19.34,19.34,19.26,19.28,609500.0,15.8535,15.8535,15.7879,15.8043,609500.0
2012-04-17 09:30:00,19.42,19.53,19.41,19.5,378500.0,15.9191,16.0093,15.9109,15.9847,378500.0
2012-04-17 10:00:00,19.49,19.61,19.45,19.59,320500.0,15.9765,16.0748,15.9437,16.0585,320500.0
2012-04-17 11:00:00,19.6,19.65,19.6,19.61,251000.0,16.0666,16.1076,16.0666,16.0748,251000.0
2012-04-17 12:00:00,19.62,19.66,19.62,19.64,202500.0,16.083,16.1158,16.083,16.0994,202500.0
2012-04-17 13:00:00,19.64,19.68,19.63,19.67,294000.0,16.0994,16.1322,16.0912,16.124,294000.0
2012-04-17 14:00:00,19.67,19.69,19.64,19.65,212500.0,16.124,16.1404,16.0994,16.1076,212500.0
2012-04-17 15:00:00,19.64,19.67,19.59,19.59,457000.0,16.0994,16.124,16.0585,16.0585,457000.0
2012-04-18 09:30:00,19.49,19.58,19.46,19.57,239000.0,15.9765,16.0503,15.9519,16.0421,239000.0
2012-04-18 10:00:00,19.58,19.59,19.51,19.57,205500.0,16.0503,16.0585,15.9929,16.0421,205500.0
2012-04-18 11:00:00,19.57,19.57,19.48,19.54,190500.0,16.0421,16.0421,15.9683,16.0175,190500.0
2012-04-18 12:00:00,19.54,19.54,19.49,19.51,353000.0,16.0175,16.0175,15.9765,15.9929,353000.0
2012-04-18 13:00:00,19.52,19.54,19.47,19.48,153000.0,16.0011,16.0175,15.9601,15.9683,153000.0
2012-04-18 14:00:00,19.49,19.57,19.48,19.54,166500.0,15.9765,16.0421,15.9683,16.0175,166500.0
2012-04-18 15:00:00,19.55,19.58,19.52,19.53,923000.0,16.0257,16.0503,16.0011,16.0093,923000.0
2012-04-19 09:30:00,19.53,19.64,19.46,19.64,466000.0,16.0093,16.0994,15.9519,16.0994,466000.0
2012-04-19 10:00:00,19.63,19.71,19.43,19.65,1369500.0,16.0912,16.1568,15.9273,16.1076,1369500.0
2012-04-19 11:00:00,19.65,19.69,19.55,19.62,391000.0,16.1076,16.1404,16.0257,16.083,391000.0
2012-04-19 12:00:00,19.61,19.61,19.48,19.52,466000.0,16.0748,16.0748,15.9683,16.0011,466000.0
2012-04-19 13:00:00,19.51,19.53,19.43,19.43,382000.0,15.9929,16.0093,15.9273,15.9273,382000.0
2012-04-19 14:00:00,19.43,19.47,19.34,19.39,528500.0,15.9273,15.9601,15.8535,15.8945,528500.0
2012-04-19 15:00:00,19.4,19.48,19.38,19.46,444500.0,15.9027,15.9683,15.8863,15.9519,444500.0
2012-04-20 09:30:00,19.55,19.6,19.5,19.56,523500.0,16.0257,16.0666,15.9847,16.0339,523500.0
2012-04-20 10:00:00,19.56,19.63,19.51,19.6,513000.0,16.0339,16.0912,15.9929,16.0666,513000.0
2012-04-20 11:00:00,19.61,19.63,19.58,19.63,333500.0,16.0748,16.0912,16.0503,16.0912,333500.0
2012-04-20 12:00:00,19.63,19.65,19.6,19.61,261000.0,16.0912,16.1076,16.0666,16.0748,261000.0
2012-04-20 13:00:00,19.61,19.63,19.54,19.56,325000.0,16.0748,16.0912,16.0175,16.0339,325000.0
2012-04-20 14:00:00,19.56,19.59,19.52,19.55,197500.0,16.0339,16.0585,16.0011,16.0257,197500.0
2012-04-20 15:00:00,19.56,19.56,19.49,19.49,445500.0,16.0339,16.0339,15.9765,15.9765,445500.0
2012-04-23 09:30:00,19.24,19.25,19.11,19.14,774500.0,15.7715,15.7797,15.665,15.6896,774500.0
2012-04-23 10:00:00,19.14,19.15,19.08,19.12,606500.0,15.6896,15.6978,15.6404,15.6732,606500.0
2012-04-23 11:00:00,19.12,19.18,19.11,19.18,321000.0,15.6732,15.7224,15.665,15.7224,321000.0
2012-04-23 12:00:00,19.17,19.22,19.17,19.2,580500.0,15.7142,15.7552,15.7142,15.7388,580500.0
2012-04-23 13:00:00,19.2,19.22,19.18,19.2,265500.0,15.7388,15.7552,15.7224,15.7388,265500.0
2012-04-23 14:00:00,19.2,19.28,19.17,19.24,671500.0,15.7388,15.8043,15.7142,15.7715,671500.0
2012-04-23 15:00:00,19.23,19.3,19.22,19.29,517500.0,15.7633,15.8207,15.7552,15.8125,517500.0
2012-04-24 09:30:00,19.31,19.33,19.24,19.28,302500.0,15.8289,15.8453,15.7715,15.8043,302500.0
2012-04-24 10:00:00,19.27,19.39,19.27,19.36,591000.0,15.7961,15.8945,15.7961,15.8699,591000.0
2012-04-24 11:00:00,19.36,19.43,19.34,19.4,498000.0,15.8699,15.9273,15.8535,15.9027,498000.0
2012-04-24 12:00:00,19.4,19.42,19.36,19.36,269500.0,15.9027,15.9191,15.8699,15.8699,269500.0
2012-04-24 13:00:00,19.36,19.38,19.31,19.31,251500.0,15.8699,15.8863,15.8289,15.8289,251500.0
2012-04-24 14:00:00,19.31,19.31,19.26,19.31,242000.0,15.8289,15.8289,15.7879,15.8289,242000.0
2012-04-24 15:00:00,19.31,19.34,19.29,19.34,453500.0,15.8289,15.8535,15.8125,15.8535,453500.0
2012-04-25 09:30:00,19.56,19.7,19.53,19.67,758000.0,16.0339,16.1486,16.0093,16.124,758000.0
2012-04-25 10:00:00,19.67,19.67,19.6,19.6,695000.0,16.124,16.124,16.0666,16.0666,695000.0
2012-04-25 11:00:00,19.6,19.6,19.54,19.57,378500.0,16.0666,16.0666,16.0175,16.0421,378500.0
2012-04-25 12:00:00,19.57,19.63,19.56,19.63,589500.0,16.0421,16.0912,16.0339,16.0912,589500.0
2012-04-25 13:00:00,19.63,19.66,19.62,19.65,384000.0,16.0912,16.1158,16.083,16.1076,384000.0
2012-04-25 14:00:00,19.65,19.69,19.62,19.67,702000.0,16.1076,16.1404,16.083,16.124,702000.0
2012-04-25 15:00:00,19.67,19.69,19.64,19.67,418000.0,16.124,16.1404,16.0994,16.124,418000.0
2012-04-26 09:30:00,19.66,19.76,19.64,19.74,262500.0,16.1158,16.1978,16.0994,16.1814,262500.0
2012-04-26 10:00:00,19.73,19.81,19.73,19.76,396500.0,16.1732,16.2388,16.1732,16.1978,396500.0
2012-04-26 11:00:00,19.77,19.8,19.75,19.78,285000.0,16.206,16.2306,16.1896,16.2142,285000.0
2012-04-26 12:00:00,19.78,19.81,19.78,19.79,221500.0,16.2142,16.2388,16.2142,16.2224,221500.0
2012-04-26 13:00:00,19.8,19.87,19.79,19.86,560500.0,16.2306,16.288,16.2224,16.2798,560500.0
2012-04-26 14:00:00,19.87,19.9,19.86,19.89,322000.0,16.288,16.3126,16.2798,16.3044,322000.0
2012-04-26 15:00:00,19.89,19.92,19.86,19.86,726500.0,16.3044,16.329,16.2798,16.2798,726500.0
2012-04-27 09:30:00,19.94,19.94,19.8,19.85,595000.0,16.3454,16.3454,16.2306,16.2716,595000.0
2012-04-27 10:00:00,19.85,19.89,19.77,19.88,923500.0,16.2716,16.3044,16.206,16.2962,923500.0
2012-04-27 11:00:00,19.88,19.92,19.88,19.92,642500.0,16.2962,16.329,16.2962,16.329,642500.0
2012-04-27 12:00:00,19.92,19.93,19.91,19.92,481500.0,16.329,16.3372,16.3208,16.329,481500.0
2012-04-27 13:00:00,19.92,20.0,19.92,19.97,367500.0,16.329,16.3945,16.329,16.3699,367500.0
2012-04-27 14:00:00,19.98,19.98,19.95,19.97,244000.0,16.3781,16.3781,16.3536,16.3699,244000.0
2012-04-27 15:00:00,19.97,19.99,19.95,19.96,590000.0,16.3699,16.3863,16.3536,16.3618,590000.0
2012-04-30 09:30:00,19.96,19.96,19.78,19.8,963500.0,16.3618,16.3618,16.2142,16.2306,963500.0
2012-04-30 10:00:00,19.8,19.84,19.77,19.8,457000.0,16.2306,16.2634,16.206,16.2306,457000.0
2012-04-30 11:00:00,19.79,19.85,19.76,19.85,869000.0,16.2224,16.2716,16.1978,16.2716,869000.0
2012-04-30 12:00:00,19.85,19.85,19.8,19.82,260000.0,16.2716,16.2716,16.2306,16.247,260000.0
2012-04-30 13:00:00,19.82,19.83,19.79,19.82,370000.0,16.247,16.2552,16.2224,16.247,370000.0
2012-04-30 14:00:00,19.82,19.83,19.79,19.82,243000.0,16.247,16.2552,16.2224,16.247,243000.0
2012-04-30 15:00:00,19.82,19.87,19.79,19.8,700500.0,16.247,16.288,16.2224,16.2306,700500.0
2012-05-01 09:30:00,19.82,19.85,19.75,19.75,774500.0,16.247,16.2716,16.1896,16.1896,774500.0
2012-05-01 10:00:00,19.76,20.06,19.76,20.04,982500.0,16.1978,16.4437,16.1978,16.4273,982500.0
2012-05-01 11:00:00,20.04,20.11,20.03,20.1,1127000.0,16.4273,16.4847,16.4191,16.4765,1127000.0
2012-05-01 12:00:00,20.1,20.1,20.06,20.06,493000.0,16.4765,16.4765,16.4437,16.4437,493000.0
2012-05-01 13:00:00,20.06,20.06,20.02,20.03,1421500.0,16.4437,16.4437,16.4109,16.4191,1421500.0
2012-05-01 14:00:00,20.03,20.03,19.98,19.99,477500.0,16.4191,16.4191,16.3781,16.3863,477500.0
2012-05-01 15:00:00,19.99,20.01,19.87,19.89,660500.0,16.3863,16.4027,16.288,16.3044,660500.0
2012-05-02 09:30:00,19.75,19.81,19.7,19.8,401000.0,16.1896,16.2388,16.1486,16.2306,401000.0
2012-05-02 10:00:00,19.81,19.83,19.71,19.81,745000.0,16.2388,16.2552,16.1568,16.2388,745000.0
2012-05-02 11:00:00,19.81,19.86,19.8,19.84,433500.0,16.2388,16.2798,16.2306,16.2634,433500.0
2012-05-02 12:00:00,19.85,19.91,19.83,19.89,447000.0,16.2716,16.3208,16.2552,16.3044,447000.0
2012-05-02 13:00:00,19.9,19.93,19.87,19.92,245500.0,16.3126,16.3372,16.288,16.329,245500.0
2012-05-02 14:00:00,19.92,19.96,19.92,19.92,423500.0,16.329,16.3618,16.329,16.329,423500.0
2012-05-02 15:00:00,19.92,19.94,19.88,19.92,468500.0,16.329,16.3454,16.2962,16.329,468500.0
2012-05-03 09:30:00,19.89,19.9,19.81,19.84,399500.0,16.3044,16.3126,16.2388,16.2634,399500.0
2012-05-03 10:00:00,19.83,19.83,19.71,19.83,534500.0,16.2552,16.2552,16.1568,16.2552,534500.0
2012-05-03 11:00:00,19.84,19.84,19.7,19.71,671500.0,16.2634,16.2634,16.1486,16.1568,671500.0
2012-05-03 12:00:00,19.71,19.72,19.66,19.66,450500.0,16.1568,16.165,16.1158,16.1158,450500.0
2012-05-03 13:00:00,19.66,19.68,19.57,19.58,419500.0,16.1158,16.1322,16.0421,16.0503,419500.0
2012-05-03 14:00:00,19.58,19.6,19.54,19.55,797000.0,16.0503,16.0666,16.0175,16.0257,797000.0
2012-05-03 15:00:00,19.55,19.63,19.55,19.6,742500.0,16.0257,16.0912,16.0257,16.0666,742500.0
2012-05-04 09:30:00,19.47,19.48,19.37,19.4,605500.0,15.9601,15.9683,15.8781,15.9027,605500.0
2012-05-04 10:00:00,19.4,19.4,19.29,19.34,477500.0,15.9027,15.9027,15.8125,15.8535,477500.0
2012-05-04 11:00:00,19.34,19.34,19.24,19.25,493500.0,15.8535,15.8535,15.7715,15.7797,493500.0
2012-05-04 12:00:00,19.25,19.27,19.22,19.24,318500.0,15.7797,15.7961,15.7552,15.7715,318500.0
2012-05-04 13:00:00,19.25,19.3,19.25,19.3,414000.0,15.7797,15.8207,15.7797,15.8207,414000.0
2012-05-04 14:00:00,19.3,19.3,19.23,19.25,454500.0,15.8207,15.8207,15.7633,15.7797,454500.0
2012-05-04 15:00:00,19.26,19.32,19.26,19.29,515000.0,15.7879,15.8371,15.7879,15.8125,515000.0
2012-05-07 09:30:00,19.24,19.34,19.24,19.33,561000.0,15.7715,15.8535,15.7715,15.8453,561000.0
2012-05-07 10:00:00,19.33,19.35,19.26,19.28,271500.0,15.8453,15.8617,15.7879,15.8043,271500.0
2012-05-07 11:00:00,19.3,19.34,19.29,19.3,327000.0,15.8207,15.8535,15.8125,15.8207,327000.0
2012-05-07 12:00:00,19.3,19.37,19.29,19.34,265500.0,15.8207,15.8781,15.8125,15.8535,265500.0
2012-05-07 13:00:00,19.34,19.4,19.33,19.39,314000.0,15.8535,15.9027,15.8453,15.8945,314000.0
2012-05-07 14:00:00,19.38,19.4,19.36,19.38,292500.0,15.8863,15.9027,15.8699,15.8863,292500.0
2012-05-07 15:00:00,19.39,19.39,19.32,19.37,474500.0,15.8945,15.8945,15.8371,15.8781,474500.0
2012-05-08 09:30:00,19.23,19.26,19.15,19.22,817000.0,15.7633,15.7879,15.6978,15.7552,817000.0
2012-05-08 10:00:00,19.22,19.22,19.04,19.05,457500.0,15.7552,15.7552,15.6076,15.6158,457500.0
2012-05-08 11:00:00,19.04,19.14,18.97,19.11,692500.0,15.6076,15.6896,15.5502,15.665,692500.0
2012-05-08 12:00:00,19.11,19.12,19.05,19.06,316000.0,15.665,15.6732,15.6158,15.624,316000.0
2012-05-08 13:00:00,19.06,19.16,19.06,19.15,249000.0,15.624,15.706,15.624,15.6978,249000.0
2012-05-08 14:00:00,19.16,19.24,19.12,19.23,327000.0,15.706,15.7715,15.6732,15.7633,327000.0
2012-05-08 15:00:00,19.21,19.34,19.2,19.33,1112500.0,15.747,15.8535,15.7388,15.8453,1112500.0
2012-05-09 09:30:00,19.11,19.13,19.04,19.1,422000.0,15.665,15.6814,15.6076,15.6568,422000.0
2012-05-09 10:00:00,19.1,19.14,18.98,19.12,510000.0,15.6568,15.6896,15.5584,15.6732,510000.0
2012-05-09 11:00:00,19.1,19.27,19.09,19.23,1070500.0,15.6568,15.7961,15.6486,15.7633,1070500.0
2012-05-09 12:00:00,19.22,19.23,19.15,19.19,380000.0,15.7552,15.7633,15.6978,15.7306,380000.0
2012-05-09 13:00:00,19.19,19.34,19.19,19.31,435000.0,15.7306,15.8535,15.7306,15.8289,435000.0
2012-05-09 14:00:00,19.3,19.31,19.25,19.26,400500.0,15.8207,15.8289,15.7797,15.7879,400500.0
2012-05-09 15:00:00,19.25,19.3,19.22,19.24,553000.0,15.7797,15.8207,15.7552,15.7715,553000.0
2012-05-10 09:30:00,19.4,19.41,19.33,19.37,311500.0,15.9027,15.9109,15.8453,15.8781,311500.0
2012-05-10 10:00:00,19.36,19.38,19.22,19.24,477500.0,15.8699,15.8863,15.7552,15.7715,477500.0
2012-05-10 11:00:00,19.24,19.32,19.21,19.26,354000.0,15.7715,15.8371,15.747,15.7879,354000.0
2012-05-10 12:00:00,19.25,19.37,19.2,19.36,289500.0,15.7797,15.8781,15.7388,15.8699,289500.0
2012-05-10 13:00:00,19.36,19.39,19.3,19.32,231500.0,15.8699,15.8945,15.8207,15.8371,231500.0
2012-05-10 14:00:00,19.32,19.34,19.3,19.31,171500.0,15.8371,15.8535,15.8207,15.8289,171500.0
2012-05-10 15:00:00,19.32,19.32,19.22,19.27,622000.0,15.8371,15.8371,15.7552,15.7961,622000.0
2012-05-11 09:30:00,19.13,19.31,19.12,19.25,413500.0,15.6814,15.8289,15.6732,15.7797,413500.0
2012-05-11 10:00:00,19.26,19.45,19.26,19.37,1036000.0,15.7879,15.9437,15.7879,15.8781,1036000.0
2012-05-11 11:00:00,19.38,19.42,19.35,19.39,450500.0,15.8863,15.9191,15.8617,15.8945,450500.0
2012-05-11 12:00:00,19.38,19.41,19.36,19.39,144500.0,15.8863,15.9109,15.8699,15.8945,144500.0
2012-05-11 13:00:00,19.38,19.38,19.33,19.35,221000.0,15.8863,15.8863,15.8453,15.8617,221000.0
2012-05-11 14:00:00,19.36,19.36,19.31,19.32,567000.0,15.8699,15.8699,15.8289,15.8371,567000.0
2012-05-11 15:00:00,19.33,19.33,19.23,19.28,715000.0,15.8453,15.8453,15.7633,15.8043,715000.0
2012-05-14 09:30:00,19.08,19.11,19.01,19.02,878000.0,15.6404,15.665,15.583,15.5912,878000.0
2012-05-14 10:00:00,19.02,19.09,18.98,19.07,417500.0,15.5912,15.6486,15.5584,15.6322,417500.0
2012-05-14 11:00:00,19.07,19.15,19.03,19.13,451500.0,15.6322,15.6978,15.5994,15.6814,451500.0
2012-05-14 12:00:00,19.13,19.16,19.11,19.13,351000.0,15.6814,15.706,15.665,15.6814,351000.0
2012-05-14 13:00:00,19.13,19.2,19.12,19.17,364000.0,15.6814,15.7388,15.6732,15.7142,364000.0
2012-05-14 14:00:00,19.18,19.2,19.09,19.09,264500.0,15.7224,15.7388,15.6486,15.6486,264500.0
2012-05-14 15:00:00,19.12,19.12,19.05,19.06,411500.0,15.6732,15.6732,15.6158,15.624,411500.0
2012-05-15 09:30:00,19.06,19.09,19.01,19.07,639500.0,15.624,15.6486,15.583,15.6322,639500.0
2012-05-15 10:00:00,19.07,19.14,19.05,19.1,441500.0,15.6322,15.6896,15.6158,15.6568,441500.0
2012-05-15 11:00:00,19.08,19.15,19.01,19.13,404000.0,15.6404,15.6978,15.583,15.6814,404000.0
2012-05-15 12:00:00,19.13,19.16,19.09,19.1,314500.0,15.6814,15.706,15.6486,15.6568,314500.0
2012-05-15 13:00:00,19.1,19.13,19.04,19.07,254500.0,15.6568,15.6814,15.6076,15.6322,254500.0
2012-05-15 14:00:00,19.06,19.11,19.04,19.04,241500.0,15.624,15.665,15.6076,15.6076,241500.0
2012-05-15 15:00:00,19.03,19.03,18.92,18.97,1087500.0,15.5994,15.5994,15.5092,15.5502,1087500.0
2012-05-16 09:30:00,19.03,19.11,18.98,19.1,315500.0,15.5994,15.665,15.5584,15.6568,315500.0
2012-05-16 10:00:00,19.1,19.14,19.06,19.08,515500.0,15.6568,15.6896,15.624,15.6404,515500.0
2012-05-16 11:00:00,19.08,19.08,18.98,19.04,597000.0,15.6404,15.6404,15.5584,15.6076,597000.0
2012-05-16 12:00:00,19.03,19.03,18.94,18.95,310500.0,15.5994,15.5994,15.5256,15.5338,310500.0
2012-05-16 13:00:00,18.94,18.96,18.88,18.92,268500.0,15.5256,15.542,15.4764,15.5092,268500.0
2012-05-16 14:00:00,18.93,18.98,18.85,18.91,304000.0,15.5174,15.5584,15.4519,15.501,304000.0
2012-05-16 15:00:00,18.91,18.91,18.81,18.82,330000.0,15.501,15.501,15.4191,15.4273,330000.0
2012-05-17 09:30:00,18.8,18.82,18.64,18.66,692000.0,15.4109,15.4273,15.2797,15.2961,692000.0
2012-05-17 10:00:00,18.65,18.71,18.58,18.62,1070500.0,15.2879,15.3371,15.2305,15.2633,1070500.0
2012-05-17 11:00:00,18.62,18.64,18.48,18.5,820000.0,15.2633,15.2797,15.1486,15.1649,820000.0
2012-05-17 12:00:00,18.49,18.51,18.41,18.48,366000.0,15.1568,15.1731,15.0912,15.1486,366000.0
2012-05-17 13:00:00,18.49,18.55,18.46,18.48,294500.0,15.1568,15.2059,15.1322,15.1486,294500.0
2012-05-17 14:00:00,18.47,18.47,18.4,18.42,357500.0,15.1404,15.1404,15.083,15.0994,357500.0
2012-05-17 15:00:00,18.41,18.45,18.31,18.31,697500.0,15.0912,15.124,15.0092,15.0092,697500.0
2012-05-18 09:30:00,18.34,18.38,18.3,18.33,380000.0,15.0338,15.0666,15.001,15.0256,380000.0
2012-05-18 10:00:00,18.31,18.44,18.28,18.42,338000.0,15.0092,15.1158,14.9846,15.0994,338000.0
2012-05-18 11:00:00,18.41,18.41,18.14,18.21,375000.0,15.0912,15.0912,14.8698,14.9272,375000.0
2012-05-18 12:00:00,18.21,18.33,18.2,18.29,303000.0,14.9272,15.0256,14.919,14.9928,303000.0
2012-05-18 13:00:00,18.28,18.3,18.22,18.23,221000.0,14.9846,15.001,14.9354,14.9436,221000.0
2012-05-18 14:00:00,18.23,18.24,18.14,18.15,960500.0,14.9436,14.9518,14.8698,14.878,960500.0
2012-05-18 15:00:00,18.15,18.2,18.07,18.1,1146500.0,14.878,14.919,14.8125,14.8371,1146500.0
2012-05-21 09:30:00,18.14,18.19,18.05,18.13,1346500.0,14.8698,14.9108,14.7961,14.8617,1346500.0
2012-05-21 10:00:00,18.13,18.39,18.12,18.38,1002500.0,14.8617,15.0748,14.8535,15.0666,1002500.0
2012-05-21 11:00:00,18.38,18.38,18.3,18.32,258500.0,15.0666,15.0666,15.001,15.0174,258500.0
2012-05-21 12:00:00,18.32,18.43,18.32,18.39,266500.0,15.0174,15.1076,15.0174,15.0748,266500.0
2012-05-21 13:00:00,18.38,18.46,18.38,18.44,408500.0,15.0666,15.1322,15.0666,15.1158,408500.0
2012-05-21 14:00:00,18.43,18.48,18.41,18.47,213500.0,15.1076,15.1486,15.0912,15.1404,213500.0
2012-05-21 15:00:00,18.47,18.51,18.47,18.51,455000.0,15.1404,15.1731,15.1404,15.1731,455000.0
2012-05-22 09:30:00,18.56,18.6,18.51,18.55,224500.0,15.2141,15.2469,15.1731,15.2059,224500.0
2012-05-22 10:00:00,18.56,18.71,18.55,18.68,486000.0,15.2141,15.3371,15.2059,15.3125,486000.0
2012-05-22 11:00:00,18.68,18.7,18.61,18.62,458000.0,15.3125,15.3289,15.2551,15.2633,458000.0
2012-05-22 12:00:00,18.61,18.64,18.54,18.63,293500.0,15.2551,15.2797,15.1977,15.2715,293500.0
2012-05-22 13:00:00,18.63,18.65,18.57,18.58,198500.0,15.2715,15.2879,15.2223,15.2305,198500.0
2012-05-22 14:00:00,18.59,18.64,18.58,18.62,207000.0,15.2387,15.2797,15.2305,15.2633,207000.0
2012-05-22 15:00:00,18.62,18.63,18.45,18.54,569500.0,15.2633,15.2715,15.124,15.1977,569500.0
2012-05-23 09:30:00,18.38,18.48,18.36,18.47,390500.0,15.0666,15.1486,15.0502,15.1404,390500.0
2012-05-23 10:00:00,18.47,18.51,18.3,18.31,584500.0,15.1404,15.1731,15.001,15.0092,584500.0
2012-05-23 11:00:00,18.3,18.37,18.29,18.31,388000.0,15.001,15.0584,14.9928,15.0092,388000.0
2012-05-23 12:00:00,18.31,18.33,18.27,18.3,433500.0,15.0092,15.0256,14.9764,15.001,433500.0
2012-05-23 13:00:00,18.31,18.43,18.3,18.41,306000.0,15.0092,15.1076,15.001,15.0912,306000.0
2012-05-23 14:00:00,18.42,18.48,18.33,18.47,337500.0,15.0994,15.1486,15.0256,15.1404,337500.0
2012-05-23 15:00:00,18.48,18.69,18.45,18.66,951500.0,15.1486,15.3207,15.124,15.2961,951500.0
2012-05-24 09:30:00,18.68,18.71,18.62,18.65,2280500.0,15.3125,15.3371,15.2633,15.2879,2280500.0
2012-05-24 10:00:00,18.65,18.76,18.62,18.7,494500.0,15.2879,15.3781,15.2633,15.3289,494500.0
2012-05-24 11:00:00,18.7,18.73,18.62,18.63,450000.0,15.3289,15.3535,15.2633,15.2715,450000.0
2012-05-24 12:00:00,18.61,18.62,18.57,18.61,231500.0,15.2551,15.2633,15.2223,15.2551,231500.0
2012-05-24 13:00:00,18.6,18.65,18.53,18.53,272000.0,15.2469,15.2879,15.1895,15.1895,272000.0
2012-05-24 14:00:00,18.53,18.59,18.51,18.56,560000.0,15.1895,15.2387,15.1731,15.2141,560000.0
2012-05-24 15:00:00,18.57,18.74,18.55,18.73,1366000.0,15.2223,15.3617,15.2059,15.3535,1366000.0
2012-05-25 09:30:00,18.74,18.78,18.71,18.73,352500.0,15.3617,15.3945,15.3371,15.3535,352500.0
2012-05-25 10:00:00,18.74,18.74,18.64,18.69,258500.0,15.3617,15.3617,15.2797,15.3207,258500.0
2012-05-25 11:00:00,18.7,18.77,18.7,18.75,187000.0,15.3289,15.3863,15.3289,15.3699,187000.0
2012-05-25 12:00:00,18.74,18.76,18.71,18.73,137500.0,15.3617,15.3781,15.3371,15.3535,137500.0
2012-05-25 13:00:00,18.71,18.75,18.71,18.74,131000.0,15.3371,15.3699,15.3371,15.3617,131000.0
2012-05-25 14:00:00,18.74,18.74,18.66,18.68,158000.0,15.3617,15.3617,15.2961,15.3125,158000.0
2012-05-25 15:00:00,18.69,18.7,18.64,18.69,428500.0,15.3207,15.3289,15.2797,15.3207,428500.0
2012-05-29 09:30:00,18.84,18.88,18.8,18.84,505500.0,15.4437,15.4764,15.4109,15.4437,505500.0
2012-05-29 10:00:00,18.84,18.98,18.79,18.94,379000.0,15.4437,15.5584,15.4027,15.5256,379000.0
2012-05-29 11:00:00,18.93,18.94,18.78,18.81,328000.0,15.5174,15.5256,15.3945,15.4191,328000.0
2012-05-29 12:00:00,18.81,18.83,18.74,18.79,1617000.0,15.4191,15.4355,15.3617,15.4027,1617000.0
2012-05-29 13:00:00,18.79,18.83,18.77,18.82,504000.0,15.4027,15.4355,15.3863,15.4273,504000.0
2012-05-29 14:00:00,18.82,18.87,18.81,18.87,232500.0,15.4273,15.4682,15.4191,15.4682,232500.0
2012-05-29 15:00:00,18.87,18.93,18.84,18.92,483500.0,15.4682,15.5174,15.4437,15.5092,483500.0
2012-05-30 09:30:00,18.75,18.77,18.6,18.62,316000.0,15.3699,15.3863,15.2469,15.2633,316000.0
2012-05-30 10:00:00,18.64,18.64,18.56,18.56,397000.0,15.2797,15.2797,15.2141,15.2141,397000.0
2012-05-30 11:00:00,18.56,18.64,18.55,18.61,200000.0,15.2141,15.2797,15.2059,15.2551,200000.0
2012-05-30 12:00:00,18.61,18.61,18.53,18.57,273000.0,15.2551,15.2551,15.1895,15.2223,273000.0
2012-05-30 13:00:00,18.59,18.62,18.55,18.61,125000.0,15.2387,15.2633,15.2059,15.2551,125000.0
2012-05-30 14:00:00,18.62,18.64,18.59,18.59,142500.0,15.2633,15.2797,15.2387,15.2387,142500.0
2012-05-30 15:00:00,18.59,18.61,18.53,18.56,386000.0,15.2387,15.2551,15.1895,15.2141,386000.0
2012-05-31 09:30:00,18.56,18.57,18.37,18.38,447000.0,15.2141,15.2223,15.0584,15.0666,447000.0
2012-05-31 10:00:00,18.39,18.4,18.32,18.34,648500.0,15.0748,15.083,15.0174,15.0338,648500.0
2012-05-31 11:00:00,18.33,18.39,18.28,18.35,677000.0,15.0256,15.0748,14.9846,15.042,677000.0
2012-05-31 12:00:00,18.35,18.47,18.35,18.44,613500.0,15.042,15.1404,15.042,15.1158,613500.0
2012-05-31 13:00:00,18.43,18.5,18.4,18.41,502500.0,15.1076,15.1649,15.083,15.0912,502500.0
2012-05-31 14:00:00,18.41,18.5,18.41,18.48,566000.0,15.0912,15.1649,15.0912,15.1486,566000.0
2012-05-31 15:00:00,18.48,18.62,18.46,18.52,1559500.0,15.1486,15.2633,15.1322,15.1813,1559500.0
2012-06-01 09:30:00,18.15,18.22,18.12,18.15,887000.0,14.878,14.9354,14.8535,14.878,887000.0
2012-06-01 10:00:00,18.15,18.21,18.07,18.1,501500.0,14.878,14.9272,14.8125,14.8371,501500.0
2012-06-01 11:00:00,18.09,18.09,18.03,18.05,881000.0,14.8289,14.8289,14.7797,14.7961,881000.0
2012-06-01 12:00:00,18.05,18.09,18.03,18.05,380500.0,14.7961,14.8289,14.7797,14.7961,380500.0
2012-06-01 13:00:00,18.05,18.05,17.96,17.98,619000.0,14.7961,14.7961,14.7223,14.7387,619000.0
2012-06-01 14:00:00,17.98,18.01,17.92,17.97,883500.0,14.7387,14.7633,14.6895,14.7305,883500.0
2012-06-01 15:00:00,17.97,18.0,17.93,17.94,1156000.0,14.7305,14.7551,14.6977,14.7059,1156000.0
2012-06-04 09:30:00,17.96,18.02,17.84,17.87,441000.0,14.7223,14.7715,14.6239,14.6485,441000.0
2012-06-04 10:00:00,17.85,17.91,17.78,17.88,745500.0,14.6321,14.6813,14.5747,14.6567,745500.0
2012-06-04 11:00:00,17.87,17.88,17.74,17.75,495000.0,14.6485,14.6567,14.542,14.5502,495000.0
2012-06-04 12:00:00,17.75,17.76,17.66,17.68,378000.0,14.5502,14.5584,14.4764,14.4928,378000.0
2012-06-04 13:00:00,17.69,17.73,17.64,17.7,567500.0,14.501,14.5338,14.46,14.5092,567500.0
2012-06-04 14:00:00,17.71,17.86,17.7,17.79,787000.0,14.5174,14.6403,14.5092,14.5829,787000.0
2012-06-04 15:00:00,17.79,17.85,17.75,17.83,601500.0,14.5829,14.6321,14.5502,14.6157,601500.0
2012-06-05 09:30:00,17.75,17.89,17.74,17.89,276000.0,14.5502,14.6649,14.542,14.6649,276000.0
2012-06-05 10:00:00,17.89,18.02,17.86,17.86,834500.0,14.6649,14.7715,14.6403,14.6403,834500.0
2012-06-05 11:00:00,17.87,17.97,17.87,17.87,281000.0,14.6485,14.7305,14.6485,14.6485,281000.0
2012-06-05 12:00:00,17.87,18.0,17.87,17.97,922000.0,14.6485,14.7551,14.6485,14.7305,922000.0
2012-06-05 13:00:00,17.97,18.04,17.94,18.02,244000.0,14.7305,14.7879,14.7059,14.7715,244000.0
2012-06-05 14:00:00,18.02,18.06,18.01,18.05,348500.0,14.7715,14.8043,14.7633,14.7961,348500.0
2012-06-05 15:00:00,18.06,18.09,18.03,18.06,944000.0,14.8043,14.8289,14.7797,14.8043,944000.0
2012-06-06 09:30:00,18.22,18.34,18.19,18.31,297500.0,14.9354,15.0338,14.9108,15.0092,297500.0
2012-06-06 10:00:00,18.32,18.37,18.29,18.37,1295500.0,15.0174,15.0584,14.9928,15.0584,1295500.0
2012-06-06 11:00:00,18.37,18.44,18.35,18.43,627000.0,15.0584,15.1158,15.042,15.1076,627000.0
2012-06-06 12:00:00,18.43,18.46,18.43,18.44,842500.0,15.1076,15.1322,15.1076,15.1158,842500.0
2012-06-06 13:00:00,18.43,18.44,18.38,18.38,132000.0,15.1076,15.1158,15.0666,15.0666,132000.0
2012-06-06 14:00:00,18.39,18.42,18.35,18.4,158500.0,15.0748,15.0994,15.042,15.083,158500.0
2012-06-06 15:00:00,18.4,18.46,18.38,18.46,651000.0,15.083,15.1322,15.0666,15.1322,651000.0
2012-06-07 09:30:00,18.72,18.73,18.66,18.67,516000.0,15.3453,15.3535,15.2961,15.3043,516000.0
2012-06-07 10:00:00,18.67,18.68,18.45,18.48,792000.0,15.3043,15.3125,15.124,15.1486,792000.0
2012-06-07 11:00:00,18.47,18.56,18.45,18.54,249500.0,15.1404,15.2141,15.124,15.1977,249500.0
2012-06-07 12:00:00,18.53,18.57,18.49,18.53,301500.0,15.1895,15.2223,15.1568,15.1895,301500.0
2012-06-07 13:00:00,18.53,18.6,18.52,18.53,489000.0,15.1895,15.2469,15.1813,15.1895,489000.0
2012-06-07 14:00:00,18.53,18.55,18.5,18.54,222000.0,15.1895,15.2059,15.1649,15.1977,222000.0
2012-06-07 15:00:00,18.52,18.53,18.36,18.38,521500.0,15.1813,15.1895,15.0502,15.0666,521500.0
2012-06-08 09:30:00,18.36,18.37,18.23,18.31,321000.0,15.0502,15.0584,14.9436,15.0092,321000.0
2012-06-08 10:00:00,18.3,18.46,18.29,18.46,327000.0,15.001,15.1322,14.9928,15.1322,327000.0
2012-06-08 11:00:00,18.45,18.47,18.39,18.42,444500.0,15.124,15.1404,15.0748,15.0994,444500.0
2012-06-08 12:00:00,18.41,18.49,18.41,18.49,362000.0,15.0912,15.1568,15.0912,15.1568,362000.0
2012-06-08 13:00:00,18.49,18.53,18.49,18.51,239000.0,15.1568,15.1895,15.1568,15.1731,239000.0
2012-06-08 14:00:00,18.52,18.53,18.49,18.5,340000.0,15.1813,15.1895,15.1568,15.1649,340000.0
2012-06-08 15:00:00,18.5,18.55,18.5,18.53,603000.0,15.1649,15.2059,15.1649,15.1895,603000.0
2012-06-11 09:30:00,18.72,18.73,18.52,18.52,507500.0,15.3453,15.3535,15.1813,15.1813,507500.0
2012-06-11 10:00:00,18.52,18.53,18.41,18.43,490500.0,15.1813,15.1895,15.0912,15.1076,490500.0
2012-06-11 11:00:00,18.42,18.47,18.37,18.44,329500.0,15.0994,15.1404,15.0584,15.1158,329500.0
2012-06-11 12:00:00,18.44,18.45,18.38,18.4,211500.0,15.1158,15.124,15.0666,15.083,211500.0
2012-06-11 13:00:00,18.4,18.45,18.37,18.37,138500.0,15.083,15.124,15.0584,15.0584,138500.0
2012-06-11 14:00:00,18.37,18.37,18.29,18.31,264000.0,15.0584,15.0584,14.9928,15.0092,264000.0
2012-06-11 15:00:00,18.31,18.31,18.15,18.17,676000.0,15.0092,15.0092,14.878,14.8944,676000.0
2012-06-12 09:30:00,18.25,18.3,18.22,18.25,260500.0,14.96,15.001,14.9354,14.96,260500.0
2012-06-12 10:00:00,18.25,18.31,18.11,18.18,673000.0,14.96,15.0092,14.8453,14.9026,673000.0
2012-06-12 11:00:00,18.19,18.35,18.19,18.25,510000.0,14.9108,15.042,14.9108,14.96,510000.0
2012-06-12 12:00:00,18.25,18.27,18.2,18.23,346500.0,14.96,14.9764,14.919,14.9436,346500.0
2012-06-12 13:00:00,18.23,18.3,18.22,18.24,227500.0,14.9436,15.001,14.9354,14.9518,227500.0
2012-06-12 14:00:00,18.25,18.33,18.24,18.31,230000.0,14.96,15.0256,14.9518,15.0092,230000.0
2012-06-12 15:00:00,18.31,18.37,18.28,18.36,716000.0,15.0092,15.0584,14.9846,15.0502,716000.0
2012-06-13 09:30:00,18.3,18.3,18.16,18.18,616000.0,15.001,15.001,14.8862,14.9026,616000.0
2012-06-13 10:00:00,18.18,18.39,18.18,18.37,503500.0,14.9026,15.0748,14.9026,15.0584,503500.0
2012-06-13 11:00:00,18.37,18.37,18.27,18.28,266000.0,15.0584,15.0584,14.9764,14.9846,266000.0
2012-06-13 12:00:00,18.27,18.37,18.23,18.33,213500.0,14.9764,15.0584,14.9436,15.0256,213500.0
2012-06-13 13:00:00,18.34,18.36,18.26,18.26,334500.0,15.0338,15.0502,14.9682,14.9682,334500.0
2012-06-13 14:00:00,18.26,18.28,18.17,18.18,289500.0,14.9682,14.9846,14.8944,14.9026,289500.0
2012-06-13 15:00:00,18.18,18.19,18.05,18.1,652500.0,14.9026,14.9108,14.7961,14.8371,652500.0
2012-06-14 09:30:00,18.14,18.24,18.07,18.24,252500.0,14.8698,14.9518,14.8125,14.9518,252500.0
2012-06-14 10:00:00,18.23,18.29,18.19,18.28,363500.0,14.9436,14.9928,14.9108,14.9846,363500.0
2012-06-14 11:00:00,18.28,18.3,18.26,18.26,268500.0,14.9846,15.001,14.9682,14.9682,268500.0
2012-06-14 12:00:00,18.27,18.28,18.24,18.28,148000.0,14.9764,14.9846,14.9518,14.9846,148000.0
2012-06-14 13:00:00,18.28,18.29,18.22,18.23,225500.0,14.9846,14.9928,14.9354,14.9436,225500.0
2012-06-14 14:00:00,18.23,18.24,18.09,18.09,289000.0,14.9436,14.9518,14.8289,14.8289,289000.0
2012-06-14 15:00:00,18.1,18.3,18.09,18.24,980000.0,14.8371,15.001,14.8289,14.9518,980000.0
2012-06-15 09:30:00,18.28,18.3,18.24,18.29,428500.0,14.9846,15.001,14.9518,14.9928,428500.0
2012-06-15 10:00:00,18.3,18.34,18.27,18.32,442000.0,15.001,15.0338,14.9764,15.0174,442000.0
2012-06-15 11:00:00,18.34,18.38,18.33,18.35,253500.0,15.0338,15.0666,15.0256,15.042,253500.0
2012-06-15 12:00:00,18.36,18.37,18.34,18.36,298000.0,15.0502,15.0584,15.0338,15.0502,298000.0
2012-06-15 13:00:00,18.37,18.4,18.36,18.4,349500.0,15.0584,15.083,15.0502,15.083,349500.0
2012-06-15 14:00:00,18.39,18.46,18.39,18.43,366500.0,15.0748,15.1322,15.0748,15.1076,366500.0
2012-06-15 15:00:00,18.42,18.45,18.41,18.41,951500.0,15.0994,15.124,15.0912,15.0912,951500.0
2012-06-18 09:30:00,18.32,18.41,18.26,18.41,283000.0,15.0174,15.0912,14.9682,15.0912,283000.0
2012-06-18 10:00:00,18.4,18.56,18.4,18.49,393500.0,15.083,15.2141,15.083,15.1568,393500.0
2012-06-18 11:00:00,18.49,18.5,18.42,18.47,390500.0,15.1568,15.1649,15.0994,15.1404,390500.0
2012-06-18 12:00:00,18.45,18.51,18.44,18.46,205500.0,15.124,15.1731,15.1158,15.1322,205500.0
2012-06-18 13:00:00,18.47,18.56,18.46,18.56,238500.0,15.1404,15.2141,15.1322,15.2141,238500.0
2012-06-18 14:00:00,18.56,18.59,18.54,18.57,330500.0,15.2141,15.2387,15.1977,15.2223,330500.0
2012-06-18 15:00:00,18.57,18.6,18.51,18.57,701000.0,15.2223,15.2469,15.1731,15.2223,701000.0
2012-06-19 09:30:00,18.62,18.68,18.58,18.68,304000.0,15.311,15.3604,15.2781,15.3604,304000.0
2012-06-19 10:00:00,18.68,18.75,18.67,18.72,617000.0,15.3604,15.4179,15.3522,15.3933,617000.0
2012-06-19 11:00:00,18.73,18.74,18.68,18.74,285000.0,15.4015,15.4097,15.3604,15.4097,285000.0
2012-06-19 12:00:00,18.74,18.75,18.71,18.73,124500.0,15.4097,15.4179,15.385,15.4015,124500.0
2012-06-19 13:00:00,18.74,18.8,18.73,18.78,366000.0,15.4097,15.4591,15.4015,15.4426,366000.0
2012-06-19 14:00:00,18.78,18.78,18.69,18.74,438000.0,15.4426,15.4426,15.3686,15.4097,438000.0
2012-06-19 15:00:00,18.74,18.78,18.72,18.72,443000.0,15.4097,15.4426,15.3933,15.3933,443000.0
2012-06-20 09:30:00,18.72,18.74,18.65,18.7,232000.0,15.3933,15.4097,15.3357,15.3768,232000.0
2012-06-20 10:00:00,18.73,18.74,18.67,18.69,218000.0,15.4015,15.4097,15.3522,15.3686,218000.0
2012-06-20 11:00:00,18.68,18.73,18.68,18.7,219000.0,15.3604,15.4015,15.3604,15.3768,219000.0
2012-06-20 12:00:00,18.7,18.74,18.58,18.73,334500.0,15.3768,15.4097,15.2781,15.4015,334500.0
2012-06-20 13:00:00,18.75,18.82,18.7,18.74,506500.0,15.4179,15.4755,15.3768,15.4097,506500.0
2012-06-20 14:00:00,18.74,18.77,18.63,18.66,1052500.0,15.4097,15.4344,15.3193,15.3439,1052500.0
2012-06-20 15:00:00,18.67,18.71,18.61,18.7,734000.0,15.3522,15.385,15.3028,15.3768,734000.0
2012-06-21 09:30:00,18.7,18.72,18.6,18.62,174000.0,15.3768,15.3933,15.2946,15.311,174000.0
2012-06-21 10:00:00,18.61,18.61,18.51,18.56,331500.0,15.3028,15.3028,15.2206,15.2617,331500.0
2012-06-21 11:00:00,18.56,18.56,18.39,18.44,412500.0,15.2617,15.2617,15.1219,15.163,412500.0
2012-06-21 12:00:00,18.45,18.45,18.32,18.35,325000.0,15.1712,15.1712,15.0644,15.089,325000.0
2012-06-21 13:00:00,18.34,18.36,18.25,18.28,203500.0,15.0808,15.0972,15.0068,15.0315,203500.0
2012-06-21 14:00:00,18.27,18.28,18.2,18.25,314000.0,15.0232,15.0315,14.9657,15.0068,314000.0
2012-06-21 15:00:00,18.25,18.26,18.17,18.2,492500.0,15.0068,15.015,14.941,14.9657,492500.0
2012-06-22 09:30:00,18.28,18.29,18.18,18.23,359500.0,15.0315,15.0397,14.9492,14.9903,359500.0
2012-06-22 10:00:00,18.23,18.29,18.17,18.24,433000.0,14.9903,15.0397,14.941,14.9986,433000.0
2012-06-22 11:00:00,18.23,18.26,18.21,18.23,221000.0,14.9903,15.015,14.9739,14.9903,221000.0
2012-06-22 12:00:00,18.24,18.24,18.21,18.23,177000.0,14.9986,14.9986,14.9739,14.9903,177000.0
2012-06-22 13:00:00,18.23,18.27,18.22,18.26,95500.0,14.9903,15.0232,14.9821,15.015,95500.0
2012-06-22 14:00:00,18.26,18.32,18.26,18.32,222500.0,15.015,15.0644,15.015,15.0644,222500.0
2012-06-22 15:00:00,18.33,18.34,18.29,18.29,603500.0,15.0726,15.0808,15.0397,15.0397,603500.0
2012-06-25 09:30:00,18.05,18.06,17.96,18.0,461500.0,14.8423,14.8506,14.7683,14.8012,461500.0
2012-06-25 10:00:00,17.99,18.03,17.92,17.94,386000.0,14.793,14.8259,14.7354,14.7519,386000.0
2012-06-25 11:00:00,17.94,17.95,17.88,17.89,303500.0,14.7519,14.7601,14.7025,14.7108,303500.0
2012-06-25 12:00:00,17.88,17.93,17.87,17.9,258000.0,14.7025,14.7437,14.6943,14.719,258000.0
2012-06-25 13:00:00,17.9,17.96,17.89,17.95,641500.0,14.719,14.7683,14.7108,14.7601,641500.0
2012-06-25 14:00:00,17.95,17.98,17.92,17.93,305000.0,14.7601,14.7848,14.7354,14.7437,305000.0
2012-06-25 15:00:00,17.93,18.0,17.92,17.96,623500.0,14.7437,14.8012,14.7354,14.7683,623500.0
2012-06-26 09:30:00,18.01,18.07,17.97,17.97,288500.0,14.8094,14.8588,14.7766,14.7766,288500.0
2012-06-26 10:00:00,17.98,18.05,17.89,17.94,365000.0,14.7848,14.8423,14.7108,14.7519,365000.0
2012-06-26 11:00:00,17.95,18.01,17.88,17.99,160500.0,14.7601,14.8094,14.7025,14.793,160500.0
2012-06-26 12:00:00,18.0,18.08,17.99,18.05,339500.0,14.8012,14.867,14.793,14.8423,339500.0
2012-06-26 13:00:00,18.05,18.06,18.02,18.06,170000.0,14.8423,14.8506,14.8177,14.8506,170000.0
2012-06-26 14:00:00,18.06,18.14,18.06,18.1,304500.0,14.8506,14.9163,14.8506,14.8834,304500.0
2012-06-26 15:00:00,18.1,18.13,18.07,18.08,699500.0,14.8834,14.9081,14.8588,14.867,699500.0
2012-06-27 09:30:00,18.14,18.18,18.08,18.13,460500.0,14.9163,14.9492,14.867,14.9081,460500.0
2012-06-27 10:00:00,18.13,18.22,18.11,18.17,403500.0,14.9081,14.9821,14.8917,14.941,403500.0
2012-06-27 11:00:00,18.18,18.24,18.14,18.22,574000.0,14.9492,14.9986,14.9163,14.9821,574000.0
2012-06-27 12:00:00,18.22,18.26,18.22,18.23,243500.0,14.9821,15.015,14.9821,14.9903,243500.0
2012-06-27 13:00:00,18.22,18.25,18.17,18.19,185500.0,14.9821,15.0068,14.941,14.9575,185500.0
2012-06-27 14:00:00,18.19,18.2,18.16,18.18,236500.0,14.9575,14.9657,14.9328,14.9492,236500.0
2012-06-27 15:00:00,18.18,18.28,18.18,18.24,556000.0,14.9492,15.0315,14.9492,14.9986,556000.0
2012-06-28 09:30:00,18.1,18.2,18.05,18.17,201500.0,14.8834,14.9657,14.8423,14.941,201500.0
2012-06-28 10:00:00,18.16,18.21,18.02,18.05,649000.0,14.9328,14.9739,14.8177,14.8423,649000.0
2012-06-28 11:00:00,18.05,18.13,18.03,18.1,235000.0,14.8423,14.9081,14.8259,14.8834,235000.0
2012-06-28 12:00:00,18.1,18.11,18.05,18.09,238500.0,14.8834,14.8917,14.8423,14.8752,238500.0
2012-06-28 13:00:00,18.08,18.09,18.04,18.08,194000.0,14.867,14.8752,14.8341,14.867,194000.0
2012-06-28 14:00:00,18.07,18.07,18.02,18.07,761500.0,14.8588,14.8588,14.8177,14.8588,761500.0
2012-06-28 15:00:00,18.06,18.29,18.06,18.29,1204000.0,14.8506,15.0397,14.8506,15.0397,1204000.0
2012-06-29 09:30:00,18.69,18.71,18.61,18.64,365000.0,15.3686,15.385,15.3028,15.3275,365000.0
2012-06-29 10:00:00,18.65,18.74,18.64,18.73,463500.0,15.3357,15.4097,15.3275,15.4015,463500.0
2012-06-29 11:00:00,18.73,18.75,18.72,18.74,287000.0,15.4015,15.4179,15.3933,15.4097,287000.0
2012-06-29 12:00:00,18.75,18.76,18.73,18.76,219000.0,15.4179,15.4262,15.4015,15.4262,219000.0
2012-06-29 13:00:00,18.76,18.8,18.76,18.8,437000.0,15.4262,15.4591,15.4262,15.4591,437000.0
2012-06-29 14:00:00,18.8,18.83,18.78,18.82,345500.0,15.4591,15.4837,15.4426,15.4755,345500.0
2012-06-29 15:00:00,18.81,18.82,18.77,18.82,772000.0,15.4673,15.4755,15.4344,15.4755,772000.0
2012-07-02 09:30:00,18.91,18.97,18.88,18.88,951000.0,15.5495,15.5988,15.5248,15.5248,951000.0
2012-07-02 10:00:00,18.88,18.88,18.77,18.85,1204000.0,15.5248,15.5248,15.4344,15.5002,1204000.0
2012-07-02 11:00:00,18.85,18.86,18.8,18.81,330000.0,15.5002,15.5084,15.4591,15.4673,330000.0
2012-07-02 12:00:00,18.81,18.88,18.8,18.86,766500.0,15.4673,15.5248,15.4591,15.5084,766500.0
2012-07-02 13:00:00,18.86,18.86,18.82,18.82,426500.0,15.5084,15.5084,15.4755,15.4755,426500.0
2012-07-02 14:00:00,18.83,18.87,18.8,18.86,534000.0,15.4837,15.5166,15.4591,15.5084,534000.0
2012-07-02 15:00:00,18.86,18.95,18.84,18.94,1115000.0,15.5084,15.5824,15.4919,15.5742,1115000.0
2012-07-03 09:30:00,18.95,19.05,18.95,19.04,595000.0,15.5824,15.6646,15.5824,15.6564,595000.0
2012-07-03 10:00:00,19.05,19.1,19.04,19.08,1346000.0,15.6646,15.7057,15.6564,15.6893,1346000.0
2012-07-03 11:00:00,19.09,19.17,19.08,19.16,2477500.0,15.6975,15.7633,15.6893,15.7551,2477500.0
2012-07-03 12:00:00,19.16,19.17,19.11,19.15,506500.0,15.7551,15.7633,15.714,15.7469,506500.0
2012-07-05 09:30:00,19.15,19.18,19.06,19.07,450000.0,15.7469,15.7715,15.6728,15.6811,450000.0
2012-07-05 10:00:00,19.06,19.17,19.02,19.16,619500.0,15.6728,15.7633,15.64,15.7551,619500.0
2012-07-05 11:00:00,19.16,19.21,19.15,19.19,454500.0,15.7551,15.7962,15.7469,15.7797,454500.0
2012-07-05 12:00:00,19.19,19.2,19.16,19.18,277000.0,15.7797,15.788,15.7551,15.7715,277000.0
2012-07-05 13:00:00,19.18,19.23,19.17,19.22,358000.0,15.7715,15.8126,15.7633,15.8044,358000.0
2012-07-05 14:00:00,19.21,19.23,19.18,19.19,185000.0,15.7962,15.8126,15.7715,15.7797,185000.0
2012-07-05 15:00:00,19.19,19.2,19.15,19.16,797500.0,15.7797,15.788,15.7469,15.7551,797500.0
2012-07-06 09:30:00,18.98,18.99,18.93,18.95,377500.0,15.6071,15.6153,15.5659,15.5824,377500.0
2012-07-06 10:00:00,18.95,18.96,18.89,18.9,345500.0,15.5824,15.5906,15.5331,15.5413,345500.0
2012-07-06 11:00:00,18.89,18.91,18.85,18.86,294500.0,15.5331,15.5495,15.5002,15.5084,294500.0
2012-07-06 12:00:00,18.86,18.9,18.84,18.89,719500.0,15.5084,15.5413,15.4919,15.5331,719500.0
2012-07-06 13:00:00,18.89,18.9,18.85,18.86,407500.0,15.5331,15.5413,15.5002,15.5084,407500.0
2012-07-06 14:00:00,18.86,18.88,18.84,18.87,796500.0,15.5084,15.5248,15.4919,15.5166,796500.0
2012-07-06 15:00:00,18.86,18.94,18.85,18.94,660500.0,15.5084,15.5742,15.5002,15.5742,660500.0
2012-07-09 09:30:00,18.92,18.94,18.82,18.83,278500.0,15.5577,15.5742,15.4755,15.4837,278500.0
2012-07-09 10:00:00,18.83,18.88,18.78,18.85,301000.0,15.4837,15.5248,15.4426,15.5002,301000.0
2012-07-09 11:00:00,18.85,18.85,18.79,18.79,172500.0,15.5002,15.5002,15.4508,15.4508,172500.0
2012-07-09 12:00:00,18.78,18.84,18.78,18.81,238500.0,15.4426,15.4919,15.4426,15.4673,238500.0
2012-07-09 13:00:00,18.81,18.88,18.8,18.86,216500.0,15.4673,15.5248,15.4591,15.5084,216500.0
2012-07-09 14:00:00,18.86,18.86,18.8,18.82,212000.0,15.5084,15.5084,15.4591,15.4755,212000.0
2012-07-09 15:00:00,18.82,18.87,18.82,18.87,275000.0,15.4755,15.5166,15.4755,15.5166,275000.0
2012-07-10 09:30:00,18.99,19.02,18.93,18.93,222000.0,15.6153,15.64,15.5659,15.5659,222000.0
2012-07-10 10:00:00,18.92,18.93,18.81,18.83,531500.0,15.5577,15.5659,15.4673,15.4837,531500.0
2012-07-10 11:00:00,18.82,18.83,18.78,18.82,209500.0,15.4755,15.4837,15.4426,15.4755,209500.0
2012-07-10 12:00:00,18.82,18.84,18.81,18.81,204000.0,15.4755,15.4919,15.4673,15.4673,204000.0
2012-07-10 13:00:00,18.81,18.83,18.73,18.74,325000.0,15.4673,15.4837,15.4015,15.4097,325000.0
2012-07-10 14:00:00,18.74,18.75,18.61,18.62,360000.0,15.4097,15.4179,15.3028,15.311,360000.0
2012-07-10 15:00:00,18.62,18.68,18.59,18.67,818500.0,15.311,15.3604,15.2864,15.3522,818500.0
2012-07-11 09:30:00,18.69,18.72,18.63,18.68,241500.0,15.3686,15.3933,15.3193,15.3604,241500.0
2012-07-11 10:00:00,18.7,18.74,18.59,18.6,210500.0,15.3768,15.4097,15.2864,15.2946,210500.0
2012-07-11 11:00:00,18.59,18.65,18.58,18.61,498500.0,15.2864,15.3357,15.2781,15.3028,498500.0
2012-07-11 12:00:00,18.63,18.64,18.6,18.62,761000.0,15.3193,15.3275,15.2946,15.311,761000.0
2012-07-11 13:00:00,18.62,18.62,18.58,18.61,147000.0,15.311,15.311,15.2781,15.3028,147000.0
2012-07-11 14:00:00,18.61,18.63,18.5,18.54,486500.0,15.3028,15.3193,15.2124,15.2453,486500.0
2012-07-11 15:00:00,18.55,18.64,18.53,18.62,821000.0,15.2535,15.3275,15.237,15.311,821000.0
2012-07-12 09:30:00,18.48,18.5,18.34,18.37,462000.0,15.1959,15.2124,15.0808,15.1055,462000.0
2012-07-12 10:00:00,18.36,18.38,18.32,18.37,228500.0,15.0972,15.1137,15.0644,15.1055,228500.0
2012-07-12 11:00:00,18.36,18.48,18.36,18.47,348500.0,15.0972,15.1959,15.0972,15.1877,348500.0
2012-07-12 12:00:00,18.47,18.48,18.43,18.47,171000.0,15.1877,15.1959,15.1548,15.1877,171000.0
2012-07-12 13:00:00,18.46,18.58,18.45,18.52,219500.0,15.1795,15.2781,15.1712,15.2288,219500.0
2012-07-12 14:00:00,18.53,18.58,18.51,18.56,393500.0,15.237,15.2781,15.2206,15.2617,393500.0
2012-07-12 15:00:00,18.55,18.63,18.54,18.56,621000.0,15.2535,15.3193,15.2453,15.2617,621000.0
2012-07-13 09:30:00,18.63,18.75,18.61,18.75,188000.0,15.3193,15.4179,15.3028,15.4179,188000.0
2012-07-13 10:00:00,18.76,18.81,18.74,18.78,315000.0,15.4262,15.4673,15.4097,15.4426,315000.0
2012-07-13 11:00:00,18.79,18.83,18.77,18.82,230000.0,15.4508,15.4837,15.4344,15.4755,230000.0
2012-07-13 12:00:00,18.82,18.84,18.81,18.81,429500.0,15.4755,15.4919,15.4673,15.4673,429500.0
2012-07-13 13:00:00,18.81,18.82,18.79,18.8,136000.0,15.4673,15.4755,15.4508,15.4591,136000.0
2012-07-13 14:00:00,18.8,18.82,18.79,18.81,928000.0,15.4591,15.4755,15.4508,15.4673,928000.0
2012-07-13 15:00:00,18.81,18.85,18.81,18.83,1748500.0,15.4673,15.5002,15.4673,15.4837,1748500.0
2012-07-16 09:30:00,18.79,18.79,18.65,18.66,374000.0,15.4508,15.4508,15.3357,15.3439,374000.0
2012-07-16 10:00:00,18.65,18.75,18.62,18.73,334500.0,15.3357,15.4179,15.311,15.4015,334500.0
2012-07-16 11:00:00,18.72,18.8,18.71,18.74,234000.0,15.3933,15.4591,15.385,15.4097,234000.0
2012-07-16 12:00:00,18.75,18.77,18.7,18.74,169000.0,15.4179,15.4344,15.3768,15.4097,169000.0
2012-07-16 13:00:00,18.73,18.76,18.72,18.76,304500.0,15.4015,15.4262,15.3933,15.4262,304500.0
2012-07-16 14:00:00,18.75,18.79,18.73,18.74,380000.0,15.4179,15.4508,15.4015,15.4097,380000.0
2012-07-16 15:00:00,18.74,18.76,18.7,18.73,647000.0,15.4097,15.4262,15.3768,15.4015,647000.0
2012-07-17 09:30:00,18.82,18.85,18.71,18.74,225000.0,15.4755,15.5002,15.385,15.4097,225000.0
2012-07-17 10:00:00,18.75,18.75,18.55,18.62,639000.0,15.4179,15.4179,15.2535,15.311,639000.0
2012-07-17 11:00:00,18.62,18.77,18.61,18.77,315500.0,15.311,15.4344,15.3028,15.4344,315500.0
2012-07-17 12:00:00,18.77,18.81,18.77,18.77,227500.0,15.4344,15.4673,15.4344,15.4344,227500.0
2012-07-17 13:00:00,18.77,18.84,18.77,18.83,230000.0,15.4344,15.4919,15.4344,15.4837,230000.0
2012-07-17 14:00:00,18.82,18.86,18.82,18.84,163000.0,15.4755,15.5084,15.4755,15.4919,163000.0
2012-07-17 15:00:00,18.85,18.85,18.8,18.84,440500.0,15.5002,15.5002,15.4591,15.4919,440500.0
2012-07-18 09:30:00,18.79,18.95,18.76,18.92,211000.0,15.4508,15.5824,15.4262,15.5577,211000.0
2012-07-18 10:00:00,18.92,18.98,18.9,18.98,390000.0,15.5577,15.6071,15.5413,15.6071,390000.0
2012-07-18 11:00:00,18.98,19.0,18.94,18.99,258500.0,15.6071,15.6235,15.5742,15.6153,258500.0
2012-07-18 12:00:00,18.99,19.02,18.99,19.02,218500.0,15.6153,15.64,15.6153,15.64,218500.0
2012-07-18 13:00:00,19.02,19.03,18.96,18.98,332500.0,15.64,15.6482,15.5906,15.6071,332500.0
2012-07-18 14:00:00,18.98,19.0,18.91,18.94,196500.0,15.6071,15.6235,15.5495,15.5742,196500.0
2012-07-18 15:00:00,18.95,18.99,18.95,18.97,500500.0,15.5824,15.6153,15.5824,15.5988,500500.0
2012-07-19 09:30:00,19.04,19.07,19.01,19.05,520500.0,15.6564,15.6811,15.6317,15.6646,520500.0
2012-07-19 10:00:00,19.04,19.04,18.91,18.99,1163500.0,15.6564,15.6564,15.5495,15.6153,1163500.0
2012-07-19 11:00:00,19.0,19.01,18.98,19.0,409500.0,15.6235,15.6317,15.6071,15.6235,409500.0
2012-07-19 12:00:00,19.0,19.06,18.99,19.0,260500.0,15.6235,15.6728,15.6153,15.6235,260500.0
2012-07-19 13:00:00,19.0,19.03,18.93,18.95,207000.0,15.6235,15.6482,15.5659,15.5824,207000.0
2012-07-19 14:00:00,18.95,19.02,18.95,19.0,288000.0,15.5824,15.64,15.5824,15.6235,288000.0
2012-07-19 15:00:00,19.0,19.02,18.97,18.98,680000.0,15.6235,15.64,15.5988,15.6071,680000.0
2012-07-20 09:30:00,18.83,18.87,18.79,18.83,321000.0,15.4837,15.5166,15.4508,15.4837,321000.0
2012-07-20 10:00:00,18.81,18.87,18.79,18.86,192000.0,15.4673,15.5166,15.4508,15.5084,192000.0
2012-07-20 11:00:00,18.84,18.91,18.83,18.86,416000.0,15.4919,15.5495,15.4837,15.5084,416000.0
2012-07-20 12:00:00,18.85,18.86,18.78,18.81,231500.0,15.5002,15.5084,15.4426,15.4673,231500.0
2012-07-20 13:00:00,18.81,18.82,18.78,18.82,175000.0,15.4673,15.4755,15.4426,15.4755,175000.0
2012-07-20 14:00:00,18.81,18.83,18.78,18.79,219000.0,15.4673,15.4837,15.4426,15.4508,219000.0
2012-07-20 15:00:00,18.79,18.81,18.77,18.78,296500.0,15.4508,15.4673,15.4344,15.4426,296500.0
2012-07-23 09:30:00,18.47,18.47,18.34,18.4,370500.0,15.1877,15.1877,15.0808,15.1301,370500.0
2012-07-23 10:00:00,18.4,18.46,18.37,18.45,371000.0,15.1301,15.1795,15.1055,15.1712,371000.0
2012-07-23 11:00:00,18.46,18.52,18.45,18.48,306500.0,15.1795,15.2288,15.1712,15.1959,306500.0
2012-07-23 12:00:00,18.49,18.51,18.45,18.5,103500.0,15.2041,15.2206,15.1712,15.2124,103500.0
2012-07-23 13:00:00,18.49,18.53,18.49,18.53,206000.0,15.2041,15.237,15.2041,15.237,206000.0
2012-07-23 14:00:00,18.54,18.55,18.51,18.51,281500.0,15.2453,15.2535,15.2206,15.2206,281500.0
2012-07-23 15:00:00,18.5,18.6,18.49,18.55,624000.0,15.2124,15.2946,15.2041,15.2535,624000.0
2012-07-24 09:30:00,18.58,18.58,18.43,18.46,399500.0,15.2781,15.2781,15.1548,15.1795,399500.0
2012-07-24 10:00:00,18.47,18.47,18.37,18.39,250000.0,15.1877,15.1877,15.1055,15.1219,250000.0
2012-07-24 11:00:00,18.39,18.43,18.32,18.32,283000.0,15.1219,15.1548,15.0644,15.0644,283000.0
2012-07-24 12:00:00,18.31,18.31,18.25,18.3,417500.0,15.0561,15.0561,15.0068,15.0479,417500.0
2012-07-24 13:00:00,18.29,18.3,18.24,18.27,199500.0,15.0397,15.0479,14.9986,15.0232,199500.0
2012-07-24 14:00:00,18.27,18.27,18.18,18.2,466000.0,15.0232,15.0232,14.9492,14.9657,466000.0
2012-07-24 15:00:00,18.2,18.29,18.17,18.29,667500.0,14.9657,15.0397,14.941,15.0397,667500.0
2012-07-25 09:30:00,18.35,18.43,18.3,18.33,680000.0,15.089,15.1548,15.0479,15.0726,680000.0
2012-07-25 10:00:00,18.33,18.33,18.22,18.23,616500.0,15.0726,15.0726,14.9821,14.9903,616500.0
2012-07-25 11:00:00,18.24,18.3,18.23,18.27,232500.0,14.9986,15.0479,14.9903,15.0232,232500.0
2012-07-25 12:00:00,18.27,18.31,18.26,18.28,104500.0,15.0232,15.0561,15.015,15.0315,104500.0
2012-07-25 13:00:00,18.29,18.37,18.29,18.35,521500.0,15.0397,15.1055,15.0397,15.089,521500.0
2012-07-25 14:00:00,18.35,18.38,18.33,18.35,218000.0,15.089,15.1137,15.0726,15.089,218000.0
2012-07-25 15:00:00,18.35,18.35,18.27,18.31,615500.0,15.089,15.089,15.0232,15.0561,615500.0
2012-07-26 09:30:00,18.6,18.67,18.57,18.58,484500.0,15.2946,15.3522,15.2699,15.2781,484500.0
2012-07-26 10:00:00,18.57,18.62,18.48,18.51,432000.0,15.2699,15.311,15.1959,15.2206,432000.0
2012-07-26 11:00:00,18.5,18.52,18.45,18.46,255000.0,15.2124,15.2288,15.1712,15.1795,255000.0
2012-07-26 12:00:00,18.46,18.47,18.43,18.47,189500.0,15.1795,15.1877,15.1548,15.1877,189500.0
2012-07-26 13:00:00,18.47,18.52,18.46,18.47,225500.0,15.1877,15.2288,15.1795,15.1877,225500.0
2012-07-26 14:00:00,18.47,18.55,18.46,18.54,390000.0,15.1877,15.2535,15.1795,15.2453,390000.0
2012-07-26 15:00:00,18.54,18.61,18.53,18.58,685000.0,15.2453,15.3028,15.237,15.2781,685000.0
2012-07-27 09:30:00,18.7,18.73,18.63,18.72,464000.0,15.3768,15.4015,15.3193,15.3933,464000.0
2012-07-27 10:00:00,18.73,18.82,18.72,18.82,1962000.0,15.4015,15.4755,15.3933,15.4755,1962000.0
2012-07-27 11:00:00,18.83,18.85,18.82,18.85,427500.0,15.4837,15.5002,15.4755,15.5002,427500.0
2012-07-27 12:00:00,18.85,18.89,18.83,18.88,355500.0,15.5002,15.5331,15.4837,15.5248,355500.0
2012-07-27 13:00:00,18.88,19.05,18.88,18.99,494500.0,15.5248,15.6646,15.5248,15.6153,494500.0
2012-07-27 14:00:00,18.99,18.99,18.94,18.99,388500.0,15.6153,15.6153,15.5742,15.6153,388500.0
2012-07-27 15:00:00,18.99,19.03,18.95,18.97,560500.0,15.6153,15.6482,15.5824,15.5988,560500.0
2012-07-30 09:30:00,18.98,19.05,18.95,19.03,657500.0,15.6071,15.6646,15.5824,15.6482,657500.0
2012-07-30 10:00:00,19.03,19.06,18.91,18.91,735000.0,15.6482,15.6728,15.5495,15.5495,735000.0
2012-07-30 11:00:00,18.91,18.96,18.87,18.89,462000.0,15.5495,15.5906,15.5166,15.5331,462000.0
2012-07-30 12:00:00,18.88,18.91,18.86,18.89,145000.0,15.5248,15.5495,15.5084,15.5331,145000.0
2012-07-30 13:00:00,18.88,18.93,18.88,18.9,99000.0,15.5248,15.5659,15.5248,15.5413,99000.0
2012-07-30 14:00:00,18.89,18.93,18.87,18.92,215000.0,15.5331,15.5659,15.5166,15.5577,215000.0
2012-07-30 15:00:00,18.92,18.94,18.89,18.92,505500.0,15.5577,15.5742,15.5331,15.5577,505500.0
2012-07-31 09:30:00,18.9,18.98,18.85,18.92,704500.0,15.5413,15.6071,15.5002,15.5577,704500.0
2012-07-31 10:00:00,18.93,18.95,18.84,18.9,328500.0,15.5659,15.5824,15.4919,15.5413,328500.0
2012-07-31 11:00:00,18.9,18.95,18.88,18.9,515500.0,15.5413,15.5824,15.5248,15.5413,515500.0
2012-07-31 12:00:00,18.9,18.9,18.81,18.82,1031500.0,15.5413,15.5413,15.4673,15.4755,1031500.0
2012-07-31 13:00:00,18.82,18.85,18.8,18.82,1100000.0,15.4755,15.5002,15.4591,15.4755,1100000.0
2012-07-31 14:00:00,18.82,18.87,18.81,18.84,1025000.0,15.4755,15.5166,15.4673,15.4919,1025000.0
2012-07-31 15:00:00,18.83,18.84,18.79,18.81,1599000.0,15.4837,15.4919,15.4508,15.4673,1599000.0
2012-08-01 09:30:00,18.86,18.92,18.79,18.8,1137000.0,15.5084,15.5577,15.4508,15.4591,1137000.0
2012-08-01 10:00:00,18.8,18.84,18.75,18.79,952500.0,15.4591,15.4919,15.4179,15.4508,952500.0
2012-08-01 11:00:00,18.8,18.8,18.72,18.75,417000.0,15.4591,15.4591,15.3933,15.4179,417000.0
2012-08-01 12:00:00,18.75,18.77,18.74,18.77,495500.0,15.4179,15.4344,15.4097,15.4344,495500.0
2012-08-01 13:00:00,18.77,18.79,18.73,18.73,282000.0,15.4344,15.4508,15.4015,15.4015,282000.0
2012-08-01 14:00:00,18.72,18.74,18.64,18.69,559000.0,15.3933,15.4097,15.3275,15.3686,559000.0
2012-08-01 15:00:00,18.68,18.73,18.62,18.63,608500.0,15.3604,15.4015,15.311,15.3193,608500.0
2012-08-02 09:30:00,18.45,18.58,18.42,18.57,654500.0,15.1712,15.2781,15.1466,15.2699,654500.0
2012-08-02 10:00:00,18.57,18.66,18.53,18.54,1144500.0,15.2699,15.3439,15.237,15.2453,1144500.0
2012-08-02 11:00:00,18.54,18.55,18.4,18.44,551000.0,15.2453,15.2535,15.1301,15.163,551000.0
2012-08-02 12:00:00,18.44,18.45,18.38,18.43,474000.0,15.163,15.1712,15.1137,15.1548,474000.0
2012-08-02 13:00:00,18.43,18.44,18.4,18.4,836000.0,15.1548,15.163,15.1301,15.1301,836000.0
2012-08-02 14:00:00,18.39,18.47,18.38,18.45,904000.0,15.1219,15.1877,15.1137,15.1712,904000.0
2012-08-02 15:00:00,18.45,18.52,18.45,18.51,862000.0,15.1712,15.2288,15.1712,15.2206,862000.0
2012-08-03 09:30:00,18.81,18.89,18.79,18.87,386500.0,15.4673,15.5331,15.4508,15.5166,386500.0
2012-08-03 10:00:00,18.87,18.91,18.85,18.87,254000.0,15.5166,15.5495,15.5002,15.5166,254000.0
2012-08-03 11:00:00,18.87,18.95,18.87,18.95,275500.0,15.5166,15.5824,15.5166,15.5824,275500.0
2012-08-03 12:00:00,18.95,18.96,18.9,18.91,722500.0,15.5824,15.5906,15.5413,15.5495,722500.0
2012-08-03 13:00:00,18.91,18.93,18.91,18.92,369500.0,15.5495,15.5659,15.5495,15.5577,369500.0
2012-08-03 14:00:00,18.92,18.94,18.91,18.91,429000.0,15.5577,15.5742,15.5495,15.5495,429000.0
2012-08-03 15:00:00,18.91,18.93,18.85,18.88,585000.0,15.5495,15.5659,15.5002,15.5248,585000.0
2012-08-06 09:30:00,18.92,19.05,18.9,19.01,205000.0,15.5577,15.6646,15.5413,15.6317,205000.0
2012-08-06 10:00:00,19.01,19.05,19.0,19.01,229500.0,15.6317,15.6646,15.6235,15.6317,229500.0
2012-08-06 11:00:00,19.01,19.03,18.97,19.01,274500.0,15.6317,15.6482,15.5988,15.6317,274500.0
2012-08-06 12:00:00,19.0,19.03,18.99,19.03,288000.0,15.6235,15.6482,15.6153,15.6482,288000.0
2012-08-06 13:00:00,19.03,19.04,19.01,19.02,89500.0,15.6482,15.6564,15.6317,15.64,89500.0
2012-08-06 14:00:00,19.02,19.05,19.02,19.04,448500.0,15.64,15.6646,15.64,15.6564,448500.0
2012-08-06 15:00:00,19.04,19.05,18.97,18.98,661500.0,15.6564,15.6646,15.5988,15.6071,661500.0
2012-08-07 09:30:00,19.11,19.14,19.08,19.12,277500.0,15.714,15.7386,15.6893,15.7222,277500.0
2012-08-07 10:00:00,19.12,19.19,19.1,19.17,597500.0,15.7222,15.7797,15.7057,15.7633,597500.0
2012-08-07 11:00:00,19.18,19.25,19.14,19.25,338500.0,15.7715,15.8291,15.7386,15.8291,338500.0
2012-08-07 12:00:00,19.25,19.27,19.23,19.25,278500.0,15.8291,15.8455,15.8126,15.8291,278500.0
2012-08-07 13:00:00,19.25,19.25,19.23,19.23,174000.0,15.8291,15.8291,15.8126,15.8126,174000.0
2012-08-07 14:00:00,19.23,19.23,19.2,19.2,405500.0,15.8126,15.8126,15.788,15.788,405500.0
2012-08-07 15:00:00,19.2,19.21,19.16,19.16,823000.0,15.788,15.7962,15.7551,15.7551,823000.0
2012-08-08 09:30:00,19.09,19.19,19.09,19.18,3163000.0,15.6975,15.7797,15.6975,15.7715,3163000.0
2012-08-08 10:00:00,19.18,19.2,19.14,19.15,2322000.0,15.7715,15.788,15.7386,15.7469,2322000.0
2012-08-08 11:00:00,19.14,19.23,19.14,19.19,1020500.0,15.7386,15.8126,15.7386,15.7797,1020500.0
2012-08-08 12:00:00,19.18,19.2,19.14,19.17,239500.0,15.7715,15.788,15.7386,15.7633,239500.0
2012-08-08 13:00:00,19.17,19.2,19.16,19.18,316000.0,15.7633,15.788,15.7551,15.7715,316000.0
2012-08-08 14:00:00,19.18,19.19,19.14,19.15,323500.0,15.7715,15.7797,15.7386,15.7469,323500.0
2012-08-08 15:00:00,19.15,19.2,19.14,19.18,524500.0,15.7469,15.788,15.7386,15.7715,524500.0
2012-08-09 09:30:00,19.18,19.25,19.16,19.21,183000.0,15.7715,15.8291,15.7551,15.7962,183000.0
2012-08-09 10:00:00,19.21,19.28,19.21,19.26,315500.0,15.7962,15.8538,15.7962,15.8373,315500.0
2012-08-09 11:00:00,19.27,19.29,19.18,19.19,237500.0,15.8455,15.862,15.7715,15.7797,237500.0
2012-08-09 12:00:00,19.19,19.24,19.18,19.24,243500.0,15.7797,15.8209,15.7715,15.8209,243500.0
2012-08-09 13:00:00,19.24,19.25,19.21,19.22,157500.0,15.8209,15.8291,15.7962,15.8044,157500.0
2012-08-09 14:00:00,19.22,19.25,19.21,19.25,169000.0,15.8044,15.8291,15.7962,15.8291,169000.0
2012-08-09 15:00:00,19.25,19.26,19.21,19.22,378000.0,15.8291,15.8373,15.7962,15.8044,378000.0
2012-08-10 09:30:00,19.15,19.2,19.13,19.15,204500.0,15.7469,15.788,15.7304,15.7469,204500.0
2012-08-10 10:00:00,19.15,19.19,19.13,19.17,149500.0,15.7469,15.7797,15.7304,15.7633,149500.0
2012-08-10 11:00:00,19.17,19.19,19.1,19.18,383000.0,15.7633,15.7797,15.7057,15.7715,383000.0
2012-08-10 12:00:00,19.18,19.19,19.14,19.15,289000.0,15.7715,15.7797,15.7386,15.7469,289000.0
2012-08-10 13:00:00,19.15,19.2,19.14,19.19,436500.0,15.7469,15.788,15.7386,15.7797,436500.0
2012-08-10 14:00:00,19.19,19.2,19.18,19.2,313000.0,15.7797,15.788,15.7715,15.788,313000.0
2012-08-10 15:00:00,19.2,19.25,19.19,19.23,362000.0,15.788,15.8291,15.7797,15.8126,362000.0
2012-08-13 09:30:00,19.22,19.25,19.2,19.2,180500.0,15.8044,15.8291,15.788,15.788,180500.0
2012-08-13 10:00:00,19.21,19.23,19.09,19.09,280500.0,15.7962,15.8126,15.6975,15.6975,280500.0
2012-08-13 11:00:00,19.09,19.1,19.04,19.1,521500.0,15.6975,15.7057,15.6564,15.7057,521500.0
2012-08-13 12:00:00,19.09,19.11,19.06,19.11,214000.0,15.6975,15.714,15.6728,15.714,214000.0
2012-08-13 13:00:00,19.12,19.16,19.1,19.15,125500.0,15.7222,15.7551,15.7057,15.7469,125500.0
2012-08-13 14:00:00,19.14,19.2,19.14,19.19,344500.0,15.7386,15.788,15.7386,15.7797,344500.0
2012-08-13 15:00:00,19.19,19.2,19.16,19.2,554000.0,15.7797,15.788,15.7551,15.788,554000.0
2012-08-14 09:30:00,19.29,19.31,19.2,19.21,533500.0,15.862,15.8784,15.788,15.7962,533500.0
2012-08-14 10:00:00,19.21,19.24,19.19,19.23,298500.0,15.7962,15.8209,15.7797,15.8126,298500.0
2012-08-14 11:00:00,19.23,19.27,19.22,19.25,481500.0,15.8126,15.8455,15.8044,15.8291,481500.0
2012-08-14 12:00:00,19.26,19.26,19.19,19.21,312000.0,15.8373,15.8373,15.7797,15.7962,312000.0
2012-08-14 13:00:00,19.21,19.22,19.19,19.2,323500.0,15.7962,15.8044,15.7797,15.788,323500.0
2012-08-14 14:00:00,19.21,19.22,19.2,19.22,165000.0,15.7962,15.8044,15.788,15.8044,165000.0
2012-08-14 15:00:00,19.22,19.22,19.12,19.17,674000.0,15.8044,15.8044,15.7222,15.7633,674000.0
2012-08-15 09:30:00,19.16,19.24,19.14,19.22,315500.0,15.7551,15.8209,15.7386,15.8044,315500.0
2012-08-15 10:00:00,19.23,19.26,19.2,19.24,223000.0,15.8126,15.8373,15.788,15.8209,223000.0
2012-08-15 11:00:00,19.24,19.27,19.23,19.27,163000.0,15.8209,15.8455,15.8126,15.8455,163000.0
2012-08-15 12:00:00,19.27,19.28,19.26,19.27,102500.0,15.8455,15.8538,15.8373,15.8455,102500.0
2012-08-15 13:00:00,19.28,19.28,19.26,19.26,166000.0,15.8538,15.8538,15.8373,15.8373,166000.0
2012-08-15 14:00:00,19.25,19.3,19.24,19.28,196500.0,15.8291,15.8702,15.8209,15.8538,196500.0
2012-08-15 15:00:00,19.28,19.29,19.26,19.29,557000.0,15.8538,15.862,15.8373,15.862,557000.0
2012-08-16 09:30:00,19.29,19.34,19.28,19.28,531000.0,15.862,15.9031,15.8538,15.8538,531000.0
2012-08-16 10:00:00,19.28,19.36,19.26,19.36,306000.0,15.8538,15.9195,15.8373,15.9195,306000.0
2012-08-16 11:00:00,19.36,19.43,19.35,19.42,264000.0,15.9195,15.9771,15.9113,15.9689,264000.0
2012-08-16 12:00:00,19.42,19.45,19.41,19.45,400500.0,15.9689,15.9935,15.9606,15.9935,400500.0
2012-08-16 13:00:00,19.45,19.46,19.44,19.45,126000.0,15.9935,16.0018,15.9853,15.9935,126000.0
2012-08-16 14:00:00,19.45,19.49,19.45,19.48,297000.0,15.9935,16.0264,15.9935,16.0182,297000.0
2012-08-16 15:00:00,19.47,19.5,19.45,19.47,530000.0,16.01,16.0347,15.9935,16.01,530000.0
2012-08-17 09:30:00,19.49,19.51,19.46,19.51,200000.0,16.0264,16.0429,16.0018,16.0429,200000.0
2012-08-17 10:00:00,19.51,19.52,19.47,19.5,332500.0,16.0429,16.0511,16.01,16.0347,332500.0
2012-08-17 11:00:00,19.5,19.53,19.48,19.52,446000.0,16.0347,16.0593,16.0182,16.0511,446000.0
2012-08-17 12:00:00,19.53,19.53,19.51,19.52,189000.0,16.0593,16.0593,16.0429,16.0511,189000.0
2012-08-17 13:00:00,19.52,19.55,19.52,19.53,309000.0,16.0511,16.0758,16.0511,16.0593,309000.0
2012-08-17 14:00:00,19.53,19.56,19.52,19.56,264000.0,16.0593,16.084,16.0511,16.084,264000.0
2012-08-17 15:00:00,19.56,19.57,19.54,19.56,400000.0,16.084,16.0922,16.0675,16.084,400000.0
2012-08-20 09:30:00,19.54,19.56,19.48,19.48,367500.0,16.0675,16.084,16.0182,16.0182,367500.0
2012-08-20 10:00:00,19.48,19.49,19.41,19.47,203500.0,16.0182,16.0264,15.9606,16.01,203500.0
2012-08-20 11:00:00,19.47,19.47,19.42,19.46,260000.0,16.01,16.01,15.9689,16.0018,260000.0
2012-08-20 12:00:00,19.46,19.48,19.43,19.44,284500.0,16.0018,16.0182,15.9771,15.9853,284500.0
2012-08-20 13:00:00,19.43,19.46,19.43,19.45,129000.0,15.9771,16.0018,15.9771,15.9935,129000.0
2012-08-20 14:00:00,19.44,19.49,19.44,19.47,202500.0,15.9853,16.0264,15.9853,16.01,202500.0
2012-08-20 15:00:00,19.47,19.49,19.45,19.49,420500.0,16.01,16.0264,15.9935,16.0264,420500.0
2012-08-21 09:30:00,19.57,19.61,19.53,19.61,237000.0,16.0922,16.1251,16.0593,16.1251,237000.0
2012-08-21 10:00:00,19.62,19.68,19.62,19.65,217000.0,16.1333,16.1827,16.1333,16.158,217000.0
2012-08-21 11:00:00,19.66,19.67,19.59,19.6,277000.0,16.1662,16.1744,16.1087,16.1169,277000.0
2012-08-21 12:00:00,19.61,19.62,19.58,19.6,368000.0,16.1251,16.1333,16.1004,16.1169,368000.0
2012-08-21 13:00:00,19.6,19.6,19.52,19.55,342000.0,16.1169,16.1169,16.0511,16.0758,342000.0
2012-08-21 14:00:00,19.55,19.56,19.52,19.53,190000.0,16.0758,16.084,16.0511,16.0593,190000.0
2012-08-21 15:00:00,19.53,19.53,19.48,19.53,596000.0,16.0593,16.0593,16.0182,16.0593,596000.0
2012-08-22 09:30:00,19.49,19.55,19.45,19.49,794000.0,16.0264,16.0758,15.9935,16.0264,794000.0
2012-08-22 10:00:00,19.48,19.52,19.43,19.43,209000.0,16.0182,16.0511,15.9771,15.9771,209000.0
2012-08-22 11:00:00,19.43,19.46,19.42,19.44,206500.0,15.9771,16.0018,15.9689,15.9853,206500.0
2012-08-22 12:00:00,19.45,19.45,19.39,19.4,176500.0,15.9935,15.9935,15.9442,15.9524,176500.0
2012-08-22 13:00:00,19.41,19.44,19.4,19.43,176500.0,15.9606,15.9853,15.9524,15.9771,176500.0
2012-08-22 14:00:00,19.44,19.51,19.43,19.51,502500.0,15.9853,16.0429,15.9771,16.0429,502500.0
2012-08-22 15:00:00,19.51,19.53,19.48,19.49,506000.0,16.0429,16.0593,16.0182,16.0264,506000.0
2012-08-23 09:30:00,19.47,19.47,19.35,19.36,419000.0,16.01,16.01,15.9113,15.9195,419000.0
2012-08-23 10:00:00,19.37,19.45,19.34,19.42,363500.0,15.9278,15.9935,15.9031,15.9689,363500.0
2012-08-23 11:00:00,19.42,19.45,19.4,19.42,175000.0,15.9689,15.9935,15.9524,15.9689,175000.0
2012-08-23 12:00:00,19.42,19.42,19.35,19.37,265000.0,15.9689,15.9689,15.9113,15.9278,265000.0
2012-08-23 13:00:00,19.37,19.37,19.3,19.35,298000.0,15.9278,15.9278,15.8702,15.9113,298000.0
2012-08-23 14:00:00,19.35,19.41,19.34,19.38,347000.0,15.9113,15.9606,15.9031,15.936,347000.0
2012-08-23 15:00:00,19.38,19.41,19.35,19.36,516000.0,15.936,15.9606,15.9113,15.9195,516000.0
2012-08-24 09:30:00,19.34,19.35,19.28,19.28,501500.0,15.9031,15.9113,15.8538,15.8538,501500.0
2012-08-24 10:00:00,19.28,19.38,19.28,19.35,352500.0,15.8538,15.936,15.8538,15.9113,352500.0
2012-08-24 11:00:00,19.35,19.44,19.35,19.37,425500.0,15.9113,15.9853,15.9113,15.9278,425500.0
2012-08-24 12:00:00,19.36,19.41,19.35,19.41,228000.0,15.9195,15.9606,15.9113,15.9606,228000.0
2012-08-24 13:00:00,19.4,19.45,19.4,19.43,250000.0,15.9524,15.9935,15.9524,15.9771,250000.0
2012-08-24 14:00:00,19.42,19.43,19.4,19.41,132500.0,15.9689,15.9771,15.9524,15.9606,132500.0
2012-08-24 15:00:00,19.4,19.46,19.4,19.41,448000.0,15.9524,16.0018,15.9524,15.9606,448000.0
2012-08-27 09:30:00,19.5,19.52,19.38,19.38,499500.0,16.0347,16.0511,15.936,15.936,499500.0
2012-08-27 10:00:00,19.37,19.43,19.36,19.41,343500.0,15.9278,15.9771,15.9195,15.9606,343500.0
2012-08-27 11:00:00,19.41,19.5,19.41,19.45,448500.0,15.9606,16.0347,15.9606,15.9935,448500.0
2012-08-27 12:00:00,19.45,19.47,19.42,19.45,215000.0,15.9935,16.01,15.9689,15.9935,215000.0
2012-08-27 13:00:00,19.45,19.46,19.42,19.44,243500.0,15.9935,16.0018,15.9689,15.9853,243500.0
2012-08-27 14:00:00,19.43,19.47,19.42,19.46,236500.0,15.9771,16.01,15.9689,16.0018,236500.0
2012-08-27 15:00:00,19.46,19.46,19.39,19.41,471500.0,16.0018,16.0018,15.9442,15.9606,471500.0
2012-08-28 09:30:00,19.39,19.47,19.37,19.39,530000.0,15.9442,16.01,15.9278,15.9442,530000.0
2012-08-28 10:00:00,19.39,19.5,19.35,19.42,759000.0,15.9442,16.0347,15.9113,15.9689,759000.0
2012-08-28 11:00:00,19.41,19.47,19.4,19.47,295000.0,15.9606,16.01,15.9524,16.01,295000.0
2012-08-28 12:00:00,19.48,19.5,19.46,19.5,293500.0,16.0182,16.0347,16.0018,16.0347,293500.0
2012-08-28 13:00:00,19.5,19.5,19.46,19.48,325000.0,16.0347,16.0347,16.0018,16.0182,325000.0
2012-08-28 14:00:00,19.48,19.51,19.48,19.49,565000.0,16.0182,16.0429,16.0182,16.0264,565000.0
2012-08-28 15:00:00,19.5,19.52,19.47,19.49,837500.0,16.0347,16.0511,16.01,16.0264,837500.0
2012-08-29 09:30:00,19.49,19.53,19.45,19.45,672500.0,16.0264,16.0593,15.9935,15.9935,672500.0
2012-08-29 10:00:00,19.45,19.5,19.42,19.43,539000.0,15.9935,16.0347,15.9689,15.9771,539000.0
2012-08-29 11:00:00,19.43,19.52,19.43,19.49,447000.0,15.9771,16.0511,15.9771,16.0264,447000.0
2012-08-29 12:00:00,19.5,19.52,19.49,19.49,584500.0,16.0347,16.0511,16.0264,16.0264,584500.0
2012-08-29 13:00:00,19.49,19.55,19.49,19.53,408500.0,16.0264,16.0758,16.0264,16.0593,408500.0
2012-08-29 14:00:00,19.54,19.55,19.52,19.53,520500.0,16.0675,16.0758,16.0511,16.0593,520500.0
2012-08-29 15:00:00,19.52,19.54,19.51,19.51,537000.0,16.0511,16.0675,16.0429,16.0429,537000.0
2012-08-30 09:30:00,19.39,19.43,19.36,19.38,413500.0,15.9442,15.9771,15.9195,15.936,413500.0
2012-08-30 10:00:00,19.36,19.39,19.27,19.3,575500.0,15.9195,15.9442,15.8455,15.8702,575500.0
2012-08-30 11:00:00,19.3,19.35,19.3,19.34,701000.0,15.8702,15.9113,15.8702,15.9031,701000.0
2012-08-30 12:00:00,19.33,19.36,19.32,19.35,214000.0,15.8949,15.9195,15.8866,15.9113,214000.0
2012-08-30 13:00:00,19.35,19.37,19.34,19.37,150000.0,15.9113,15.9278,15.9031,15.9278,150000.0
2012-08-30 14:00:00,19.37,19.38,19.35,19.37,372500.0,15.9278,15.936,15.9113,15.9278,372500.0
2012-08-30 15:00:00,19.37,19.4,19.35,19.36,596000.0,15.9278,15.9524,15.9113,15.9195,596000.0
2012-08-31 09:30:00,19.51,19.52,19.39,19.4,640000.0,16.0429,16.0511,15.9442,15.9524,640000.0
2012-08-31 10:00:00,19.4,19.48,19.26,19.46,942000.0,15.9524,16.0182,15.8373,16.0018,942000.0
2012-08-31 11:00:00,19.47,19.5,19.45,19.45,434000.0,16.01,16.0347,15.9935,15.9935,434000.0
2012-08-31 12:00:00,19.45,19.45,19.37,19.41,506500.0,15.9935,15.9935,15.9278,15.9606,506500.0
2012-08-31 13:00:00,19.41,19.44,19.36,19.42,770000.0,15.9606,15.9853,15.9195,15.9689,770000.0
2012-08-31 14:00:00,19.43,19.48,19.42,19.46,1023500.0,15.9771,16.0182,15.9689,16.0018,1023500.0
2012-08-31 15:00:00,19.46,19.48,19.41,19.45,967000.0,16.0018,16.0182,15.9606,15.9935,967000.0
2012-09-04 09:30:00,19.47,19.58,19.41,19.44,569000.0,16.01,16.1004,15.9606,15.9853,569000.0
2012-09-04 10:00:00,19.44,19.44,19.32,19.33,583000.0,15.9853,15.9853,15.8866,15.8949,583000.0
2012-09-04 11:00:00,19.34,19.39,19.33,19.39,339000.0,15.9031,15.9442,15.8949,15.9442,339000.0
2012-09-04 12:00:00,19.39,19.46,19.37,19.45,1640000.0,15.9442,16.0018,15.9278,15.9935,1640000.0
2012-09-04 13:00:00,19.45,19.48,19.45,19.48,3814500.0,15.9935,16.0182,15.9935,16.0182,3814500.0
2012-09-04 14:00:00,19.48,19.7,19.48,19.68,18731000.0,16.0182,16.1991,16.0182,16.1827,18731000.0
2012-09-04 15:00:00,19.68,19.72,19.66,19.68,43193500.0,16.1827,16.2156,16.1662,16.1827,43193500.0
2012-09-05 09:30:00,19.68,19.69,19.58,19.63,606000.0,16.1827,16.1909,16.1004,16.1416,606000.0
2012-09-05 10:00:00,19.63,19.7,19.6,19.6,886000.0,16.1416,16.1991,16.1169,16.1169,886000.0
2012-09-05 11:00:00,19.6,19.67,19.59,19.65,596500.0,16.1169,16.1744,16.1087,16.158,596500.0
2012-09-05 12:00:00,19.65,19.69,19.65,19.67,476000.0,16.158,16.1909,16.158,16.1744,476000.0
2012-09-05 13:00:00,19.67,19.67,19.58,19.61,537500.0,16.1744,16.1744,16.1004,16.1251,537500.0
2012-09-05 14:00:00,19.61,19.68,19.6,19.65,1039500.0,16.1251,16.1827,16.1169,16.158,1039500.0
2012-09-05 15:00:00,19.65,19.65,19.61,19.64,1808000.0,16.158,16.158,16.1251,16.1498,1808000.0
2012-09-06 09:30:00,19.76,19.87,19.75,19.85,600000.0,16.2484,16.3389,16.2402,16.3225,600000.0
2012-09-06 10:00:00,19.86,20.0,19.86,19.99,637000.0,16.3307,16.4458,16.3307,16.4376,637000.0
2012-09-06 11:00:00,20.0,20.04,19.97,20.04,838500.0,16.4458,16.4787,16.4211,16.4787,838500.0
2012-09-06 12:00:00,20.03,20.06,20.03,20.05,564000.0,16.4705,16.4951,16.4705,16.4869,564000.0
2012-09-06 13:00:00,20.05,20.05,20.03,20.03,437000.0,16.4869,16.4869,16.4705,16.4705,437000.0
2012-09-06 14:00:00,20.04,20.04,20.01,20.02,749500.0,16.4787,16.4787,16.454,16.4622,749500.0
2012-09-06 15:00:00,20.02,20.02,19.99,20.01,1014000.0,16.4622,16.4622,16.4376,16.454,1014000.0
2012-09-07 09:30:00,20.06,20.12,20.02,20.09,831000.0,16.4951,16.5445,16.4622,16.5198,831000.0
2012-09-07 10:00:00,20.09,20.18,20.06,20.17,660000.0,16.5198,16.5938,16.4951,16.5856,660000.0
2012-09-07 11:00:00,20.17,20.17,20.12,20.15,457500.0,16.5856,16.5856,16.5445,16.5691,457500.0
2012-09-07 12:00:00,20.15,20.16,20.13,20.15,376000.0,16.5691,16.5774,16.5527,16.5691,376000.0
2012-09-07 13:00:00,20.15,20.16,20.12,20.12,195000.0,16.5691,16.5774,16.5445,16.5445,195000.0
2012-09-07 14:00:00,20.12,20.14,20.12,20.13,288000.0,16.5445,16.5609,16.5445,16.5527,288000.0
2012-09-07 15:00:00,20.13,20.13,20.11,20.12,648000.0,16.5527,16.5527,16.5363,16.5445,648000.0
2012-09-10 09:30:00,20.09,20.14,20.06,20.12,443500.0,16.5198,16.5609,16.4951,16.5445,443500.0
2012-09-10 10:00:00,20.12,20.15,20.1,20.13,234500.0,16.5445,16.5691,16.528,16.5527,234500.0
2012-09-10 11:00:00,20.12,20.14,20.11,20.13,311500.0,16.5445,16.5609,16.5363,16.5527,311500.0
2012-09-10 12:00:00,20.14,20.14,20.09,20.11,669500.0,16.5609,16.5609,16.5198,16.5363,669500.0
2012-09-10 13:00:00,20.12,20.14,20.09,20.09,371000.0,16.5445,16.5609,16.5198,16.5198,371000.0
2012-09-10 14:00:00,20.1,20.12,20.09,20.09,491000.0,16.528,16.5445,16.5198,16.5198,491000.0
2012-09-10 15:00:00,20.09,20.1,20.03,20.04,810000.0,16.5198,16.528,16.4705,16.4787,810000.0
2012-09-11 09:30:00,20.05,20.11,20.01,20.11,250000.0,16.4869,16.5363,16.454,16.5363,250000.0
2012-09-11 10:00:00,20.1,20.11,20.08,20.09,374000.0,16.528,16.5363,16.5116,16.5198,374000.0
2012-09-11 11:00:00,20.09,20.12,20.08,20.09,237000.0,16.5198,16.5445,16.5116,16.5198,237000.0
2012-09-11 12:00:00,20.09,20.09,20.03,20.06,334000.0,16.5198,16.5198,16.4705,16.4951,334000.0
2012-09-11 13:00:00,20.07,20.1,20.06,20.08,338000.0,16.5034,16.528,16.4951,16.5116,338000.0
2012-09-11 14:00:00,20.08,20.09,20.03,20.06,550500.0,16.5116,16.5198,16.4705,16.4951,550500.0
2012-09-11 15:00:00,20.06,20.07,20.04,20.06,714500.0,16.4951,16.5034,16.4787,16.4951,714500.0
2012-09-12 09:30:00,20.11,20.16,20.11,20.11,327500.0,16.5363,16.5774,16.5363,16.5363,327500.0
2012-09-12 10:00:00,20.12,20.13,20.04,20.08,459000.0,16.5445,16.5527,16.4787,16.5116,459000.0
2012-09-12 11:00:00,20.09,20.14,20.09,20.11,765500.0,16.5198,16.5609,16.5198,16.5363,765500.0
2012-09-12 12:00:00,20.11,20.13,20.09,20.13,292500.0,16.5363,16.5527,16.5198,16.5527,292500.0
2012-09-12 13:00:00,20.13,20.15,20.12,20.13,175500.0,16.5527,16.5691,16.5445,16.5527,175500.0
2012-09-12 14:00:00,20.13,20.15,20.1,20.11,331000.0,16.5527,16.5691,16.528,16.5363,331000.0
2012-09-12 15:00:00,20.12,20.15,20.09,20.15,1264000.0,16.5445,16.5691,16.5198,16.5691,1264000.0
2012-09-13 09:30:00,20.17,20.18,20.08,20.09,191000.0,16.5856,16.5938,16.5116,16.5198,191000.0
2012-09-13 10:00:00,20.1,20.12,20.06,20.08,289500.0,16.528,16.5445,16.4951,16.5116,289500.0
2012-09-13 11:00:00,20.08,20.11,20.08,20.09,181000.0,16.5116,16.5363,16.5116,16.5198,181000.0
2012-09-13 12:00:00,20.09,20.24,20.07,20.24,582500.0,16.5198,16.6431,16.5034,16.6431,582500.0
2012-09-13 13:00:00,20.24,20.36,20.24,20.32,1027000.0,16.6431,16.7418,16.6431,16.7089,1027000.0
2012-09-13 14:00:00,20.32,20.42,20.31,20.35,515000.0,16.7089,16.7912,16.7007,16.7336,515000.0
2012-09-13 15:00:00,20.35,20.37,20.31,20.35,1327500.0,16.7336,16.75,16.7007,16.7336,1327500.0
2012-09-14 09:30:00,20.42,20.58,20.41,20.56,961000.0,16.7912,16.9227,16.7829,16.9063,961000.0
2012-09-14 10:00:00,20.56,20.65,20.55,20.56,1242000.0,16.9063,16.9803,16.8981,16.9063,1242000.0
2012-09-14 11:00:00,20.56,20.62,20.55,20.58,2348000.0,16.9063,16.9556,16.8981,16.9227,2348000.0
2012-09-14 12:00:00,20.58,20.63,20.58,20.61,447000.0,16.9227,16.9638,16.9227,16.9474,447000.0
2012-09-14 13:00:00,20.59,20.61,20.56,20.59,311500.0,16.9309,16.9474,16.9063,16.9309,311500.0
2012-09-14 14:00:00,20.6,20.6,20.56,20.59,543500.0,16.9392,16.9392,16.9063,16.9309,543500.0
2012-09-14 15:00:00,20.59,20.59,20.53,20.57,868500.0,16.9309,16.9309,16.8816,16.9145,868500.0
2012-09-17 09:30:00,20.5,20.53,20.46,20.47,351500.0,16.8569,16.8816,16.8241,16.8323,351500.0
2012-09-17 10:00:00,20.47,20.49,20.42,20.44,402500.0,16.8323,16.8487,16.7912,16.8076,402500.0
2012-09-17 11:00:00,20.44,20.45,20.42,20.42,460500.0,16.8076,16.8158,16.7912,16.7912,460500.0
2012-09-17 12:00:00,20.43,20.43,20.42,20.42,232500.0,16.7994,16.7994,16.7912,16.7912,232500.0
2012-09-17 13:00:00,20.42,20.43,20.38,20.4,457000.0,16.7912,16.7994,16.7583,16.7747,457000.0
2012-09-17 14:00:00,20.4,20.41,20.36,20.37,308000.0,16.7747,16.7829,16.7418,16.75,308000.0
2012-09-17 15:00:00,20.37,20.38,20.34,20.37,955000.0,16.75,16.7583,16.7254,16.75,955000.0
2012-09-18 09:30:00,20.32,20.34,20.26,20.29,358000.0,16.7089,16.7254,16.6596,16.6843,358000.0
2012-09-18 10:00:00,20.3,20.32,20.24,20.27,592000.0,16.6925,16.7089,16.6431,16.6678,592000.0
2012-09-18 11:00:00,20.28,20.3,20.25,20.26,270500.0,16.676,16.6925,16.6514,16.6596,270500.0
2012-09-18 12:00:00,20.26,20.26,20.2,20.22,509500.0,16.6596,16.6596,16.6103,16.6267,509500.0
2012-09-18 13:00:00,20.22,20.24,20.2,20.21,181000.0,16.6267,16.6431,16.6103,16.6185,181000.0
2012-09-18 14:00:00,20.21,20.23,20.2,20.22,383000.0,16.6185,16.6349,16.6103,16.6267,383000.0
2012-09-18 15:00:00,20.22,20.27,20.22,20.24,642500.0,16.6267,16.6678,16.6267,16.6431,642500.0
2012-09-19 09:30:00,20.28,20.29,20.21,20.24,223500.0,16.676,16.6843,16.6185,16.6431,223500.0
2012-09-19 10:00:00,20.24,20.31,20.22,20.26,332000.0,16.6431,16.7007,16.6267,16.6596,332000.0
2012-09-19 11:00:00,20.26,20.32,20.26,20.28,578500.0,16.6596,16.7089,16.6596,16.676,578500.0
2012-09-19 12:00:00,20.28,20.33,20.27,20.33,275500.0,16.676,16.7172,16.6678,16.7172,275500.0
2012-09-19 13:00:00,20.33,20.33,20.27,20.29,361000.0,16.7172,16.7172,16.6678,16.6843,361000.0
2012-09-19 14:00:00,20.29,20.32,20.29,20.32,427500.0,16.6843,16.7089,16.6843,16.7089,427500.0
2012-09-19 15:00:00,20.31,20.34,20.29,20.29,588500.0,16.7007,16.7254,16.6843,16.6843,588500.0
2012-09-20 09:30:00,20.19,20.19,20.06,20.07,192500.0,16.602,16.602,16.4951,16.5034,192500.0
2012-09-20 10:00:00,20.09,20.17,20.07,20.16,566000.0,16.5198,16.5856,16.5034,16.5774,566000.0
2012-09-20 11:00:00,20.17,20.18,20.12,20.15,495500.0,16.5856,16.5938,16.5445,16.5691,495500.0
2012-09-20 12:00:00,20.15,20.17,20.09,20.11,481500.0,16.5691,16.5856,16.5198,16.5363,481500.0
2012-09-20 13:00:00,20.11,20.15,20.1,20.13,200000.0,16.5363,16.5691,16.528,16.5527,200000.0
2012-09-20 14:00:00,20.13,20.16,20.12,20.16,614500.0,16.5527,16.5774,16.5445,16.5774,614500.0
2012-09-20 15:00:00,20.15,20.17,20.13,20.15,719500.0,16.5691,16.5856,16.5527,16.5691,719500.0
2012-09-21 09:30:00,20.28,20.33,20.26,20.29,782500.0,16.676,16.7172,16.6596,16.6843,782500.0
2012-09-21 10:00:00,20.3,20.3,20.25,20.25,362000.0,16.6925,16.6925,16.6514,16.6514,362000.0
2012-09-21 11:00:00,20.24,20.27,20.23,20.26,330500.0,16.6431,16.6678,16.6349,16.6596,330500.0
2012-09-21 12:00:00,20.26,20.27,20.22,20.22,349000.0,16.6596,16.6678,16.6267,16.6267,349000.0
2012-09-21 13:00:00,20.23,20.24,20.22,20.24,383500.0,16.6349,16.6431,16.6267,16.6431,383500.0
2012-09-21 14:00:00,20.23,20.24,20.2,20.21,269000.0,16.6349,16.6431,16.6103,16.6185,269000.0
2012-09-21 15:00:00,20.2,20.22,20.15,20.16,766000.0,16.6103,16.6267,16.5691,16.5774,766000.0
2012-09-24 09:30:00,20.08,20.11,20.05,20.08,295000.0,16.5116,16.5363,16.4869,16.5116,295000.0
2012-09-24 10:00:00,20.09,20.18,20.08,20.17,256000.0,16.5198,16.5938,16.5116,16.5856,256000.0
2012-09-24 11:00:00,20.17,20.18,20.12,20.13,321000.0,16.5856,16.5938,16.5445,16.5527,321000.0
2012-09-24 12:00:00,20.13,20.14,20.1,20.12,301000.0,16.5527,16.5609,16.528,16.5445,301000.0
2012-09-24 13:00:00,20.12,20.13,20.09,20.09,547000.0,16.5445,16.5527,16.5198,16.5198,547000.0
2012-09-24 14:00:00,20.09,20.19,20.09,20.16,621000.0,16.5198,16.602,16.5198,16.5774,621000.0
2012-09-24 15:00:00,20.16,20.16,20.1,20.12,452500.0,16.5774,16.5774,16.528,16.5445,452500.0
2012-09-25 09:30:00,20.15,20.15,20.03,20.03,261000.0,16.6221,16.6221,16.5231,16.5231,261000.0
2012-09-25 10:00:00,20.04,20.11,20.04,20.04,808000.0,16.5313,16.5891,16.5313,16.5313,808000.0
2012-09-25 11:00:00,20.05,20.07,20.02,20.02,323500.0,16.5396,16.5561,16.5148,16.5148,323500.0
2012-09-25 12:00:00,20.02,20.03,19.91,19.96,693500.0,16.5148,16.5231,16.4241,16.4653,693500.0
2012-09-25 13:00:00,19.96,19.96,19.9,19.92,225000.0,16.4653,16.4653,16.4158,16.4323,225000.0
2012-09-25 14:00:00,19.92,19.94,19.85,19.85,587000.0,16.4323,16.4488,16.3746,16.3746,587000.0
2012-09-25 15:00:00,19.84,19.86,19.74,19.74,1465000.0,16.3664,16.3828,16.2839,16.2839,1465000.0
2012-09-26 09:30:00,19.78,19.79,19.67,19.71,352000.0,16.3169,16.3251,16.2261,16.2591,352000.0
2012-09-26 10:00:00,19.69,19.7,19.53,19.53,256500.0,16.2426,16.2509,16.1106,16.1106,256500.0
2012-09-26 11:00:00,19.53,19.63,19.53,19.61,470500.0,16.1106,16.1931,16.1106,16.1766,470500.0
2012-09-26 12:00:00,19.61,19.65,19.6,19.64,318000.0,16.1766,16.2096,16.1684,16.2014,318000.0
2012-09-26 13:00:00,19.64,19.68,19.61,19.61,366500.0,16.2014,16.2344,16.1766,16.1766,366500.0
2012-09-26 14:00:00,19.61,19.67,19.61,19.63,437000.0,16.1766,16.2261,16.1766,16.1931,437000.0
2012-09-26 15:00:00,19.64,19.64,19.58,19.61,478500.0,16.2014,16.2014,16.1519,16.1766,478500.0
2012-09-27 09:30:00,19.67,19.7,19.64,19.66,183500.0,16.2261,16.2509,16.2014,16.2179,183500.0
2012-09-27 10:00:00,19.66,19.7,19.63,19.69,271500.0,16.2179,16.2509,16.1931,16.2426,271500.0
2012-09-27 11:00:00,19.69,19.77,19.66,19.77,200500.0,16.2426,16.3086,16.2179,16.3086,200500.0
2012-09-27 12:00:00,19.77,19.82,19.76,19.81,190000.0,16.3086,16.3499,16.3004,16.3416,190000.0
2012-09-27 13:00:00,19.8,19.87,19.8,19.84,304500.0,16.3334,16.3911,16.3334,16.3664,304500.0
2012-09-27 14:00:00,19.85,19.86,19.83,19.83,293500.0,16.3746,16.3828,16.3581,16.3581,293500.0
2012-09-27 15:00:00,19.84,19.85,19.8,19.83,601000.0,16.3664,16.3746,16.3334,16.3581,601000.0
2012-09-28 09:30:00,19.74,19.75,19.66,19.68,271500.0,16.2839,16.2921,16.2179,16.2344,271500.0
2012-09-28 10:00:00,19.69,19.72,19.65,19.7,438000.0,16.2426,16.2674,16.2096,16.2509,438000.0
2012-09-28 11:00:00,19.71,19.73,19.68,19.72,205000.0,16.2591,16.2756,16.2344,16.2674,205000.0
2012-09-28 12:00:00,19.72,19.78,19.72,19.76,302000.0,16.2674,16.3169,16.2674,16.3004,302000.0
2012-09-28 13:00:00,19.77,19.83,19.72,19.82,278000.0,16.3086,16.3581,16.2674,16.3499,278000.0
2012-09-28 14:00:00,19.82,19.82,19.77,19.8,299000.0,16.3499,16.3499,16.3086,16.3334,299000.0
2012-09-28 15:00:00,19.8,19.82,19.74,19.74,1293000.0,16.3334,16.3499,16.2839,16.2839,1293000.0
2012-10-01 09:30:00,19.87,19.87,19.69,19.71,3416000.0,16.3911,16.3911,16.2426,16.2591,3416000.0
2012-10-01 10:00:00,19.71,19.85,19.71,19.74,4535500.0,16.2591,16.3746,16.2591,16.2839,4535500.0
2012-10-01 11:00:00,19.74,19.78,19.66,19.68,2924000.0,16.2839,16.3169,16.2179,16.2344,2924000.0
2012-10-01 12:00:00,19.68,19.69,19.59,19.61,3322000.0,16.2344,16.2426,16.1601,16.1766,3322000.0
2012-10-01 13:00:00,19.61,19.64,19.53,19.61,9526000.0,16.1766,16.2014,16.1106,16.1766,9526000.0
2012-10-01 14:00:00,19.61,19.7,19.61,19.7,10907500.0,16.1766,16.2509,16.1766,16.2509,10907500.0
2012-10-01 15:00:00,19.71,19.71,19.59,19.66,8298000.0,16.2591,16.2591,16.1601,16.2179,8298000.0
2012-10-02 09:30:00,19.73,19.76,19.71,19.72,372000.0,16.2756,16.3004,16.2591,16.2674,372000.0
2012-10-02 10:00:00,19.71,19.75,19.65,19.7,780000.0,16.2591,16.2921,16.2096,16.2509,780000.0
2012-10-02 11:00:00,19.69,19.74,19.64,19.68,1157500.0,16.2426,16.2839,16.2014,16.2344,1157500.0
2012-10-02 12:00:00,19.69,19.73,19.68,19.69,765500.0,16.2426,16.2756,16.2344,16.2426,765500.0
2012-10-02 13:00:00,19.69,19.73,19.66,19.7,969500.0,16.2426,16.2756,16.2179,16.2509,969500.0
2012-10-02 14:00:00,19.69,19.71,19.66,19.67,1143500.0,16.2426,16.2591,16.2179,16.2261,1143500.0
2012-10-02 15:00:00,19.67,19.74,19.66,19.73,1467500.0,16.2261,16.2839,16.2179,16.2756,1467500.0
2012-10-03 09:30:00,19.79,19.79,19.68,19.69,314500.0,16.3251,16.3251,16.2344,16.2426,314500.0
2012-10-03 10:00:00,19.7,19.78,19.64,19.73,495500.0,16.2509,16.3169,16.2014,16.2756,495500.0
2012-10-03 11:00:00,19.73,19.82,19.73,19.81,476500.0,16.2756,16.3499,16.2756,16.3416,476500.0
2012-10-03 12:00:00,19.81,19.83,19.8,19.81,348500.0,16.3416,16.3581,16.3334,16.3416,348500.0
2012-10-03 13:00:00,19.8,19.81,19.73,19.75,276000.0,16.3334,16.3416,16.2756,16.2921,276000.0
2012-10-03 14:00:00,19.75,19.76,19.71,19.72,513500.0,16.2921,16.3004,16.2591,16.2674,513500.0
2012-10-03 15:00:00,19.72,19.76,19.69,19.74,942000.0,16.2674,16.3004,16.2426,16.2839,942000.0
2012-10-04 09:30:00,19.81,19.81,19.74,19.77,366000.0,16.3416,16.3416,16.2839,16.3086,366000.0
2012-10-04 10:00:00,19.77,19.88,19.76,19.82,488500.0,16.3086,16.3993,16.3004,16.3499,488500.0
2012-10-04 11:00:00,19.82,19.82,19.72,19.77,564500.0,16.3499,16.3499,16.2674,16.3086,564500.0
2012-10-04 12:00:00,19.77,19.83,19.76,19.81,385500.0,16.3086,16.3581,16.3004,16.3416,385500.0
2012-10-04 13:00:00,19.81,19.89,19.8,19.89,425500.0,16.3416,16.4076,16.3334,16.4076,425500.0
2012-10-04 14:00:00,19.89,19.9,19.83,19.85,403500.0,16.4076,16.4158,16.3581,16.3746,403500.0
2012-10-04 15:00:00,19.86,19.91,19.85,19.91,639000.0,16.3828,16.4241,16.3746,16.4241,639000.0
2012-10-05 09:30:00,20.0,20.04,19.97,20.02,364500.0,16.4983,16.5313,16.4736,16.5148,364500.0
2012-10-05 10:00:00,20.02,20.09,20.0,20.07,540000.0,16.5148,16.5726,16.4983,16.5561,540000.0
2012-10-05 11:00:00,20.07,20.07,20.02,20.04,260000.0,16.5561,16.5561,16.5148,16.5313,260000.0
2012-10-05 12:00:00,20.04,20.05,20.01,20.03,202000.0,16.5313,16.5396,16.5066,16.5231,202000.0
2012-10-05 13:00:00,20.03,20.03,19.97,19.98,154000.0,16.5231,16.5231,16.4736,16.4818,154000.0
2012-10-05 14:00:00,19.98,20.0,19.9,19.9,202000.0,16.4818,16.4983,16.4158,16.4158,202000.0
2012-10-05 15:00:00,19.91,19.93,19.87,19.92,461000.0,16.4241,16.4406,16.3911,16.4323,461000.0
2012-10-08 09:30:00,19.82,19.86,19.79,19.86,265000.0,16.3499,16.3828,16.3251,16.3828,265000.0
2012-10-08 10:00:00,19.86,19.91,19.85,19.87,137000.0,16.3828,16.4241,16.3746,16.3911,137000.0
2012-10-08 11:00:00,19.87,19.88,19.8,19.83,156000.0,16.3911,16.3993,16.3334,16.3581,156000.0
2012-10-08 12:00:00,19.83,19.86,19.82,19.86,101500.0,16.3581,16.3828,16.3499,16.3828,101500.0
2012-10-08 13:00:00,19.86,19.87,19.84,19.84,106500.0,16.3828,16.3911,16.3664,16.3664,106500.0
2012-10-08 14:00:00,19.83,19.85,19.83,19.84,131000.0,16.3581,16.3746,16.3581,16.3664,131000.0
2012-10-08 15:00:00,19.85,19.88,19.84,19.84,206500.0,16.3746,16.3993,16.3664,16.3664,206500.0
2012-10-09 09:30:00,19.83,19.86,19.79,19.79,101500.0,16.3581,16.3828,16.3251,16.3251,101500.0
2012-10-09 10:00:00,19.79,19.86,19.66,19.66,401500.0,16.3251,16.3828,16.2179,16.2179,401500.0
2012-10-09 11:00:00,19.66,19.68,19.62,19.65,327500.0,16.2179,16.2344,16.1849,16.2096,327500.0
2012-10-09 12:00:00,19.65,19.69,19.64,19.64,168500.0,16.2096,16.2426,16.2014,16.2014,168500.0
2012-10-09 13:00:00,19.64,19.69,19.64,19.68,102500.0,16.2014,16.2426,16.2014,16.2344,102500.0
2012-10-09 14:00:00,19.67,19.71,19.66,19.71,268500.0,16.2261,16.2591,16.2179,16.2591,268500.0
2012-10-09 15:00:00,19.71,19.72,19.63,19.65,448000.0,16.2591,16.2674,16.1931,16.2096,448000.0
2012-10-10 09:30:00,19.66,19.67,19.57,19.57,205000.0,16.2179,16.2261,16.1436,16.1436,205000.0
2012-10-10 10:00:00,19.61,19.67,19.61,19.64,203000.0,16.1766,16.2261,16.1766,16.2014,203000.0
2012-10-10 11:00:00,19.64,19.65,19.56,19.58,233000.0,16.2014,16.2096,16.1354,16.1519,233000.0
2012-10-10 12:00:00,19.57,19.6,19.52,19.53,241500.0,16.1436,16.1684,16.1024,16.1106,241500.0
2012-10-10 13:00:00,19.53,19.58,19.52,19.55,187000.0,16.1106,16.1519,16.1024,16.1271,187000.0
2012-10-10 14:00:00,19.55,19.59,19.53,19.54,256000.0,16.1271,16.1601,16.1106,16.1189,256000.0
2012-10-10 15:00:00,19.54,19.57,19.53,19.56,323000.0,16.1189,16.1436,16.1106,16.1354,323000.0
2012-10-11 09:30:00,19.7,19.73,19.67,19.69,246500.0,16.2509,16.2756,16.2261,16.2426,246500.0
2012-10-11 10:00:00,19.7,19.77,19.69,19.76,228500.0,16.2509,16.3086,16.2426,16.3004,228500.0
2012-10-11 11:00:00,19.76,19.76,19.67,19.68,144000.0,16.3004,16.3004,16.2261,16.2344,144000.0
2012-10-11 12:00:00,19.69,19.72,19.68,19.7,240000.0,16.2426,16.2674,16.2344,16.2509,240000.0
2012-10-11 13:00:00,19.7,19.71,19.63,19.64,153000.0,16.2509,16.2591,16.1931,16.2014,153000.0
2012-10-11 14:00:00,19.64,19.68,19.64,19.65,155500.0,16.2014,16.2344,16.2014,16.2096,155500.0
2012-10-11 15:00:00,19.66,19.69,19.65,19.65,351000.0,16.2179,16.2426,16.2096,16.2096,351000.0
2012-10-12 09:30:00,19.65,19.67,19.59,19.65,147000.0,16.2096,16.2261,16.1601,16.2096,147000.0
2012-10-12 10:00:00,19.66,19.67,19.56,19.58,196000.0,16.2179,16.2261,16.1354,16.1519,196000.0
2012-10-12 11:00:00,19.58,19.59,19.48,19.51,246000.0,16.1519,16.1601,16.0694,16.0941,246000.0
2012-10-12 12:00:00,19.5,19.52,19.49,19.5,140000.0,16.0859,16.1024,16.0776,16.0859,140000.0
2012-10-12 13:00:00,19.5,19.51,19.47,19.5,185000.0,16.0859,16.0941,16.0611,16.0859,185000.0
2012-10-12 14:00:00,19.5,19.54,19.49,19.52,140500.0,16.0859,16.1189,16.0776,16.1024,140500.0
2012-10-12 15:00:00,19.52,19.53,19.48,19.51,327500.0,16.1024,16.1106,16.0694,16.0941,327500.0
2012-10-15 09:30:00,19.58,19.58,19.47,19.49,448500.0,16.1519,16.1519,16.0611,16.0776,448500.0
2012-10-15 10:00:00,19.47,19.52,19.45,19.5,525000.0,16.0611,16.1024,16.0446,16.0859,525000.0
2012-10-15 11:00:00,19.5,19.62,19.49,19.57,293000.0,16.0859,16.1849,16.0776,16.1436,293000.0
2012-10-15 12:00:00,19.58,19.64,19.57,19.62,243500.0,16.1519,16.2014,16.1436,16.1849,243500.0
2012-10-15 13:00:00,19.62,19.65,19.61,19.63,143500.0,16.1849,16.2096,16.1766,16.1931,143500.0
2012-10-15 14:00:00,19.63,19.65,19.59,19.61,207500.0,16.1931,16.2096,16.1601,16.1766,207500.0
2012-10-15 15:00:00,19.61,19.67,19.6,19.67,626000.0,16.1766,16.2261,16.1684,16.2261,626000.0
2012-10-16 09:30:00,19.75,19.83,19.73,19.83,240000.0,16.2921,16.3581,16.2756,16.3581,240000.0
2012-10-16 10:00:00,19.82,19.84,19.8,19.83,239500.0,16.3499,16.3664,16.3334,16.3581,239500.0
2012-10-16 11:00:00,19.83,19.87,19.81,19.85,108000.0,16.3581,16.3911,16.3416,16.3746,108000.0
2012-10-16 12:00:00,19.84,19.87,19.84,19.84,95500.0,16.3664,16.3911,16.3664,16.3664,95500.0
2012-10-16 13:00:00,19.84,19.86,19.84,19.86,168000.0,16.3664,16.3828,16.3664,16.3828,168000.0
2012-10-16 14:00:00,19.86,19.86,19.84,19.85,177000.0,16.3828,16.3828,16.3664,16.3746,177000.0
2012-10-16 15:00:00,19.85,19.88,19.82,19.87,381500.0,16.3746,16.3993,16.3499,16.3911,381500.0
2012-10-17 09:30:00,19.89,19.94,19.86,19.94,594500.0,16.4076,16.4488,16.3828,16.4488,594500.0
2012-10-17 10:00:00,19.94,20.01,19.93,20.0,249500.0,16.4488,16.5066,16.4406,16.4983,249500.0
2012-10-17 11:00:00,20.0,20.01,19.98,20.0,205500.0,16.4983,16.5066,16.4818,16.4983,205500.0
2012-10-17 12:00:00,20.0,20.04,20.0,20.02,330500.0,16.4983,16.5313,16.4983,16.5148,330500.0
2012-10-17 13:00:00,20.02,20.03,19.94,19.96,148500.0,16.5148,16.5231,16.4488,16.4653,148500.0
2012-10-17 14:00:00,19.96,20.02,19.95,20.02,288000.0,16.4653,16.5148,16.4571,16.5148,288000.0
2012-10-17 15:00:00,20.02,20.07,20.01,20.03,575500.0,16.5148,16.5561,16.5066,16.5231,575500.0
2012-10-18 09:30:00,20.01,20.03,19.98,20.02,996500.0,16.5066,16.5231,16.4818,16.5148,996500.0
2012-10-18 10:00:00,20.01,20.04,19.94,19.99,1430500.0,16.5066,16.5313,16.4488,16.4901,1430500.0
2012-10-18 11:00:00,19.98,20.06,19.98,20.05,509000.0,16.4818,16.5478,16.4818,16.5396,509000.0
2012-10-18 12:00:00,20.06,20.07,20.0,20.01,442500.0,16.5478,16.5561,16.4983,16.5066,442500.0
2012-10-18 13:00:00,20.01,20.03,19.97,19.98,228500.0,16.5066,16.5231,16.4736,16.4818,228500.0
2012-10-18 14:00:00,19.98,20.03,19.96,20.0,433000.0,16.4818,16.5231,16.4653,16.4983,433000.0
2012-10-18 15:00:00,20.0,20.05,19.98,20.02,1216000.0,16.4983,16.5396,16.4818,16.5148,1216000.0
2012-10-19 09:30:00,19.94,19.96,19.9,19.95,261000.0,16.4488,16.4653,16.4158,16.4571,261000.0
2012-10-19 10:00:00,19.94,19.95,19.89,19.89,508500.0,16.4488,16.4571,16.4076,16.4076,508500.0
2012-10-19 11:00:00,19.89,19.89,19.78,19.78,199500.0,16.4076,16.4076,16.3169,16.3169,199500.0
2012-10-19 12:00:00,19.79,19.8,19.72,19.75,146000.0,16.3251,16.3334,16.2674,16.2921,146000.0
2012-10-19 13:00:00,19.75,19.78,19.68,19.68,235000.0,16.2921,16.3169,16.2344,16.2344,235000.0
2012-10-19 14:00:00,19.7,19.73,19.68,19.72,240000.0,16.2509,16.2756,16.2344,16.2674,240000.0
2012-10-19 15:00:00,19.71,19.77,19.7,19.73,496000.0,16.2591,16.3086,16.2509,16.2756,496000.0
2012-10-22 09:30:00,19.71,19.76,19.69,19.72,734500.0,16.2591,16.3004,16.2426,16.2674,734500.0
2012-10-22 10:00:00,19.72,19.76,19.68,19.69,384000.0,16.2674,16.3004,16.2344,16.2426,384000.0
2012-10-22 11:00:00,19.69,19.71,19.64,19.68,316000.0,16.2426,16.2591,16.2014,16.2344,316000.0
2012-10-22 12:00:00,19.67,19.7,19.66,19.66,57000.0,16.2261,16.2509,16.2179,16.2179,57000.0
2012-10-22 13:00:00,19.66,19.67,19.57,19.6,297000.0,16.2179,16.2261,16.1436,16.1684,297000.0
2012-10-22 14:00:00,19.59,19.64,19.59,19.6,208000.0,16.1601,16.2014,16.1601,16.1684,208000.0
2012-10-22 15:00:00,19.61,19.71,19.58,19.7,429000.0,16.1766,16.2591,16.1519,16.2509,429000.0
2012-10-23 09:30:00,19.49,19.51,19.41,19.42,313500.0,16.0776,16.0941,16.0116,16.0199,313500.0
2012-10-23 10:00:00,19.43,19.45,19.33,19.38,410500.0,16.0281,16.0446,15.9456,15.9869,410500.0
2012-10-23 11:00:00,19.38,19.42,19.37,19.41,402000.0,15.9869,16.0199,15.9786,16.0116,402000.0
2012-10-23 12:00:00,19.41,19.52,19.4,19.51,347000.0,16.0116,16.1024,16.0034,16.0941,347000.0
2012-10-23 13:00:00,19.51,19.55,19.51,19.54,380000.0,16.0941,16.1271,16.0941,16.1189,380000.0
2012-10-23 14:00:00,19.56,19.61,19.52,19.6,573500.0,16.1354,16.1766,16.1024,16.1684,573500.0
2012-10-23 15:00:00,19.6,19.62,19.55,19.57,702000.0,16.1684,16.1849,16.1271,16.1436,702000.0
2012-10-24 09:30:00,19.65,19.68,19.53,19.57,222000.0,16.2096,16.2344,16.1106,16.1436,222000.0
2012-10-24 10:00:00,19.56,19.58,19.49,19.56,259500.0,16.1354,16.1519,16.0776,16.1354,259500.0
2012-10-24 11:00:00,19.56,19.58,19.52,19.52,196500.0,16.1354,16.1519,16.1024,16.1024,196500.0
2012-10-24 12:00:00,19.53,19.57,19.52,19.57,293000.0,16.1106,16.1436,16.1024,16.1436,293000.0
2012-10-24 13:00:00,19.57,19.58,19.55,19.57,152500.0,16.1436,16.1519,16.1271,16.1436,152500.0
2012-10-24 14:00:00,19.56,19.6,19.53,19.54,312000.0,16.1354,16.1684,16.1106,16.1189,312000.0
2012-10-24 15:00:00,19.54,19.55,19.47,19.51,617500.0,16.1189,16.1271,16.0611,16.0941,617500.0
2012-10-25 09:30:00,19.63,19.68,19.57,19.58,288500.0,16.1931,16.2344,16.1436,16.1519,288500.0
2012-10-25 10:00:00,19.54,19.58,19.44,19.49,315500.0,16.1189,16.1519,16.0364,16.0776,315500.0
2012-10-25 11:00:00,19.5,19.52,19.39,19.43,253500.0,16.0859,16.1024,15.9951,16.0281,253500.0
2012-10-25 12:00:00,19.44,19.48,19.4,19.48,109500.0,16.0364,16.0694,16.0034,16.0694,109500.0
2012-10-25 13:00:00,19.5,19.52,19.48,19.51,179500.0,16.0859,16.1024,16.0694,16.0941,179500.0
2012-10-25 14:00:00,19.52,19.54,19.49,19.5,688000.0,16.1024,16.1189,16.0776,16.0859,688000.0
2012-10-25 15:00:00,19.51,19.55,19.49,19.55,369000.0,16.0941,16.1271,16.0776,16.1271,369000.0
2012-10-26 09:30:00,19.56,19.61,19.52,19.52,258000.0,16.1354,16.1766,16.1024,16.1024,258000.0
2012-10-26 10:00:00,19.5,19.54,19.41,19.43,334500.0,16.0859,16.1189,16.0116,16.0281,334500.0
2012-10-26 11:00:00,19.42,19.47,19.41,19.43,207500.0,16.0199,16.0611,16.0116,16.0281,207500.0
2012-10-26 12:00:00,19.42,19.42,19.36,19.41,394000.0,16.0199,16.0199,15.9704,16.0116,394000.0
2012-10-26 13:00:00,19.42,19.47,19.39,19.45,140500.0,16.0199,16.0611,15.9951,16.0446,140500.0
2012-10-26 14:00:00,19.45,19.51,19.45,19.48,191000.0,16.0446,16.0941,16.0446,16.0694,191000.0
2012-10-26 15:00:00,19.48,19.53,19.47,19.49,351000.0,16.0694,16.1106,16.0611,16.0776,351000.0
2012-10-31 09:30:00,19.5,19.59,19.43,19.54,257000.0,16.0859,16.1601,16.0281,16.1189,257000.0
2012-10-31 10:00:00,19.54,19.57,19.48,19.5,819500.0,16.1189,16.1436,16.0694,16.0859,819500.0
2012-10-31 11:00:00,19.51,19.53,19.47,19.5,444500.0,16.0941,16.1106,16.0611,16.0859,444500.0
2012-10-31 12:00:00,19.51,19.51,19.46,19.47,639500.0,16.0941,16.0941,16.0529,16.0611,639500.0
2012-10-31 13:00:00,19.48,19.5,19.46,19.5,322000.0,16.0694,16.0859,16.0529,16.0859,322000.0
2012-10-31 14:00:00,19.5,19.54,19.5,19.53,476500.0,16.0859,16.1189,16.0859,16.1106,476500.0
2012-10-31 15:00:00,19.52,19.61,19.51,19.59,612000.0,16.1024,16.1766,16.0941,16.1601,612000.0
2012-11-01 09:30:00,19.64,19.8,19.54,19.79,585500.0,16.2014,16.3334,16.1189,16.3251,585500.0
2012-11-01 10:00:00,19.8,20.02,19.8,20.0,722000.0,16.3334,16.5148,16.3334,16.4983,722000.0
2012-11-01 11:00:00,20.0,20.07,19.99,20.06,517500.0,16.4983,16.5561,16.4901,16.5478,517500.0
2012-11-01 12:00:00,20.06,20.07,20.02,20.02,1474500.0,16.5478,16.5561,16.5148,16.5148,1474500.0
2012-11-01 13:00:00,20.02,20.05,20.0,20.05,1702500.0,16.5148,16.5396,16.4983,16.5396,1702500.0
2012-11-01 14:00:00,20.04,20.04,20.0,20.02,5747500.0,16.5313,16.5313,16.4983,16.5148,5747500.0
2012-11-01 15:00:00,20.02,20.07,19.99,20.07,10820000.0,16.5148,16.5561,16.4901,16.5561,10820000.0
2012-11-02 09:30:00,20.13,20.13,19.99,19.99,1161500.0,16.6056,16.6056,16.4901,16.4901,1161500.0
2012-11-02 10:00:00,20.01,20.01,19.9,19.92,1893000.0,16.5066,16.5066,16.4158,16.4323,1893000.0
2012-11-02 11:00:00,19.91,19.95,19.89,19.92,509500.0,16.4241,16.4571,16.4076,16.4323,509500.0
2012-11-02 12:00:00,19.92,19.94,19.91,19.92,599000.0,16.4323,16.4488,16.4241,16.4323,599000.0
2012-11-02 13:00:00,19.92,19.93,19.87,19.87,771000.0,16.4323,16.4406,16.3911,16.3911,771000.0
2012-11-02 14:00:00,19.87,19.88,19.81,19.83,847500.0,16.3911,16.3993,16.3416,16.3581,847500.0
2012-11-02 15:00:00,19.83,19.85,19.76,19.76,2394000.0,16.3581,16.3746,16.3004,16.3004,2394000.0
2012-11-05 09:30:00,19.76,19.76,19.7,19.74,405500.0,16.3004,16.3004,16.2509,16.2839,405500.0
2012-11-05 10:00:00,19.75,19.82,19.72,19.82,467500.0,16.2921,16.3499,16.2674,16.3499,467500.0
2012-11-05 11:00:00,19.82,19.83,19.76,19.79,464000.0,16.3499,16.3581,16.3004,16.3251,464000.0
2012-11-05 12:00:00,19.79,19.8,19.77,19.79,409000.0,16.3251,16.3334,16.3086,16.3251,409000.0
2012-11-05 13:00:00,19.79,19.84,19.79,19.83,442500.0,16.3251,16.3664,16.3251,16.3581,442500.0
2012-11-05 14:00:00,19.83,19.88,19.83,19.87,978500.0,16.3581,16.3993,16.3581,16.3911,978500.0
2012-11-05 15:00:00,19.87,19.89,19.85,19.88,1009500.0,16.3911,16.4076,16.3746,16.3993,1009500.0
2012-11-06 09:30:00,19.95,20.01,19.91,20.0,452000.0,16.4571,16.5066,16.4241,16.4983,452000.0
2012-11-06 10:00:00,20.0,20.02,19.95,19.98,365500.0,16.4983,16.5148,16.4571,16.4818,365500.0
2012-11-06 11:00:00,19.98,20.06,19.98,20.05,435500.0,16.4818,16.5478,16.4818,16.5396,435500.0
2012-11-06 12:00:00,20.06,20.1,20.05,20.06,596000.0,16.5478,16.5808,16.5396,16.5478,596000.0
2012-11-06 13:00:00,20.06,20.1,20.05,20.08,467500.0,16.5478,16.5808,16.5396,16.5643,467500.0
2012-11-06 14:00:00,20.08,20.09,20.04,20.06,612500.0,16.5643,16.5726,16.5313,16.5478,612500.0
2012-11-06 15:00:00,20.06,20.07,20.04,20.07,1013500.0,16.5478,16.5561,16.5313,16.5561,1013500.0
2012-11-07 09:30:00,19.83,19.85,19.78,19.83,209000.0,16.3581,16.3746,16.3169,16.3581,209000.0
2012-11-07 10:00:00,19.83,19.83,19.62,19.62,807500.0,16.3581,16.3581,16.1849,16.1849,807500.0
2012-11-07 11:00:00,19.62,19.67,19.53,19.6,530500.0,16.1849,16.2261,16.1106,16.1684,530500.0
2012-11-07 12:00:00,19.61,19.64,19.6,19.62,636500.0,16.1766,16.2014,16.1684,16.1849,636500.0
2012-11-07 13:00:00,19.62,19.69,19.62,19.66,688000.0,16.1849,16.2426,16.1849,16.2179,688000.0
2012-11-07 14:00:00,19.66,19.7,19.64,19.67,702500.0,16.2179,16.2509,16.2014,16.2261,702500.0
2012-11-07 15:00:00,19.67,19.71,19.63,19.64,1445500.0,16.2261,16.2591,16.1931,16.2014,1445500.0
2012-11-08 09:30:00,19.61,19.67,19.57,19.65,414500.0,16.1766,16.2261,16.1436,16.2096,414500.0
2012-11-08 10:00:00,19.64,19.65,19.55,19.58,741000.0,16.2014,16.2096,16.1271,16.1519,741000.0
2012-11-08 11:00:00,19.58,19.6,19.52,19.55,444500.0,16.1519,16.1684,16.1024,16.1271,444500.0
2012-11-08 12:00:00,19.55,19.55,19.47,19.49,550500.0,16.1271,16.1271,16.0611,16.0776,550500.0
2012-11-08 13:00:00,19.49,19.49,19.4,19.47,766000.0,16.0776,16.0776,16.0034,16.0611,766000.0
2012-11-08 14:00:00,19.48,19.48,19.43,19.44,830500.0,16.0694,16.0694,16.0281,16.0364,830500.0
2012-11-08 15:00:00,19.44,19.45,19.37,19.37,822500.0,16.0364,16.0446,15.9786,15.9786,822500.0
2012-11-09 09:30:00,19.28,19.4,19.27,19.35,592000.0,15.9044,16.0034,15.8961,15.9621,592000.0
2012-11-09 10:00:00,19.35,19.46,19.35,19.46,364000.0,15.9621,16.0529,15.9621,16.0529,364000.0
2012-11-09 11:00:00,19.45,19.5,19.43,19.5,433500.0,16.0446,16.0859,16.0281,16.0859,433500.0
2012-11-09 12:00:00,19.51,19.55,19.51,19.51,270000.0,16.0941,16.1271,16.0941,16.0941,270000.0
2012-11-09 13:00:00,19.51,19.54,19.39,19.45,344000.0,16.0941,16.1189,15.9951,16.0446,344000.0
2012-11-09 14:00:00,19.44,19.51,19.41,19.45,604000.0,16.0364,16.0941,16.0116,16.0446,604000.0
2012-11-09 15:00:00,19.45,19.46,19.4,19.41,390500.0,16.0446,16.0529,16.0034,16.0116,390500.0
2012-11-12 09:30:00,19.46,19.47,19.4,19.43,292500.0,16.0529,16.0611,16.0034,16.0281,292500.0
2012-11-12 10:00:00,19.42,19.43,19.36,19.36,609000.0,16.0199,16.0281,15.9704,15.9704,609000.0
2012-11-12 11:00:00,19.36,19.39,19.36,19.37,296000.0,15.9704,15.9951,15.9704,15.9786,296000.0
2012-11-12 12:00:00,19.36,19.42,19.36,19.42,193000.0,15.9704,16.0199,15.9704,16.0199,193000.0
2012-11-12 13:00:00,19.42,19.47,19.42,19.44,430000.0,16.0199,16.0611,16.0199,16.0364,430000.0
2012-11-12 14:00:00,19.43,19.44,19.4,19.41,424500.0,16.0281,16.0364,16.0034,16.0116,424500.0
2012-11-12 15:00:00,19.42,19.43,19.38,19.39,492000.0,16.0199,16.0281,15.9869,15.9951,492000.0
2012-11-13 09:30:00,19.28,19.44,19.26,19.42,310000.0,15.9044,16.0364,15.8879,16.0199,310000.0
2012-11-13 10:00:00,19.42,19.46,19.36,19.46,320500.0,16.0199,16.0529,15.9704,16.0529,320500.0
2012-11-13 11:00:00,19.47,19.5,19.44,19.46,201500.0,16.0611,16.0859,16.0364,16.0529,201500.0
2012-11-13 12:00:00,19.46,19.47,19.4,19.41,317500.0,16.0529,16.0611,16.0034,16.0116,317500.0
2012-11-13 13:00:00,19.41,19.46,19.4,19.45,320000.0,16.0116,16.0529,16.0034,16.0446,320000.0
2012-11-13 14:00:00,19.46,19.46,19.41,19.42,617000.0,16.0529,16.0529,16.0116,16.0199,617000.0
2012-11-13 15:00:00,19.42,19.43,19.33,19.33,337000.0,16.0199,16.0281,15.9456,15.9456,337000.0
2012-11-14 09:30:00,19.38,19.41,19.31,19.32,243500.0,15.9869,16.0116,15.9291,15.9374,243500.0
2012-11-14 10:00:00,19.32,19.35,19.17,19.19,380500.0,15.9374,15.9621,15.8137,15.8302,380500.0
2012-11-14 11:00:00,19.18,19.25,19.17,19.24,455500.0,15.8219,15.8796,15.8137,15.8714,455500.0
2012-11-14 12:00:00,19.24,19.24,19.17,19.18,286500.0,15.8714,15.8714,15.8137,15.8219,286500.0
2012-11-14 13:00:00,19.17,19.22,19.15,19.2,445500.0,15.8137,15.8549,15.7972,15.8384,445500.0
2012-11-14 14:00:00,19.2,19.22,19.11,19.11,947500.0,15.8384,15.8549,15.7642,15.7642,947500.0
2012-11-14 15:00:00,19.11,19.12,18.97,19.01,1301000.0,15.7642,15.7724,15.6487,15.6817,1301000.0
2012-11-15 09:30:00,18.99,19.08,18.94,18.95,454500.0,15.6652,15.7394,15.6239,15.6322,454500.0
2012-11-15 10:00:00,18.95,19.03,18.92,18.93,542000.0,15.6322,15.6982,15.6074,15.6157,542000.0
2012-11-15 11:00:00,18.93,18.94,18.86,18.88,441000.0,15.6157,15.6239,15.5579,15.5744,441000.0
2012-11-15 12:00:00,18.87,18.89,18.82,18.86,320000.0,15.5662,15.5827,15.5249,15.5579,320000.0
2012-11-15 13:00:00,18.86,19.02,18.84,19.0,558000.0,15.5579,15.6899,15.5414,15.6734,558000.0
2012-11-15 14:00:00,18.99,18.99,18.92,18.95,658500.0,15.6652,15.6652,15.6074,15.6322,658500.0
2012-11-15 15:00:00,18.95,18.96,18.88,18.93,1345000.0,15.6322,15.6404,15.5744,15.6157,1345000.0
2012-11-16 09:30:00,18.95,19.0,18.89,18.92,840500.0,15.6322,15.6734,15.5827,15.6074,840500.0
2012-11-16 10:00:00,18.9,18.95,18.84,18.89,912500.0,15.5909,15.6322,15.5414,15.5827,912500.0
2012-11-16 11:00:00,18.88,19.01,18.83,19.01,852000.0,15.5744,15.6817,15.5332,15.6817,852000.0
2012-11-16 12:00:00,19.01,19.06,18.98,19.03,466000.0,15.6817,15.7229,15.6569,15.6982,466000.0
2012-11-16 13:00:00,19.03,19.04,19.0,19.03,334000.0,15.6982,15.7064,15.6734,15.6982,334000.0
2012-11-16 14:00:00,19.03,19.03,18.94,19.01,611000.0,15.6982,15.6982,15.6239,15.6817,611000.0
2012-11-16 15:00:00,19.01,19.09,19.0,19.08,1046500.0,15.6817,15.7477,15.6734,15.7394,1046500.0
2012-11-19 09:30:00,19.27,19.39,19.24,19.38,420000.0,15.8961,15.9951,15.8714,15.9869,420000.0
2012-11-19 10:00:00,19.4,19.4,19.32,19.33,640500.0,16.0034,16.0034,15.9374,15.9456,640500.0
2012-11-19 11:00:00,19.33,19.38,19.32,19.37,413500.0,15.9456,15.9869,15.9374,15.9786,413500.0
2012-11-19 12:00:00,19.38,19.4,19.37,19.38,842500.0,15.9869,16.0034,15.9786,15.9869,842500.0
2012-11-19 13:00:00,19.38,19.38,19.36,19.37,408500.0,15.9869,15.9869,15.9704,15.9786,408500.0
2012-11-19 14:00:00,19.37,19.42,19.37,19.4,482500.0,15.9786,16.0199,15.9786,16.0034,482500.0
2012-11-19 15:00:00,19.4,19.46,19.39,19.45,2260000.0,16.0034,16.0529,15.9951,16.0446,2260000.0
2012-11-20 09:30:00,19.41,19.45,19.38,19.44,350000.0,16.0116,16.0446,15.9869,16.0364,350000.0
2012-11-20 10:00:00,19.45,19.5,19.42,19.46,496500.0,16.0446,16.0859,16.0199,16.0529,496500.0
2012-11-20 11:00:00,19.45,19.54,19.43,19.52,572500.0,16.0446,16.1189,16.0281,16.1024,572500.0
2012-11-20 12:00:00,19.52,19.52,19.47,19.49,745500.0,16.1024,16.1024,16.0611,16.0776,745500.0
2012-11-20 13:00:00,19.49,19.49,19.4,19.47,531500.0,16.0776,16.0776,16.0034,16.0611,531500.0
2012-11-20 14:00:00,19.46,19.5,19.44,19.48,722500.0,16.0529,16.0859,16.0364,16.0694,722500.0
2012-11-20 15:00:00,19.48,19.52,19.46,19.52,689000.0,16.0694,16.1024,16.0529,16.1024,689000.0
2012-11-21 09:30:00,19.55,19.59,19.52,19.54,345500.0,16.1271,16.1601,16.1024,16.1189,345500.0
2012-11-21 10:00:00,19.53,19.55,19.49,19.52,276000.0,16.1106,16.1271,16.0776,16.1024,276000.0
2012-11-21 11:00:00,19.53,19.56,19.53,19.54,261500.0,16.1106,16.1354,16.1106,16.1189,261500.0
2012-11-21 12:00:00,19.54,19.59,19.54,19.57,296500.0,16.1189,16.1601,16.1189,16.1436,296500.0
2012-11-21 13:00:00,19.57,19.59,19.56,19.58,175000.0,16.1436,16.1601,16.1354,16.1519,175000.0
2012-11-21 14:00:00,19.58,19.59,19.56,19.56,498000.0,16.1519,16.1601,16.1354,16.1354,498000.0
2012-11-21 15:00:00,19.56,19.6,19.56,19.6,506000.0,16.1354,16.1684,16.1354,16.1684,506000.0
2012-11-23 09:30:00,19.67,19.74,19.67,19.7,417500.0,16.2261,16.2839,16.2261,16.2509,417500.0
2012-11-23 10:00:00,19.71,19.81,19.71,19.77,229500.0,16.2591,16.3416,16.2591,16.3086,229500.0
2012-11-23 11:00:00,19.77,19.78,19.74,19.76,232500.0,16.3086,16.3169,16.2839,16.3004,232500.0
2012-11-23 12:00:00,19.76,19.81,19.73,19.81,273000.0,16.3004,16.3416,16.2756,16.3416,273000.0
2012-11-26 09:30:00,19.75,19.83,19.74,19.83,567000.0,16.2921,16.3581,16.2839,16.3581,567000.0
2012-11-26 10:00:00,19.83,19.83,19.73,19.74,368500.0,16.3581,16.3581,16.2756,16.2839,368500.0
2012-11-26 11:00:00,19.74,19.74,19.69,19.74,141500.0,16.2839,16.2839,16.2426,16.2839,141500.0
2012-11-26 12:00:00,19.74,19.76,19.71,19.73,237000.0,16.2839,16.3004,16.2591,16.2756,237000.0
2012-11-26 13:00:00,19.73,19.78,19.72,19.73,608500.0,16.2756,16.3169,16.2674,16.2756,608500.0
2012-11-26 14:00:00,19.73,19.76,19.71,19.75,611000.0,16.2756,16.3004,16.2591,16.2921,611000.0
2012-11-26 15:00:00,19.75,19.8,19.74,19.79,769000.0,16.2921,16.3334,16.2839,16.3251,769000.0
2012-11-27 09:30:00,19.79,19.86,19.75,19.85,340500.0,16.3251,16.3828,16.2921,16.3746,340500.0
2012-11-27 10:00:00,19.83,19.84,19.74,19.78,290500.0,16.3581,16.3664,16.2839,16.3169,290500.0
2012-11-27 11:00:00,19.78,19.87,19.78,19.85,251000.0,16.3169,16.3911,16.3169,16.3746,251000.0
2012-11-27 12:00:00,19.86,19.86,19.83,19.86,234000.0,16.3828,16.3828,16.3581,16.3828,234000.0
2012-11-27 13:00:00,19.85,19.86,19.82,19.84,381000.0,16.3746,16.3828,16.3499,16.3664,381000.0
2012-11-27 14:00:00,19.84,19.86,19.76,19.81,398000.0,16.3664,16.3828,16.3004,16.3416,398000.0
2012-11-27 15:00:00,19.8,19.82,19.74,19.76,672000.0,16.3334,16.3499,16.2839,16.3004,672000.0
2012-11-28 09:30:00,19.68,19.69,19.6,19.64,328500.0,16.2344,16.2426,16.1684,16.2014,328500.0
2012-11-28 10:00:00,19.62,19.74,19.54,19.71,945000.0,16.1849,16.2839,16.1189,16.2591,945000.0
2012-11-28 11:00:00,19.71,19.8,19.71,19.76,535500.0,16.2591,16.3334,16.2591,16.3004,535500.0
2012-11-28 12:00:00,19.76,19.82,19.71,19.8,463000.0,16.3004,16.3499,16.2591,16.3334,463000.0
2012-11-28 13:00:00,19.81,19.83,19.78,19.83,360000.0,16.3416,16.3581,16.3169,16.3581,360000.0
2012-11-28 14:00:00,19.84,19.85,19.8,19.83,650500.0,16.3664,16.3746,16.3334,16.3581,650500.0
2012-11-28 15:00:00,19.84,19.9,19.83,19.89,796000.0,16.3664,16.4158,16.3581,16.4076,796000.0
2012-11-29 09:30:00,20.01,20.03,19.97,19.99,408000.0,16.5066,16.5231,16.4736,16.4901,408000.0
2012-11-29 10:00:00,20.01,20.03,19.92,20.0,327500.0,16.5066,16.5231,16.4323,16.4983,327500.0
2012-11-29 11:00:00,20.0,20.03,19.9,19.92,918000.0,16.4983,16.5231,16.4158,16.4323,918000.0
2012-11-29 12:00:00,19.93,19.99,19.91,19.98,432000.0,16.4406,16.4901,16.4241,16.4818,432000.0
2012-11-29 13:00:00,19.99,20.02,19.97,20.01,375000.0,16.4901,16.5148,16.4736,16.5066,375000.0
2012-11-29 14:00:00,20.01,20.05,20.0,20.04,483500.0,16.5066,16.5396,16.4983,16.5313,483500.0
2012-11-29 15:00:00,20.03,20.04,19.98,20.03,723000.0,16.5231,16.5313,16.4818,16.5231,723000.0
2012-11-30 09:30:00,20.08,20.08,20.02,20.03,589000.0,16.5643,16.5643,16.5148,16.5231,589000.0
2012-11-30 10:00:00,20.03,20.06,19.99,20.02,485500.0,16.5231,16.5478,16.4901,16.5148,485500.0
2012-11-30 11:00:00,20.03,20.03,19.96,19.99,477500.0,16.5231,16.5231,16.4653,16.4901,477500.0
2012-11-30 12:00:00,19.99,20.01,19.97,19.98,778500.0,16.4901,16.5066,16.4736,16.4818,778500.0
2012-11-30 13:00:00,19.98,20.01,19.97,19.98,655500.0,16.4818,16.5066,16.4736,16.4818,655500.0
2012-11-30 14:00:00,19.98,20.02,19.97,19.97,879500.0,16.4818,16.5148,16.4736,16.4736,879500.0
2012-11-30 15:00:00,19.97,20.05,19.96,20.03,1614500.0,16.4736,16.5396,16.4653,16.5231,1614500.0
2012-12-03 09:30:00,20.16,20.17,20.0,20.01,783500.0,16.6303,16.6386,16.4983,16.5066,783500.0
2012-12-03 10:00:00,19.99,20.04,19.96,19.99,281000.0,16.4901,16.5313,16.4653,16.4901,281000.0
2012-12-03 11:00:00,19.99,20.03,19.97,20.03,629500.0,16.4901,16.5231,16.4736,16.5231,629500.0
2012-12-03 12:00:00,20.03,20.03,19.99,19.99,626500.0,16.5231,16.5231,16.4901,16.4901,626500.0
2012-12-03 13:00:00,19.99,19.99,19.94,19.96,749500.0,16.4901,16.4901,16.4488,16.4653,749500.0
2012-12-03 14:00:00,19.96,20.01,19.96,19.99,2149500.0,16.4653,16.5066,16.4653,16.4901,2149500.0
2012-12-03 15:00:00,19.99,20.02,19.95,19.99,1828000.0,16.4901,16.5148,16.4571,16.4901,1828000.0
2012-12-04 09:30:00,19.99,20.03,19.95,19.98,1250500.0,16.4901,16.5231,16.4571,16.4818,1250500.0
2012-12-04 10:00:00,19.98,20.04,19.93,19.96,765000.0,16.4818,16.5313,16.4406,16.4653,765000.0
2012-12-04 11:00:00,19.96,19.97,19.91,19.94,549000.0,16.4653,16.4736,16.4241,16.4488,549000.0
2012-12-04 12:00:00,19.94,19.94,19.89,19.9,366500.0,16.4488,16.4488,16.4076,16.4158,366500.0
2012-12-04 13:00:00,19.91,20.02,19.88,19.99,734000.0,16.4241,16.5148,16.3993,16.4901,734000.0
2012-12-04 14:00:00,20.0,20.01,19.96,19.98,773000.0,16.4983,16.5066,16.4653,16.4818,773000.0
2012-12-04 15:00:00,19.99,20.02,19.98,19.98,642000.0,16.4901,16.5148,16.4818,16.4818,642000.0
2012-12-05 09:30:00,20.06,20.07,19.97,19.98,360500.0,16.5478,16.5561,16.4736,16.4818,360500.0
2012-12-05 10:00:00,19.98,20.01,19.88,19.91,532500.0,16.4818,16.5066,16.3993,16.4241,532500.0
2012-12-05 11:00:00,19.91,20.04,19.9,20.04,768500.0,16.4241,16.5313,16.4158,16.5313,768500.0
2012-12-05 12:00:00,20.03,20.09,20.03,20.06,605500.0,16.5231,16.5726,16.5231,16.5478,605500.0
2012-12-05 13:00:00,20.06,20.09,20.03,20.05,569500.0,16.5478,16.5726,16.5231,16.5396,569500.0
2012-12-05 14:00:00,20.04,20.07,20.04,20.06,825500.0,16.5313,16.5561,16.5313,16.5478,825500.0
2012-12-05 15:00:00,20.06,20.09,20.02,20.03,1204500.0,16.5478,16.5726,16.5148,16.5231,1204500.0
2012-12-06 09:30:00,20.01,20.08,20.0,20.03,221500.0,16.5066,16.5643,16.4983,16.5231,221500.0
2012-12-06 10:00:00,20.02,20.08,19.99,20.07,1148500.0,16.5148,16.5643,16.4901,16.5561,1148500.0
2012-12-06 11:00:00,20.07,20.11,20.05,20.07,597500.0,16.5561,16.5891,16.5396,16.5561,597500.0
2012-12-06 12:00:00,20.07,20.08,20.01,20.03,662000.0,16.5561,16.5643,16.5066,16.5231,662000.0
2012-12-06 13:00:00,20.02,20.07,20.02,20.05,1225000.0,16.5148,16.5561,16.5148,16.5396,1225000.0
2012-12-06 14:00:00,20.06,20.06,20.04,20.05,639000.0,16.5478,16.5478,16.5313,16.5396,639000.0
2012-12-06 15:00:00,20.05,20.08,20.03,20.07,840000.0,16.5396,16.5643,16.5231,16.5561,840000.0
2012-12-07 09:30:00,20.14,20.15,20.03,20.05,495500.0,16.6138,16.6221,16.5231,16.5396,495500.0
2012-12-07 10:00:00,20.05,20.1,20.04,20.06,470000.0,16.5396,16.5808,16.5313,16.5478,470000.0
2012-12-07 11:00:00,20.08,20.08,20.02,20.04,646500.0,16.5643,16.5643,16.5148,16.5313,646500.0
2012-12-07 12:00:00,20.04,20.07,20.03,20.07,492000.0,16.5313,16.5561,16.5231,16.5561,492000.0
2012-12-07 13:00:00,20.07,20.08,20.06,20.07,356500.0,16.5561,16.5643,16.5478,16.5561,356500.0
2012-12-07 14:00:00,20.07,20.1,20.06,20.08,588000.0,16.5561,16.5808,16.5478,16.5643,588000.0
2012-12-07 15:00:00,20.08,20.1,20.06,20.09,1002000.0,16.5643,16.5808,16.5478,16.5726,1002000.0
2012-12-10 09:30:00,20.09,20.14,20.07,20.13,202500.0,16.5726,16.6138,16.5561,16.6056,202500.0
2012-12-10 10:00:00,20.13,20.2,20.12,20.2,570500.0,16.6056,16.6633,16.5973,16.6633,570500.0
2012-12-10 11:00:00,20.2,20.21,20.18,20.2,589500.0,16.6633,16.6716,16.6468,16.6633,589500.0
2012-12-10 12:00:00,20.19,20.22,20.19,20.21,938500.0,16.6551,16.6798,16.6551,16.6716,938500.0
2012-12-10 13:00:00,20.21,20.21,20.18,20.18,680000.0,16.6716,16.6716,16.6468,16.6468,680000.0
2012-12-10 14:00:00,20.18,20.18,20.15,20.18,453500.0,16.6468,16.6468,16.6221,16.6468,453500.0
2012-12-10 15:00:00,20.18,20.21,20.17,20.2,819500.0,16.6468,16.6716,16.6386,16.6633,819500.0
2012-12-11 09:30:00,20.29,20.33,20.25,20.33,688000.0,16.7376,16.7706,16.7046,16.7706,688000.0
2012-12-11 10:00:00,20.32,20.33,20.3,20.31,759000.0,16.7623,16.7706,16.7458,16.7541,759000.0
2012-12-11 11:00:00,20.31,20.35,20.31,20.33,1001500.0,16.7541,16.7871,16.7541,16.7706,1001500.0
2012-12-11 12:00:00,20.33,20.33,20.29,20.33,509000.0,16.7706,16.7706,16.7376,16.7706,509000.0
2012-12-11 13:00:00,20.33,20.33,20.31,20.31,564500.0,16.7706,16.7706,16.7541,16.7541,564500.0
2012-12-11 14:00:00,20.32,20.33,20.27,20.27,776500.0,16.7623,16.7706,16.7211,16.7211,776500.0
2012-12-11 15:00:00,20.28,20.3,20.24,20.3,1262500.0,16.7293,16.7458,16.6963,16.7458,1262500.0
2012-12-12 09:30:00,20.36,20.37,20.33,20.33,587000.0,16.7953,16.8036,16.7706,16.7706,587000.0
2012-12-12 10:00:00,20.33,20.37,20.31,20.33,619000.0,16.7706,16.8036,16.7541,16.7706,619000.0
2012-12-12 11:00:00,20.34,20.35,20.32,20.32,1550500.0,16.7788,16.7871,16.7623,16.7623,1550500.0
2012-12-12 12:00:00,20.32,20.4,20.29,20.38,632500.0,16.7623,16.8283,16.7376,16.8118,632500.0
2012-12-12 13:00:00,20.38,20.4,20.35,20.36,1077500.0,16.8118,16.8283,16.7871,16.7953,1077500.0
2012-12-12 14:00:00,20.36,20.37,20.34,20.34,948500.0,16.7953,16.8036,16.7788,16.7788,948500.0
2012-12-12 15:00:00,20.34,20.35,20.23,20.27,920000.0,16.7788,16.7871,16.6881,16.7211,920000.0
2012-12-13 09:30:00,20.27,20.3,20.24,20.27,662500.0,16.7211,16.7458,16.6963,16.7211,662500.0
2012-12-13 10:00:00,20.27,20.33,20.26,20.27,823000.0,16.7211,16.7706,16.7128,16.7211,823000.0
2012-12-13 11:00:00,20.27,20.27,20.21,20.23,712500.0,16.7211,16.7211,16.6716,16.6881,712500.0
2012-12-13 12:00:00,20.23,20.23,20.15,20.16,1232500.0,16.6881,16.6881,16.6221,16.6303,1232500.0
2012-12-13 13:00:00,20.15,20.16,20.13,20.15,373000.0,16.6221,16.6303,16.6056,16.6221,373000.0
2012-12-13 14:00:00,20.14,20.15,20.09,20.11,578500.0,16.6138,16.6221,16.5726,16.5891,578500.0
2012-12-13 15:00:00,20.11,20.19,20.1,20.14,643000.0,16.5891,16.6551,16.5808,16.6138,643000.0
2012-12-14 09:30:00,20.12,20.16,20.09,20.11,488500.0,16.5973,16.6303,16.5726,16.5891,488500.0
2012-12-14 10:00:00,20.11,20.16,20.1,20.15,1094000.0,16.5891,16.6303,16.5808,16.6221,1094000.0
2012-12-14 11:00:00,20.15,20.16,20.11,20.14,1177000.0,16.6221,16.6303,16.5891,16.6138,1177000.0
2012-12-14 12:00:00,20.13,20.17,20.13,20.15,898500.0,16.6056,16.6386,16.6056,16.6221,898500.0
2012-12-14 13:00:00,20.15,20.15,20.11,20.13,325000.0,16.6221,16.6221,16.5891,16.6056,325000.0
2012-12-14 14:00:00,20.13,20.14,20.09,20.09,967000.0,16.6056,16.6138,16.5726,16.5726,967000.0
2012-12-14 15:00:00,20.1,20.11,20.07,20.09,659000.0,16.5808,16.5891,16.5561,16.5726,659000.0
2012-12-17 09:30:00,20.13,20.24,20.12,20.23,296500.0,16.6056,16.6963,16.5973,16.6881,296500.0
2012-12-17 10:00:00,20.23,20.23,20.16,20.17,426500.0,16.6881,16.6881,16.6303,16.6386,426500.0
2012-12-17 11:00:00,20.17,20.25,20.17,20.22,593500.0,16.6386,16.7046,16.6386,16.6798,593500.0
2012-12-17 12:00:00,20.22,20.26,20.22,20.23,568500.0,16.6798,16.7128,16.6798,16.6881,568500.0
2012-12-17 13:00:00,20.23,20.24,20.2,20.21,414000.0,16.6881,16.6963,16.6633,16.6716,414000.0
2012-12-17 14:00:00,20.21,20.23,20.18,20.2,1546000.0,16.6716,16.6881,16.6468,16.6633,1546000.0
2012-12-17 15:00:00,20.2,20.29,20.2,20.28,3196500.0,16.6633,16.7376,16.6633,16.7293,3196500.0
2012-12-18 09:30:00,20.32,20.38,20.28,20.37,334500.0,16.7623,16.8118,16.7293,16.8036,334500.0
2012-12-18 10:00:00,20.37,20.48,20.36,20.46,1040000.0,16.8036,16.8943,16.7953,16.8778,1040000.0
2012-12-18 11:00:00,20.46,20.49,20.45,20.46,682500.0,16.8778,16.9025,16.8695,16.8778,682500.0
2012-12-18 12:00:00,20.46,20.53,20.46,20.53,580000.0,16.8778,16.9355,16.8778,16.9355,580000.0
2012-12-18 13:00:00,20.53,20.55,20.52,20.53,674000.0,16.9355,16.952,16.9273,16.9355,674000.0
2012-12-18 14:00:00,20.54,20.54,20.5,20.52,689500.0,16.9438,16.9438,16.9108,16.9273,689500.0
2012-12-18 15:00:00,20.52,20.57,20.51,20.56,1265500.0,16.9273,16.9685,16.919,16.9603,1265500.0
2012-12-19 09:30:00,20.47,20.48,20.43,20.43,589500.0,16.9828,16.9911,16.9496,16.9496,589500.0
2012-12-19 10:00:00,20.43,20.48,20.42,20.47,452000.0,16.9496,16.9911,16.9414,16.9828,452000.0
2012-12-19 11:00:00,20.47,20.5,20.47,20.49,708500.0,16.9828,17.0077,16.9828,16.9994,708500.0
2012-12-19 12:00:00,20.49,20.51,20.47,20.48,672500.0,16.9994,17.016,16.9828,16.9911,672500.0
2012-12-19 13:00:00,20.48,20.5,20.45,20.49,782500.0,16.9911,17.0077,16.9662,16.9994,782500.0
2012-12-19 14:00:00,20.49,20.49,20.43,20.44,507500.0,16.9994,16.9994,16.9496,16.9579,507500.0
2012-12-19 15:00:00,20.44,20.48,20.4,20.4,1211000.0,16.9579,16.9911,16.9248,16.9248,1211000.0
2012-12-20 09:30:00,20.44,20.47,20.38,20.4,468500.0,16.9579,16.9828,16.9082,16.9248,468500.0
2012-12-20 10:00:00,20.4,20.47,20.4,20.46,685000.0,16.9248,16.9828,16.9248,16.9745,685000.0
2012-12-20 11:00:00,20.46,20.47,20.42,20.45,631500.0,16.9745,16.9828,16.9414,16.9662,631500.0
2012-12-20 12:00:00,20.45,20.48,20.45,20.47,687000.0,16.9662,16.9911,16.9662,16.9828,687000.0
2012-12-20 13:00:00,20.47,20.52,20.45,20.52,555000.0,16.9828,17.0243,16.9662,17.0243,555000.0
2012-12-20 14:00:00,20.52,20.54,20.51,20.54,1147500.0,17.0243,17.0409,17.016,17.0409,1147500.0
2012-12-20 15:00:00,20.53,20.56,20.5,20.55,2713500.0,17.0326,17.0575,17.0077,17.0492,2713500.0
2012-12-21 09:30:00,20.27,20.39,20.24,20.37,813500.0,16.8169,16.9165,16.792,16.8999,813500.0
2012-12-21 10:00:00,20.37,20.42,20.33,20.4,717000.0,16.8999,16.9414,16.8667,16.9248,717000.0
2012-12-21 11:00:00,20.4,20.41,20.32,20.34,1264500.0,16.9248,16.9331,16.8584,16.875,1264500.0
2012-12-21 12:00:00,20.34,20.36,20.32,20.36,632000.0,16.875,16.8916,16.8584,16.8916,632000.0
2012-12-21 13:00:00,20.36,20.37,20.32,20.36,464500.0,16.8916,16.8999,16.8584,16.8916,464500.0
2012-12-21 14:00:00,20.36,20.38,20.35,20.36,676500.0,16.8916,16.9082,16.8833,16.8916,676500.0
2012-12-21 15:00:00,20.36,20.42,20.35,20.41,1768500.0,16.8916,16.9414,16.8833,16.9331,1768500.0
2012-12-24 09:30:00,20.37,20.39,20.31,20.32,437000.0,16.8999,16.9165,16.8501,16.8584,437000.0
2012-12-24 10:00:00,20.32,20.36,20.3,20.34,805000.0,16.8584,16.8916,16.8418,16.875,805000.0
2012-12-24 11:00:00,20.34,20.35,20.33,20.33,508000.0,16.875,16.8833,16.8667,16.8667,508000.0
2012-12-24 12:00:00,20.33,20.35,20.31,20.35,1026500.0,16.8667,16.8833,16.8501,16.8833,1026500.0
2012-12-26 09:30:00,20.39,20.4,20.34,20.35,228000.0,16.9165,16.9248,16.875,16.8833,228000.0
2012-12-26 10:00:00,20.35,20.38,20.28,20.28,326500.0,16.8833,16.9082,16.8252,16.8252,326500.0
2012-12-26 11:00:00,20.28,20.29,20.22,20.24,862000.0,16.8252,16.8335,16.7754,16.792,862000.0
2012-12-26 12:00:00,20.25,20.25,20.2,20.22,275500.0,16.8003,16.8003,16.7588,16.7754,275500.0
2012-12-26 13:00:00,20.22,20.23,20.2,20.21,429000.0,16.7754,16.7837,16.7588,16.7671,429000.0
2012-12-26 14:00:00,20.21,20.26,20.21,20.25,637000.0,16.7671,16.8086,16.7671,16.8003,637000.0
2012-12-26 15:00:00,20.25,20.25,20.18,20.18,690000.0,16.8003,16.8003,16.7422,16.7422,690000.0
2012-12-27 09:30:00,20.22,20.25,20.18,20.23,225000.0,16.7754,16.8003,16.7422,16.7837,225000.0
2012-12-27 10:00:00,20.22,20.23,20.09,20.11,576000.0,16.7754,16.7837,16.6676,16.6842,576000.0
2012-12-27 11:00:00,20.12,20.13,20.05,20.06,541500.0,16.6925,16.7008,16.6344,16.6427,541500.0
2012-12-27 12:00:00,20.06,20.07,19.96,20.0,537000.0,16.6427,16.651,16.5597,16.5929,537000.0
2012-12-27 13:00:00,20.01,20.08,20.0,20.02,560000.0,16.6012,16.6593,16.5929,16.6095,560000.0
2012-12-27 14:00:00,20.02,20.12,20.0,20.11,663000.0,16.6095,16.6925,16.5929,16.6842,663000.0
2012-12-27 15:00:00,20.12,20.22,20.11,20.18,1228000.0,16.6925,16.7754,16.6842,16.7422,1228000.0
2012-12-28 09:30:00,20.07,20.09,20.05,20.09,404000.0,16.651,16.6676,16.6344,16.6676,404000.0
2012-12-28 10:00:00,20.08,20.18,20.05,20.14,500000.0,16.6593,16.7422,16.6344,16.7091,500000.0
2012-12-28 11:00:00,20.14,20.16,20.1,20.13,438500.0,16.7091,16.7256,16.6759,16.7008,438500.0
2012-12-28 12:00:00,20.13,20.18,20.13,20.14,277000.0,16.7008,16.7422,16.7008,16.7091,277000.0
2012-12-28 13:00:00,20.14,20.17,20.14,20.14,296000.0,16.7091,16.7339,16.7091,16.7091,296000.0
2012-12-28 14:00:00,20.14,20.15,20.11,20.12,545500.0,16.7091,16.7173,16.6842,16.6925,545500.0
2012-12-28 15:00:00,20.12,20.15,20.03,20.03,1640500.0,16.6925,16.7173,16.6178,16.6178,1640500.0
2012-12-31 09:30:00,20.02,20.09,19.96,20.07,1060000.0,16.6095,16.6676,16.5597,16.651,1060000.0
2012-12-31 10:00:00,20.07,20.15,20.04,20.11,820000.0,16.651,16.7173,16.6261,16.6842,820000.0
2012-12-31 11:00:00,20.11,20.18,20.1,20.15,553500.0,16.6842,16.7422,16.6759,16.7173,553500.0
2012-12-31 12:00:00,20.16,20.25,20.15,20.19,652500.0,16.7256,16.8003,16.7173,16.7505,652500.0
2012-12-31 13:00:00,20.2,20.28,20.16,20.21,598500.0,16.7588,16.8252,16.7256,16.7671,598500.0
2012-12-31 14:00:00,20.21,20.34,20.19,20.34,997000.0,16.7671,16.875,16.7505,16.875,997000.0
2012-12-31 15:00:00,20.33,20.38,20.27,20.35,1876000.0,16.8667,16.9082,16.8169,16.8833,1876000.0
2013-01-02 09:30:00,20.86,20.86,20.73,20.81,1605000.0,17.3064,17.3064,17.1985,17.2649,1605000.0
2013-01-02 10:00:00,20.8,20.82,20.76,20.77,808500.0,17.2566,17.2732,17.2234,17.2317,808500.0
2013-01-02 11:00:00,20.77,20.79,20.71,20.72,751000.0,17.2317,17.2483,17.182,17.1902,751000.0
2013-01-02 12:00:00,20.72,20.73,20.69,20.69,6129000.0,17.1902,17.1985,17.1654,17.1654,6129000.0
2013-01-02 13:00:00,20.69,20.74,20.69,20.73,1289000.0,17.1654,17.2068,17.1654,17.1985,1289000.0
2013-01-02 14:00:00,20.73,20.77,20.71,20.73,1167000.0,17.1985,17.2317,17.182,17.1985,1167000.0
2013-01-02 15:00:00,20.73,20.88,20.73,20.88,3177000.0,17.1985,17.323,17.1985,17.323,3177000.0
2013-01-03 09:30:00,20.9,20.92,20.88,20.9,1621500.0,17.3396,17.3562,17.323,17.3396,1621500.0
2013-01-03 10:00:00,20.9,20.94,20.89,20.94,647000.0,17.3396,17.3728,17.3313,17.3728,647000.0
2013-01-03 11:00:00,20.94,21.02,20.93,21.01,585500.0,17.3728,17.4391,17.3645,17.4308,585500.0
2013-01-03 12:00:00,21.01,21.04,21.01,21.01,948500.0,17.4308,17.4557,17.4308,17.4308,948500.0
2013-01-03 13:00:00,21.02,21.03,21.0,21.03,541500.0,17.4391,17.4474,17.4225,17.4474,541500.0
2013-01-03 14:00:00,21.03,21.03,20.92,20.95,691500.0,17.4474,17.4474,17.3562,17.3811,691500.0
2013-01-03 15:00:00,20.95,20.95,20.86,20.92,1418000.0,17.3811,17.3811,17.3064,17.3562,1418000.0
2013-01-04 09:30:00,20.99,21.01,20.9,20.99,415000.0,17.4143,17.4308,17.3396,17.4143,415000.0
2013-01-04 10:00:00,20.99,21.02,20.96,20.99,820500.0,17.4143,17.4391,17.3894,17.4143,820500.0
2013-01-04 11:00:00,20.99,21.05,20.99,21.03,627000.0,17.4143,17.464,17.4143,17.4474,627000.0
2013-01-04 12:00:00,21.03,21.04,21.02,21.03,333000.0,17.4474,17.4557,17.4391,17.4474,333000.0
2013-01-04 13:00:00,21.02,21.05,21.01,21.05,443500.0,17.4391,17.464,17.4308,17.464,443500.0
2013-01-04 14:00:00,21.05,21.07,21.05,21.07,652000.0,17.464,17.4806,17.464,17.4806,652000.0
2013-01-04 15:00:00,21.07,21.09,21.06,21.07,887000.0,17.4806,17.4972,17.4723,17.4806,887000.0
2013-01-07 09:30:00,20.99,21.03,20.97,20.99,1465500.0,17.4143,17.4474,17.3977,17.4143,1465500.0
2013-01-07 10:00:00,21.0,21.02,20.99,21.0,506000.0,17.4225,17.4391,17.4143,17.4225,506000.0
2013-01-07 11:00:00,21.0,21.02,20.97,20.97,804500.0,17.4225,17.4391,17.3977,17.3977,804500.0
2013-01-07 12:00:00,20.96,21.0,20.96,20.99,408500.0,17.3894,17.4225,17.3894,17.4143,408500.0
2013-01-07 13:00:00,20.99,21.0,20.97,20.99,395000.0,17.4143,17.4225,17.3977,17.4143,395000.0
2013-01-07 14:00:00,20.99,21.03,20.99,21.03,774500.0,17.4143,17.4474,17.4143,17.4474,774500.0
2013-01-07 15:00:00,21.03,21.05,21.01,21.01,1125500.0,17.4474,17.464,17.4308,17.4308,1125500.0
2013-01-08 09:30:00,21.0,21.04,20.98,20.99,675000.0,17.4225,17.4557,17.406,17.4143,675000.0
2013-01-08 10:00:00,20.99,20.99,20.91,20.92,448000.0,17.4143,17.4143,17.3479,17.3562,448000.0
2013-01-08 11:00:00,20.91,20.94,20.88,20.93,568500.0,17.3479,17.3728,17.323,17.3645,568500.0
2013-01-08 12:00:00,20.94,20.95,20.91,20.91,563500.0,17.3728,17.3811,17.3479,17.3479,563500.0
2013-01-08 13:00:00,20.92,20.96,20.92,20.95,653000.0,17.3562,17.3894,17.3562,17.3811,653000.0
2013-01-08 14:00:00,20.95,20.96,20.92,20.93,649000.0,17.3811,17.3894,17.3562,17.3645,649000.0
2013-01-08 15:00:00,20.93,20.98,20.93,20.96,1018000.0,17.3645,17.406,17.3645,17.3894,1018000.0
2013-01-09 09:30:00,21.03,21.07,21.01,21.06,408000.0,17.4474,17.4806,17.4308,17.4723,408000.0
2013-01-09 10:00:00,21.06,21.1,21.06,21.08,568500.0,17.4723,17.5055,17.4723,17.4889,568500.0
2013-01-09 11:00:00,21.08,21.09,21.07,21.07,308500.0,17.4889,17.4972,17.4806,17.4806,308500.0
2013-01-09 12:00:00,21.08,21.09,21.05,21.06,249500.0,17.4889,17.4972,17.464,17.4723,249500.0
2013-01-09 13:00:00,21.06,21.08,21.05,21.07,282500.0,17.4723,17.4889,17.464,17.4806,282500.0
2013-01-09 14:00:00,21.07,21.09,21.06,21.07,684500.0,17.4806,17.4972,17.4723,17.4806,684500.0
2013-01-09 15:00:00,21.06,21.09,21.05,21.09,397500.0,17.4723,17.4972,17.464,17.4972,397500.0
2013-01-10 09:30:00,21.21,21.21,21.08,21.11,500500.0,17.5968,17.5968,17.4889,17.5138,500500.0
2013-01-10 10:00:00,21.11,21.12,21.05,21.05,503500.0,17.5138,17.5221,17.464,17.464,503500.0
2013-01-10 11:00:00,21.04,21.05,21.01,21.05,443500.0,17.4557,17.464,17.4308,17.464,443500.0
2013-01-10 12:00:00,21.05,21.08,21.04,21.08,660000.0,17.464,17.4889,17.4557,17.4889,660000.0
2013-01-10 13:00:00,21.08,21.08,21.06,21.07,598500.0,17.4889,17.4889,17.4723,17.4806,598500.0
2013-01-10 14:00:00,21.07,21.11,21.06,21.1,766500.0,17.4806,17.5138,17.4723,17.5055,766500.0
2013-01-10 15:00:00,21.1,21.14,21.1,21.11,1171500.0,17.5055,17.5387,17.5055,17.5138,1171500.0
2013-01-11 09:30:00,21.13,21.15,21.09,21.09,248500.0,17.5304,17.547,17.4972,17.4972,248500.0
2013-01-11 10:00:00,21.09,21.1,21.04,21.08,287000.0,17.4972,17.5055,17.4557,17.4889,287000.0
2013-01-11 11:00:00,21.07,21.09,21.03,21.08,295000.0,17.4806,17.4972,17.4474,17.4889,295000.0
2013-01-11 12:00:00,21.08,21.09,21.05,21.07,313500.0,17.4889,17.4972,17.464,17.4806,313500.0
2013-01-11 13:00:00,21.07,21.09,21.05,21.06,531500.0,17.4806,17.4972,17.464,17.4723,531500.0
2013-01-11 14:00:00,21.07,21.1,21.06,21.08,413500.0,17.4806,17.5055,17.4723,17.4889,413500.0
2013-01-11 15:00:00,21.08,21.12,21.07,21.1,434500.0,17.4889,17.5221,17.4806,17.5055,434500.0
2013-01-14 09:30:00,21.09,21.18,21.07,21.12,442500.0,17.4972,17.5719,17.4806,17.5221,442500.0
2013-01-14 10:00:00,21.12,21.13,21.07,21.1,415000.0,17.5221,17.5304,17.4806,17.5055,415000.0
2013-01-14 11:00:00,21.1,21.12,21.09,21.12,474500.0,17.5055,17.5221,17.4972,17.5221,474500.0
2013-01-14 12:00:00,21.12,21.12,21.1,21.11,307000.0,17.5221,17.5221,17.5055,17.5138,307000.0
2013-01-14 13:00:00,21.11,21.12,21.1,21.1,581500.0,17.5138,17.5221,17.5055,17.5055,581500.0
2013-01-14 14:00:00,21.1,21.13,21.1,21.11,358000.0,17.5055,17.5304,17.5055,17.5138,358000.0
2013-01-14 15:00:00,21.12,21.15,21.11,21.15,1436500.0,17.5221,17.547,17.5138,17.547,1436500.0
2013-01-15 09:30:00,21.04,21.12,21.03,21.12,547000.0,17.4557,17.5221,17.4474,17.5221,547000.0
2013-01-15 10:00:00,21.11,21.16,21.11,21.16,768500.0,17.5138,17.5553,17.5138,17.5553,768500.0
2013-01-15 11:00:00,21.16,21.2,21.15,21.19,720000.0,17.5553,17.5885,17.547,17.5802,720000.0
2013-01-15 12:00:00,21.19,21.23,21.19,21.22,516500.0,17.5802,17.6134,17.5802,17.6051,516500.0
2013-01-15 13:00:00,21.22,21.23,21.18,21.18,805000.0,17.6051,17.6134,17.5719,17.5719,805000.0
2013-01-15 14:00:00,21.19,21.22,21.17,21.21,703500.0,17.5802,17.6051,17.5636,17.5968,703500.0
2013-01-15 15:00:00,21.22,21.26,21.22,21.24,1219500.0,17.6051,17.6383,17.6051,17.6217,1219500.0
2013-01-16 09:30:00,21.21,21.23,21.16,21.17,343000.0,17.5968,17.6134,17.5553,17.5636,343000.0
2013-01-16 10:00:00,21.17,21.17,21.15,21.15,407500.0,17.5636,17.5636,17.547,17.547,407500.0
2013-01-16 11:00:00,21.15,21.22,21.15,21.19,575500.0,17.547,17.6051,17.547,17.5802,575500.0
2013-01-16 12:00:00,21.19,21.2,21.18,21.19,290500.0,17.5802,17.5885,17.5719,17.5802,290500.0
2013-01-16 13:00:00,21.19,21.23,21.18,21.21,351000.0,17.5802,17.6134,17.5719,17.5968,351000.0
2013-01-16 14:00:00,21.21,21.23,21.2,21.23,421000.0,17.5968,17.6134,17.5885,17.6134,421000.0
2013-01-16 15:00:00,21.23,21.24,21.19,21.2,1055500.0,17.6134,17.6217,17.5802,17.5885,1055500.0
2013-01-17 09:30:00,21.27,21.34,21.26,21.34,532500.0,17.6466,17.7046,17.6383,17.7046,532500.0
2013-01-17 10:00:00,21.33,21.36,21.31,21.32,562500.0,17.6963,17.7212,17.6797,17.688,562500.0
2013-01-17 11:00:00,21.33,21.38,21.32,21.37,570500.0,17.6963,17.7378,17.688,17.7295,570500.0
2013-01-17 12:00:00,21.36,21.39,21.36,21.38,324000.0,17.7212,17.7461,17.7212,17.7378,324000.0
2013-01-17 13:00:00,21.38,21.4,21.37,21.4,378500.0,17.7378,17.7544,17.7295,17.7544,378500.0
2013-01-17 14:00:00,21.4,21.42,21.39,21.39,664500.0,17.7544,17.771,17.7461,17.7461,664500.0
2013-01-17 15:00:00,21.39,21.41,21.37,21.37,1855000.0,17.7461,17.7627,17.7295,17.7295,1855000.0
2013-01-18 09:30:00,21.38,21.4,21.33,21.34,430000.0,17.7378,17.7544,17.6963,17.7046,430000.0
2013-01-18 10:00:00,21.34,21.37,21.33,21.34,312000.0,17.7046,17.7295,17.6963,17.7046,312000.0
2013-01-18 11:00:00,21.34,21.34,21.31,21.34,602000.0,17.7046,17.7046,17.6797,17.7046,602000.0
2013-01-18 12:00:00,21.34,21.37,21.34,21.36,843000.0,17.7046,17.7295,17.7046,17.7212,843000.0
2013-01-18 13:00:00,21.36,21.39,21.36,21.39,712000.0,17.7212,17.7461,17.7212,17.7461,712000.0
2013-01-18 14:00:00,21.39,21.41,21.39,21.4,635000.0,17.7461,17.7627,17.7461,17.7544,635000.0
2013-01-18 15:00:00,21.4,21.44,21.39,21.42,1035000.0,17.7544,17.7876,17.7461,17.771,1035000.0
2013-01-22 09:30:00,21.44,21.47,21.43,21.46,215500.0,17.7876,17.8125,17.7793,17.8042,215500.0
2013-01-22 10:00:00,21.45,21.47,21.42,21.47,382000.0,17.7959,17.8125,17.771,17.8125,382000.0
2013-01-22 11:00:00,21.47,21.53,21.46,21.52,912000.0,17.8125,17.8623,17.8042,17.854,912000.0
2013-01-22 12:00:00,21.52,21.55,21.52,21.53,304000.0,17.854,17.8789,17.854,17.8623,304000.0
2013-01-22 13:00:00,21.52,21.55,21.52,21.54,793000.0,17.854,17.8789,17.854,17.8706,793000.0
2013-01-22 14:00:00,21.54,21.57,21.54,21.57,473000.0,17.8706,17.8954,17.8706,17.8954,473000.0
2013-01-22 15:00:00,21.57,21.6,21.55,21.6,844000.0,17.8954,17.9203,17.8789,17.9203,844000.0
2013-01-23 09:30:00,21.6,21.62,21.58,21.61,291000.0,17.9203,17.9369,17.9037,17.9286,291000.0
2013-01-23 10:00:00,21.62,21.63,21.56,21.57,715000.0,17.9369,17.9452,17.8871,17.8954,715000.0
2013-01-23 11:00:00,21.58,21.61,21.58,21.6,1328500.0,17.9037,17.9286,17.9037,17.9203,1328500.0
2013-01-23 12:00:00,21.6,21.61,21.59,21.61,526000.0,17.9203,17.9286,17.912,17.9286,526000.0
2013-01-23 13:00:00,21.61,21.62,21.6,21.62,202500.0,17.9286,17.9369,17.9203,17.9369,202500.0
2013-01-23 14:00:00,21.62,21.64,21.61,21.63,815000.0,17.9369,17.9535,17.9286,17.9452,815000.0
2013-01-23 15:00:00,21.63,21.63,21.59,21.6,1113500.0,17.9452,17.9452,17.912,17.9203,1113500.0
2013-01-24 09:30:00,21.62,21.76,21.61,21.75,350000.0,17.9369,18.0531,17.9286,18.0448,350000.0
2013-01-24 10:00:00,21.75,21.77,21.72,21.73,548000.0,18.0448,18.0614,18.0199,18.0282,548000.0
2013-01-24 11:00:00,21.74,21.78,21.74,21.77,653500.0,18.0365,18.0697,18.0365,18.0614,653500.0
2013-01-24 12:00:00,21.77,21.77,21.67,21.67,781000.0,18.0614,18.0614,17.9784,17.9784,781000.0
2013-01-24 13:00:00,21.67,21.71,21.62,21.64,379000.0,17.9784,18.0116,17.9369,17.9535,379000.0
2013-01-24 14:00:00,21.64,21.68,21.62,21.67,627500.0,17.9535,17.9867,17.9369,17.9784,627500.0
2013-01-24 15:00:00,21.67,21.74,21.66,21.7,847000.0,17.9784,18.0365,17.9701,18.0033,847000.0
2013-01-25 09:30:00,21.82,21.82,21.78,21.81,328500.0,18.1029,18.1029,18.0697,18.0946,328500.0
2013-01-25 10:00:00,21.8,21.81,21.74,21.76,477500.0,18.0863,18.0946,18.0365,18.0531,477500.0
2013-01-25 11:00:00,21.76,21.83,21.76,21.81,525000.0,18.0531,18.1112,18.0531,18.0946,525000.0
2013-01-25 12:00:00,21.81,21.85,21.81,21.83,487500.0,18.0946,18.1277,18.0946,18.1112,487500.0
2013-01-25 13:00:00,21.83,21.86,21.83,21.86,463500.0,18.1112,18.136,18.1112,18.136,463500.0
2013-01-25 14:00:00,21.86,21.89,21.86,21.87,911500.0,18.136,18.1609,18.136,18.1443,911500.0
2013-01-25 15:00:00,21.87,21.9,21.84,21.9,585000.0,18.1443,18.1692,18.1194,18.1692,585000.0
2013-01-28 09:30:00,21.94,21.95,21.85,21.86,490500.0,18.2024,18.2107,18.1277,18.136,490500.0
2013-01-28 10:00:00,21.85,21.85,21.77,21.8,859500.0,18.1277,18.1277,18.0614,18.0863,859500.0
2013-01-28 11:00:00,21.81,21.87,21.81,21.87,844500.0,18.0946,18.1443,18.0946,18.1443,844500.0
2013-01-28 12:00:00,21.87,21.88,21.85,21.86,528000.0,18.1443,18.1526,18.1277,18.136,528000.0
2013-01-28 13:00:00,21.85,21.86,21.82,21.86,428000.0,18.1277,18.136,18.1029,18.136,428000.0
2013-01-28 14:00:00,21.86,21.87,21.85,21.87,785000.0,18.136,18.1443,18.1277,18.1443,785000.0
2013-01-28 15:00:00,21.87,21.88,21.84,21.87,857500.0,18.1443,18.1526,18.1194,18.1443,857500.0
2013-01-29 09:30:00,21.87,21.87,21.81,21.83,683500.0,18.1443,18.1443,18.0946,18.1112,683500.0
2013-01-29 10:00:00,21.83,21.83,21.77,21.82,679000.0,18.1112,18.1112,18.0614,18.1029,679000.0
2013-01-29 11:00:00,21.82,21.87,21.81,21.85,762000.0,18.1029,18.1443,18.0946,18.1277,762000.0
2013-01-29 12:00:00,21.85,21.86,21.83,21.86,621000.0,18.1277,18.136,18.1112,18.136,621000.0
2013-01-29 13:00:00,21.86,21.87,21.84,21.85,335500.0,18.136,18.1443,18.1194,18.1277,335500.0
2013-01-29 14:00:00,21.85,21.86,21.81,21.82,655000.0,18.1277,18.136,18.0946,18.1029,655000.0
2013-01-29 15:00:00,21.82,21.88,21.82,21.88,1097500.0,18.1029,18.1526,18.1029,18.1526,1097500.0
2013-01-30 09:30:00,21.88,21.89,21.84,21.84,302000.0,18.1526,18.1609,18.1194,18.1194,302000.0
2013-01-30 10:00:00,21.84,21.84,21.75,21.78,233000.0,18.1194,18.1194,18.0448,18.0697,233000.0
2013-01-30 11:00:00,21.79,21.83,21.78,21.8,385000.0,18.078,18.1112,18.0697,18.0863,385000.0
2013-01-30 12:00:00,21.8,21.81,21.78,21.81,393500.0,18.0863,18.0946,18.0697,18.0946,393500.0
2013-01-30 13:00:00,21.81,21.83,21.79,21.82,433000.0,18.0946,18.1112,18.078,18.1029,433000.0
2013-01-30 14:00:00,21.81,21.82,21.76,21.78,588500.0,18.0946,18.1029,18.0531,18.0697,588500.0
2013-01-30 15:00:00,21.78,21.79,21.71,21.74,1457500.0,18.0697,18.078,18.0116,18.0365,1457500.0
2013-01-31 09:30:00,21.73,21.83,21.72,21.81,622000.0,18.0282,18.1112,18.0199,18.0946,622000.0
2013-01-31 10:00:00,21.8,21.83,21.79,21.81,547000.0,18.0863,18.1112,18.078,18.0946,547000.0
2013-01-31 11:00:00,21.81,21.81,21.75,21.77,825000.0,18.0946,18.0946,18.0448,18.0614,825000.0
2013-01-31 12:00:00,21.77,21.84,21.77,21.83,336000.0,18.0614,18.1194,18.0614,18.1112,336000.0
2013-01-31 13:00:00,21.83,21.86,21.81,21.85,433000.0,18.1112,18.136,18.0946,18.1277,433000.0
2013-01-31 14:00:00,21.85,21.87,21.83,21.86,635000.0,18.1277,18.1443,18.1112,18.136,635000.0
2013-01-31 15:00:00,21.85,21.86,21.81,21.83,1455000.0,18.1277,18.136,18.0946,18.1112,1455000.0
2013-02-01 09:30:00,21.9,21.97,21.86,21.92,602000.0,18.1692,18.2273,18.136,18.1858,602000.0
2013-02-01 10:00:00,21.93,21.98,21.93,21.98,777000.0,18.1941,18.2356,18.1941,18.2356,777000.0
2013-02-01 11:00:00,21.98,22.02,21.97,22.02,525500.0,18.2356,18.2688,18.2273,18.2688,525500.0
2013-02-01 12:00:00,22.02,22.04,21.99,22.01,530000.0,18.2688,18.2854,18.2439,18.2605,530000.0
2013-02-01 13:00:00,22.02,22.02,21.99,22.02,914500.0,18.2688,18.2688,18.2439,18.2688,914500.0
2013-02-01 14:00:00,22.02,22.02,21.98,21.99,569000.0,18.2688,18.2688,18.2356,18.2439,569000.0
2013-02-01 15:00:00,21.99,22.01,21.98,21.99,1648000.0,18.2439,18.2605,18.2356,18.2439,1648000.0
2013-02-04 09:30:00,21.88,21.97,21.87,21.96,515500.0,18.1526,18.2273,18.1443,18.219,515500.0
2013-02-04 10:00:00,21.96,21.97,21.85,21.85,343500.0,18.219,18.2273,18.1277,18.1277,343500.0
2013-02-04 11:00:00,21.85,21.85,21.76,21.78,983500.0,18.1277,18.1277,18.0531,18.0697,983500.0
2013-02-04 12:00:00,21.77,21.82,21.74,21.8,474500.0,18.0614,18.1029,18.0365,18.0863,474500.0
2013-02-04 13:00:00,21.8,21.82,21.78,21.8,413500.0,18.0863,18.1029,18.0697,18.0863,413500.0
2013-02-04 14:00:00,21.8,21.85,21.79,21.84,1677000.0,18.0863,18.1277,18.078,18.1194,1677000.0
2013-02-04 15:00:00,21.84,21.84,21.78,21.79,964500.0,18.1194,18.1194,18.0697,18.078,964500.0
2013-02-05 09:30:00,21.9,21.93,21.85,21.9,678500.0,18.1692,18.1941,18.1277,18.1692,678500.0
2013-02-05 10:00:00,21.9,21.94,21.89,21.93,1429500.0,18.1692,18.2024,18.1609,18.1941,1429500.0
2013-02-05 11:00:00,21.93,21.94,21.9,21.91,703000.0,18.1941,18.2024,18.1692,18.1775,703000.0
2013-02-05 12:00:00,21.91,21.92,21.89,21.92,495000.0,18.1775,18.1858,18.1609,18.1858,495000.0
2013-02-05 13:00:00,21.93,21.95,21.91,21.94,1166500.0,18.1941,18.2107,18.1775,18.2024,1166500.0
2013-02-05 14:00:00,21.94,21.99,21.94,21.97,448000.0,18.2024,18.2439,18.2024,18.2273,448000.0
2013-02-05 15:00:00,21.97,21.98,21.93,21.93,431000.0,18.2273,18.2356,18.1941,18.1941,431000.0
2013-02-06 09:30:00,21.89,21.98,21.88,21.97,411000.0,18.1609,18.2356,18.1526,18.2273,411000.0
2013-02-06 10:00:00,21.97,21.99,21.94,21.96,315500.0,18.2273,18.2439,18.2024,18.219,315500.0
2013-02-06 11:00:00,21.96,22.03,21.96,22.03,473500.0,18.219,18.2771,18.219,18.2771,473500.0
2013-02-06 12:00:00,22.03,22.06,22.01,22.01,650000.0,18.2771,18.302,18.2605,18.2605,650000.0
2013-02-06 13:00:00,22.01,22.01,21.96,21.97,460500.0,18.2605,18.2605,18.219,18.2273,460500.0
2013-02-06 14:00:00,21.97,22.01,21.96,22.01,590500.0,18.2273,18.2605,18.219,18.2605,590500.0
2013-02-06 15:00:00,22.01,22.05,22.0,22.04,871000.0,18.2605,18.2937,18.2522,18.2854,871000.0
2013-02-07 09:30:00,22.06,22.08,22.02,22.03,248000.0,18.302,18.3186,18.2688,18.2771,248000.0
2013-02-07 10:00:00,22.03,22.04,21.88,21.92,362500.0,18.2771,18.2854,18.1526,18.1858,362500.0
2013-02-07 11:00:00,21.92,21.93,21.88,21.89,188500.0,18.1858,18.1941,18.1526,18.1609,188500.0
2013-02-07 12:00:00,21.9,21.97,21.9,21.95,303000.0,18.1692,18.2273,18.1692,18.2107,303000.0
2013-02-07 13:00:00,21.94,22.0,21.91,22.0,392000.0,18.2024,18.2522,18.1775,18.2522,392000.0
2013-02-07 14:00:00,22.01,22.02,21.97,22.01,753500.0,18.2605,18.2688,18.2273,18.2605,753500.0
2013-02-07 15:00:00,22.01,22.02,21.98,22.02,758000.0,18.2605,18.2688,18.2356,18.2688,758000.0
2013-02-08 09:30:00,22.06,22.13,22.05,22.11,518000.0,18.302,18.36,18.2937,18.3435,518000.0
2013-02-08 10:00:00,22.12,22.14,22.1,22.1,374500.0,18.3517,18.3683,18.3352,18.3352,374500.0
2013-02-08 11:00:00,22.11,22.15,22.09,22.14,548500.0,18.3435,18.3766,18.3269,18.3683,548500.0
2013-02-08 12:00:00,22.14,22.15,22.11,22.13,399000.0,18.3683,18.3766,18.3435,18.36,399000.0
2013-02-08 13:00:00,22.13,22.14,22.12,22.13,310000.0,18.36,18.3683,18.3517,18.36,310000.0
2013-02-08 14:00:00,22.13,22.14,22.12,22.13,232000.0,18.36,18.3683,18.3517,18.36,232000.0
2013-02-08 15:00:00,22.13,22.15,22.11,22.15,484500.0,18.36,18.3766,18.3435,18.3766,484500.0
2013-02-11 09:30:00,22.16,22.16,22.07,22.09,203500.0,18.3849,18.3849,18.3103,18.3269,203500.0
2013-02-11 10:00:00,22.09,22.1,22.06,22.09,293000.0,18.3269,18.3352,18.302,18.3269,293000.0
2013-02-11 11:00:00,22.1,22.12,22.08,22.1,735500.0,18.3352,18.3517,18.3186,18.3352,735500.0
2013-02-11 12:00:00,22.1,22.1,22.07,22.08,241000.0,18.3352,18.3352,18.3103,18.3186,241000.0
2013-02-11 13:00:00,22.09,22.1,22.07,22.09,512500.0,18.3269,18.3352,18.3103,18.3269,512500.0
2013-02-11 14:00:00,22.08,22.09,22.08,22.09,272500.0,18.3186,18.3269,18.3186,18.3269,272500.0
2013-02-11 15:00:00,22.09,22.11,22.08,22.11,583000.0,18.3269,18.3435,18.3186,18.3435,583000.0
2013-02-12 09:30:00,22.11,22.18,22.1,22.16,213000.0,18.3435,18.4015,18.3352,18.3849,213000.0
2013-02-12 10:00:00,22.16,22.19,22.16,22.17,319500.0,18.3849,18.4098,18.3849,18.3932,319500.0
2013-02-12 11:00:00,22.18,22.19,22.17,22.18,277000.0,18.4015,18.4098,18.3932,18.4015,277000.0
2013-02-12 12:00:00,22.18,22.2,22.17,22.2,414500.0,18.4015,18.4181,18.3932,18.4181,414500.0
2013-02-12 13:00:00,22.21,22.22,22.19,22.19,740000.0,18.4264,18.4347,18.4098,18.4098,740000.0
2013-02-12 14:00:00,22.19,22.2,22.18,22.19,314000.0,18.4098,18.4181,18.4015,18.4098,314000.0
2013-02-12 15:00:00,22.19,22.2,22.18,22.2,1070500.0,18.4098,18.4181,18.4015,18.4181,1070500.0
2013-02-13 09:30:00,22.23,22.26,22.21,22.25,199000.0,18.443,18.4679,18.4264,18.4596,199000.0
2013-02-13 10:00:00,22.25,22.29,22.25,22.26,226500.0,18.4596,18.4928,18.4596,18.4679,226500.0
2013-02-13 11:00:00,22.26,22.26,22.19,22.2,409000.0,18.4679,18.4679,18.4098,18.4181,409000.0
2013-02-13 12:00:00,22.2,22.22,22.2,22.2,272000.0,18.4181,18.4347,18.4181,18.4181,272000.0
2013-02-13 13:00:00,22.2,22.23,22.2,22.22,282000.0,18.4181,18.443,18.4181,18.4347,282000.0
2013-02-13 14:00:00,22.23,22.23,22.17,22.19,335000.0,18.443,18.443,18.3932,18.4098,335000.0
2013-02-13 15:00:00,22.19,22.27,22.18,22.27,702500.0,18.4098,18.4762,18.4015,18.4762,702500.0
2013-02-14 09:30:00,22.21,22.28,22.21,22.26,217000.0,18.4264,18.4845,18.4264,18.4679,217000.0
2013-02-14 10:00:00,22.26,22.31,22.26,22.3,465500.0,18.4679,18.5094,18.4679,18.5011,465500.0
2013-02-14 11:00:00,22.3,22.31,22.28,22.3,590500.0,18.5011,18.5094,18.4845,18.5011,590500.0
2013-02-14 12:00:00,22.3,22.33,22.3,22.32,348500.0,18.5011,18.526,18.5011,18.5177,348500.0
2013-02-14 13:00:00,22.32,22.33,22.3,22.32,278000.0,18.5177,18.526,18.5011,18.5177,278000.0
2013-02-14 14:00:00,22.31,22.34,22.31,22.34,351000.0,18.5094,18.5343,18.5094,18.5343,351000.0
2013-02-14 15:00:00,22.34,22.35,22.31,22.32,929500.0,18.5343,18.5426,18.5094,18.5177,929500.0
2013-02-15 09:30:00,22.34,22.35,22.33,22.34,150500.0,18.5343,18.5426,18.526,18.5343,150500.0
2013-02-15 10:00:00,22.35,22.36,22.32,22.36,216000.0,18.5426,18.5509,18.5177,18.5509,216000.0
2013-02-15 11:00:00,22.36,22.37,22.32,22.34,255500.0,18.5509,18.5592,18.5177,18.5343,255500.0
2013-02-15 12:00:00,22.34,22.34,22.3,22.33,340500.0,18.5343,18.5343,18.5011,18.526,340500.0
2013-02-15 13:00:00,22.33,22.35,22.33,22.34,349500.0,18.526,18.5426,18.526,18.5343,349500.0
2013-02-15 14:00:00,22.34,22.35,22.24,22.26,810000.0,18.5343,18.5426,18.4513,18.4679,810000.0
2013-02-15 15:00:00,22.25,22.31,22.25,22.29,517000.0,18.4596,18.5094,18.4596,18.4928,517000.0
2013-02-19 09:30:00,22.32,22.43,22.32,22.43,406500.0,18.5177,18.6089,18.5177,18.6089,406500.0
2013-02-19 10:00:00,22.42,22.43,22.38,22.4,315500.0,18.6006,18.6089,18.5675,18.5841,315500.0
2013-02-19 11:00:00,22.4,22.41,22.38,22.4,407500.0,18.5841,18.5923,18.5675,18.5841,407500.0
2013-02-19 12:00:00,22.4,22.4,22.36,22.38,409000.0,18.5841,18.5841,18.5509,18.5675,409000.0
2013-02-19 13:00:00,22.39,22.4,22.38,22.4,491500.0,18.5758,18.5841,18.5675,18.5841,491500.0
2013-02-19 14:00:00,22.4,22.44,22.4,22.42,426000.0,18.5841,18.6172,18.5841,18.6006,426000.0
2013-02-19 15:00:00,22.42,22.44,22.42,22.44,810500.0,18.6006,18.6172,18.6006,18.6172,810500.0
2013-02-20 09:30:00,22.44,22.45,22.39,22.4,194000.0,18.6172,18.6255,18.5758,18.5841,194000.0
2013-02-20 10:00:00,22.4,22.41,22.37,22.37,247500.0,18.5841,18.5923,18.5592,18.5592,247500.0
2013-02-20 11:00:00,22.36,22.36,22.3,22.32,343500.0,18.5509,18.5509,18.5011,18.5177,343500.0
2013-02-20 12:00:00,22.32,22.35,22.3,22.33,512500.0,18.5177,18.5426,18.5011,18.526,512500.0
2013-02-20 13:00:00,22.33,22.33,22.29,22.3,653500.0,18.526,18.526,18.4928,18.5011,653500.0
2013-02-20 14:00:00,22.29,22.33,22.2,22.21,805000.0,18.4928,18.526,18.4181,18.4264,805000.0
2013-02-20 15:00:00,22.2,22.2,22.06,22.06,745500.0,18.4181,18.4181,18.302,18.302,745500.0
2013-02-21 09:30:00,22.04,22.05,21.87,21.88,388500.0,18.2854,18.2937,18.1443,18.1526,388500.0
2013-02-21 10:00:00,21.87,21.96,21.83,21.93,571500.0,18.1443,18.219,18.1112,18.1941,571500.0
2013-02-21 11:00:00,21.92,21.93,21.87,21.88,430000.0,18.1858,18.1941,18.1443,18.1526,430000.0
2013-02-21 12:00:00,21.88,21.88,21.8,21.84,321000.0,18.1526,18.1526,18.0863,18.1194,321000.0
2013-02-21 13:00:00,21.84,21.86,21.8,21.82,569000.0,18.1194,18.136,18.0863,18.1029,569000.0
2013-02-21 14:00:00,21.82,21.82,21.74,21.82,630500.0,18.1029,18.1029,18.0365,18.1029,630500.0
2013-02-21 15:00:00,21.82,21.92,21.81,21.84,1036000.0,18.1029,18.1858,18.0946,18.1194,1036000.0
2013-02-22 09:30:00,21.96,22.0,21.92,21.96,293500.0,18.219,18.2522,18.1858,18.219,293500.0
2013-02-22 10:00:00,21.96,21.99,21.94,21.96,312500.0,18.219,18.2439,18.2024,18.219,312500.0
2013-02-22 11:00:00,21.95,22.01,21.92,22.0,392000.0,18.2107,18.2605,18.1858,18.2522,392000.0
2013-02-22 12:00:00,22.0,22.04,21.99,22.04,308000.0,18.2522,18.2854,18.2439,18.2854,308000.0
2013-02-22 13:00:00,22.04,22.04,21.99,22.01,218500.0,18.2854,18.2854,18.2439,18.2605,218500.0
2013-02-22 14:00:00,22.01,22.01,21.99,22.0,412500.0,18.2605,18.2605,18.2439,18.2522,412500.0
2013-02-22 15:00:00,22.0,22.06,22.0,22.06,688500.0,18.2522,18.302,18.2522,18.302,688500.0
2013-02-25 09:30:00,22.17,22.18,22.09,22.11,269500.0,18.3932,18.4015,18.3269,18.3435,269500.0
2013-02-25 10:00:00,22.11,22.13,22.0,22.02,438000.0,18.3435,18.36,18.2522,18.2688,438000.0
2013-02-25 11:00:00,22.01,22.07,21.94,21.95,474000.0,18.2605,18.3103,18.2024,18.2107,474000.0
2013-02-25 12:00:00,21.95,21.99,21.93,21.98,266500.0,18.2107,18.2439,18.1941,18.2356,266500.0
2013-02-25 13:00:00,21.98,21.99,21.86,21.87,428500.0,18.2356,18.2439,18.136,18.1443,428500.0
2013-02-25 14:00:00,21.87,21.89,21.83,21.86,1413000.0,18.1443,18.1609,18.1112,18.136,1413000.0
2013-02-25 15:00:00,21.86,21.88,21.61,21.61,839000.0,18.136,18.1526,17.9286,17.9286,839000.0
2013-02-26 09:30:00,21.7,21.71,21.64,21.66,261500.0,18.0033,18.0116,17.9535,17.9701,261500.0
2013-02-26 10:00:00,21.67,21.78,21.58,21.66,844500.0,17.9784,18.0697,17.9037,17.9701,844500.0
2013-02-26 11:00:00,21.65,21.65,21.55,21.58,353500.0,17.9618,17.9618,17.8789,17.9037,353500.0
2013-02-26 12:00:00,21.57,21.68,21.57,21.66,324500.0,17.8954,17.9867,17.8954,17.9701,324500.0
2013-02-26 13:00:00,21.66,21.72,21.64,21.7,243500.0,17.9701,18.0199,17.9535,18.0033,243500.0
2013-02-26 14:00:00,21.7,21.77,21.7,21.74,651000.0,18.0033,18.0614,18.0033,18.0365,651000.0
2013-02-26 15:00:00,21.74,21.79,21.72,21.75,718000.0,18.0365,18.078,18.0199,18.0448,718000.0
2013-02-27 09:30:00,21.75,21.88,21.74,21.88,234500.0,18.0448,18.1526,18.0365,18.1526,234500.0
2013-02-27 10:00:00,21.89,22.02,21.87,21.97,635000.0,18.1609,18.2688,18.1443,18.2273,635000.0
2013-02-27 11:00:00,21.97,22.04,21.97,22.03,327500.0,18.2273,18.2854,18.2273,18.2771,327500.0
2013-02-27 12:00:00,22.03,22.07,22.01,22.02,334500.0,18.2771,18.3103,18.2605,18.2688,334500.0
2013-02-27 13:00:00,22.03,22.06,22.0,22.05,200000.0,18.2771,18.302,18.2522,18.2937,200000.0
2013-02-27 14:00:00,22.05,22.11,22.05,22.11,333000.0,18.2937,18.3435,18.2937,18.3435,333000.0
2013-02-27 15:00:00,22.11,22.13,22.05,22.06,735000.0,18.3435,18.36,18.2937,18.302,735000.0
2013-02-28 09:30:00,22.03,22.14,22.03,22.11,327500.0,18.2771,18.3683,18.2771,18.3435,327500.0
2013-02-28 10:00:00,22.14,22.15,22.05,22.07,262500.0,18.3683,18.3766,18.2937,18.3103,262500.0
2013-02-28 11:00:00,22.07,22.13,22.06,22.1,350500.0,18.3103,18.36,18.302,18.3352,350500.0
2013-02-28 12:00:00,22.1,22.14,22.08,22.13,170500.0,18.3352,18.3683,18.3186,18.36,170500.0
2013-02-28 13:00:00,22.12,22.18,22.12,22.16,300500.0,18.3517,18.4015,18.3517,18.3849,300500.0
2013-02-28 14:00:00,22.16,22.2,22.15,22.16,1960500.0,18.3849,18.4181,18.3766,18.3849,1960500.0
2013-02-28 15:00:00,22.16,22.16,22.02,22.02,551500.0,18.3849,18.3849,18.2688,18.2688,551500.0
2013-03-01 09:30:00,21.9,21.91,21.7,21.79,1029500.0,18.1692,18.1775,18.0033,18.078,1029500.0
2013-03-01 10:00:00,21.81,21.88,21.74,21.88,574000.0,18.0946,18.1526,18.0365,18.1526,574000.0
2013-03-01 11:00:00,21.88,21.91,21.79,21.85,345000.0,18.1526,18.1775,18.078,18.1277,345000.0
2013-03-01 12:00:00,21.86,21.96,21.85,21.95,1234500.0,18.136,18.219,18.1277,18.2107,1234500.0
2013-03-01 13:00:00,21.95,21.97,21.89,21.92,3559500.0,18.2107,18.2273,18.1609,18.1858,3559500.0
2013-03-01 14:00:00,21.92,22.0,21.87,21.9,8874000.0,18.1858,18.2522,18.1443,18.1692,8874000.0
2013-03-01 15:00:00,21.9,21.98,21.86,21.96,9681000.0,18.1692,18.2356,18.136,18.219,9681000.0
2013-03-04 09:30:00,21.87,21.99,21.87,21.96,904500.0,18.1443,18.2439,18.1443,18.219,904500.0
2013-03-04 10:00:00,21.96,21.99,21.91,21.93,646500.0,18.219,18.2439,18.1775,18.1941,646500.0
2013-03-04 11:00:00,21.95,21.98,21.93,21.94,481500.0,18.2107,18.2356,18.1941,18.2024,481500.0
2013-03-04 12:00:00,21.95,21.95,21.83,21.89,529500.0,18.2107,18.2107,18.1112,18.1609,529500.0
2013-03-04 13:00:00,21.89,21.98,21.87,21.96,452000.0,18.1609,18.2356,18.1443,18.219,452000.0
2013-03-04 14:00:00,21.96,22.03,21.93,22.02,1129000.0,18.219,18.2771,18.1941,18.2688,1129000.0
2013-03-04 15:00:00,22.02,22.03,21.98,22.02,712000.0,18.2688,18.2771,18.2356,18.2688,712000.0
2013-03-05 09:30:00,22.15,22.27,22.14,22.25,721500.0,18.3766,18.4762,18.3683,18.4596,721500.0
2013-03-05 10:00:00,22.26,22.34,22.24,22.31,1111500.0,18.4679,18.5343,18.4513,18.5094,1111500.0
2013-03-05 11:00:00,22.31,22.32,22.26,22.3,645500.0,18.5094,18.5177,18.4679,18.5011,645500.0
2013-03-05 12:00:00,22.3,22.32,22.28,22.31,388000.0,18.5011,18.5177,18.4845,18.5094,388000.0
2013-03-05 13:00:00,22.31,22.35,22.28,22.28,185000.0,18.5094,18.5426,18.4845,18.4845,185000.0
2013-03-05 14:00:00,22.3,22.32,22.27,22.3,430000.0,18.5011,18.5177,18.4762,18.5011,430000.0
2013-03-05 15:00:00,22.3,22.33,22.28,22.32,595000.0,18.5011,18.526,18.4845,18.5177,595000.0
2013-03-06 09:30:00,22.36,22.43,22.35,22.42,332000.0,18.5509,18.6089,18.5426,18.6006,332000.0
2013-03-06 10:00:00,22.42,22.43,22.36,22.36,196000.0,18.6006,18.6089,18.5509,18.5509,196000.0
2013-03-06 11:00:00,22.36,22.38,22.34,22.36,266000.0,18.5509,18.5675,18.5343,18.5509,266000.0
2013-03-06 12:00:00,22.36,22.38,22.31,22.34,245000.0,18.5509,18.5675,18.5094,18.5343,245000.0
2013-03-06 13:00:00,22.34,22.37,22.34,22.36,192000.0,18.5343,18.5592,18.5343,18.5509,192000.0
2013-03-06 14:00:00,22.35,22.4,22.34,22.38,293500.0,18.5426,18.5841,18.5343,18.5675,293500.0
2013-03-06 15:00:00,22.38,22.39,22.34,22.36,399000.0,18.5675,18.5758,18.5343,18.5509,399000.0
2013-03-07 09:30:00,22.37,22.44,22.36,22.44,202500.0,18.5592,18.6172,18.5509,18.6172,202500.0
2013-03-07 10:00:00,22.44,22.45,22.39,22.42,316000.0,18.6172,18.6255,18.5758,18.6006,316000.0
2013-03-07 11:00:00,22.41,22.45,22.41,22.42,274000.0,18.5923,18.6255,18.5923,18.6006,274000.0
2013-03-07 12:00:00,22.42,22.43,22.4,22.42,317500.0,18.6006,18.6089,18.5841,18.6006,317500.0
2013-03-07 13:00:00,22.42,22.42,22.38,22.41,657500.0,18.6006,18.6006,18.5675,18.5923,657500.0
2013-03-07 14:00:00,22.41,22.41,22.37,22.4,198000.0,18.5923,18.5923,18.5592,18.5841,198000.0
2013-03-07 15:00:00,22.4,22.43,22.39,22.43,639500.0,18.5841,18.6089,18.5758,18.6089,639500.0
2013-03-08 09:30:00,22.56,22.58,22.46,22.48,531000.0,18.7168,18.7334,18.6338,18.6504,531000.0
2013-03-08 10:00:00,22.47,22.49,22.41,22.48,227000.0,18.6421,18.6587,18.5923,18.6504,227000.0
2013-03-08 11:00:00,22.48,22.55,22.46,22.54,370000.0,18.6504,18.7085,18.6338,18.7002,370000.0
2013-03-08 12:00:00,22.55,22.56,22.52,22.55,681000.0,18.7085,18.7168,18.6836,18.7085,681000.0
2013-03-08 13:00:00,22.55,22.59,22.54,22.57,274000.0,18.7085,18.7417,18.7002,18.7251,274000.0
2013-03-08 14:00:00,22.57,22.58,22.55,22.58,343000.0,18.7251,18.7334,18.7085,18.7334,343000.0
2013-03-08 15:00:00,22.58,22.63,22.58,22.62,823500.0,18.7334,18.7749,18.7334,18.7666,823500.0
2013-03-11 09:30:00,22.59,22.62,22.54,22.57,166500.0,18.7417,18.7666,18.7002,18.7251,166500.0
2013-03-11 10:00:00,22.57,22.61,22.56,22.58,126000.0,18.7251,18.7583,18.7168,18.7334,126000.0
2013-03-11 11:00:00,22.58,22.63,22.57,22.62,351500.0,18.7334,18.7749,18.7251,18.7666,351500.0
2013-03-11 12:00:00,22.62,22.63,22.59,22.61,196500.0,18.7666,18.7749,18.7417,18.7583,196500.0
2013-03-11 13:00:00,22.62,22.64,22.61,22.61,173000.0,18.7666,18.7832,18.7583,18.7583,173000.0
2013-03-11 14:00:00,22.61,22.64,22.6,22.62,323000.0,18.7583,18.7832,18.75,18.7666,323000.0
2013-03-11 15:00:00,22.62,22.64,22.6,22.64,820000.0,18.7666,18.7832,18.75,18.7832,820000.0
2013-03-12 09:30:00,22.61,22.64,22.59,22.64,400500.0,18.7583,18.7832,18.7417,18.7832,400500.0
2013-03-12 10:00:00,22.64,22.67,22.62,22.63,194000.0,18.7832,18.8081,18.7666,18.7749,194000.0
2013-03-12 11:00:00,22.63,22.63,22.54,22.59,515000.0,18.7749,18.7749,18.7002,18.7417,515000.0
2013-03-12 12:00:00,22.58,22.6,22.56,22.59,1005000.0,18.7334,18.75,18.7168,18.7417,1005000.0
2013-03-12 13:00:00,22.59,22.6,22.56,22.57,397500.0,18.7417,18.75,18.7168,18.7251,397500.0
2013-03-12 14:00:00,22.58,22.6,22.55,22.59,957000.0,18.7334,18.75,18.7085,18.7417,957000.0
2013-03-12 15:00:00,22.59,22.64,22.59,22.62,1379000.0,18.7417,18.7832,18.7417,18.7666,1379000.0
2013-03-13 09:30:00,22.65,22.67,22.59,22.63,303500.0,18.7915,18.8081,18.7417,18.7749,303500.0
2013-03-13 10:00:00,22.63,22.68,22.6,22.68,404500.0,18.7749,18.8164,18.75,18.8164,404500.0
2013-03-13 11:00:00,22.68,22.7,22.66,22.66,346000.0,18.8164,18.8329,18.7998,18.7998,346000.0
2013-03-13 12:00:00,22.66,22.74,22.66,22.72,482000.0,18.7998,18.8661,18.7998,18.8495,482000.0
2013-03-13 13:00:00,22.72,22.73,22.7,22.72,337000.0,18.8495,18.8578,18.8329,18.8495,337000.0
2013-03-13 14:00:00,22.73,22.74,22.7,22.71,795500.0,18.8578,18.8661,18.8329,18.8412,795500.0
2013-03-13 15:00:00,22.71,22.72,22.67,22.71,783500.0,18.8412,18.8495,18.8081,18.8412,783500.0
2013-03-14 09:30:00,22.76,22.81,22.74,22.81,196000.0,18.8827,18.9242,18.8661,18.9242,196000.0
2013-03-14 10:00:00,22.82,22.84,22.79,22.83,207500.0,18.9325,18.9491,18.9076,18.9408,207500.0
2013-03-14 11:00:00,22.84,22.84,22.81,22.83,288000.0,18.9491,18.9491,18.9242,18.9408,288000.0
2013-03-14 12:00:00,22.83,22.85,22.82,22.83,325500.0,18.9408,18.9574,18.9325,18.9408,325500.0
2013-03-14 13:00:00,22.83,22.84,22.81,22.82,279000.0,18.9408,18.9491,18.9242,18.9325,279000.0
2013-03-14 14:00:00,22.82,22.84,22.81,22.84,451500.0,18.9325,18.9491,18.9242,18.9491,451500.0
2013-03-14 15:00:00,22.84,22.88,22.83,22.87,990500.0,18.9491,18.9823,18.9408,18.974,990500.0
2013-03-15 09:30:00,22.86,22.87,22.8,22.8,325000.0,18.9657,18.974,18.9159,18.9159,325000.0
2013-03-15 10:00:00,22.8,22.82,22.77,22.82,670500.0,18.9159,18.9325,18.891,18.9325,670500.0
2013-03-15 11:00:00,22.82,22.88,22.81,22.84,535000.0,18.9325,18.9823,18.9242,18.9491,535000.0
2013-03-15 12:00:00,22.84,22.86,22.84,22.85,552000.0,18.9491,18.9657,18.9491,18.9574,552000.0
2013-03-15 13:00:00,22.85,22.86,22.84,22.85,362500.0,18.9574,18.9657,18.9491,18.9574,362500.0
2013-03-15 14:00:00,22.85,22.86,22.8,22.82,1296500.0,18.9574,18.9657,18.9159,18.9325,1296500.0
2013-03-15 15:00:00,22.83,22.85,22.81,22.84,1261500.0,18.9408,18.9574,18.9242,18.9491,1261500.0
2013-03-18 09:30:00,22.64,22.73,22.63,22.73,471500.0,18.7832,18.8578,18.7749,18.8578,471500.0
2013-03-18 10:00:00,22.72,22.77,22.69,22.75,365500.0,18.8495,18.891,18.8246,18.8744,365500.0
2013-03-18 11:00:00,22.75,22.82,22.74,22.82,420000.0,18.8744,18.9325,18.8661,18.9325,420000.0
2013-03-18 12:00:00,22.82,22.86,22.82,22.83,339000.0,18.9325,18.9657,18.9325,18.9408,339000.0
2013-03-18 13:00:00,22.83,22.85,22.8,22.8,191500.0,18.9408,18.9574,18.9159,18.9159,191500.0
2013-03-18 14:00:00,22.8,22.86,22.78,22.79,472500.0,18.9159,18.9657,18.8993,18.9076,472500.0
2013-03-18 15:00:00,22.79,22.82,22.71,22.75,845000.0,18.9076,18.9325,18.8412,18.8744,845000.0
2013-03-19 09:30:00,22.81,22.84,22.79,22.83,688000.0,18.9242,18.9491,18.9076,18.9408,688000.0
2013-03-19 10:00:00,22.83,22.85,22.73,22.75,1141000.0,18.9408,18.9574,18.8578,18.8744,1141000.0
2013-03-19 11:00:00,22.75,22.82,22.63,22.65,780500.0,18.8744,18.9325,18.7749,18.7915,780500.0
2013-03-19 12:00:00,22.65,22.7,22.61,22.63,395000.0,18.7915,18.8329,18.7583,18.7749,395000.0
2013-03-19 13:00:00,22.63,22.65,22.52,22.59,561500.0,18.7749,18.7915,18.6836,18.7417,561500.0
2013-03-19 14:00:00,22.6,22.67,22.58,22.63,512000.0,18.75,18.8081,18.7334,18.7749,512000.0
2013-03-19 15:00:00,22.63,22.71,22.61,22.71,799000.0,18.7749,18.8412,18.7583,18.8412,799000.0
2013-03-20 09:30:00,22.85,22.87,22.79,22.8,216000.0,18.9574,18.974,18.9076,18.9159,216000.0
2013-03-20 10:00:00,22.79,22.85,22.79,22.84,234500.0,18.9076,18.9574,18.9076,18.9491,234500.0
2013-03-20 11:00:00,22.84,22.85,22.8,22.8,340500.0,18.9491,18.9574,18.9159,18.9159,340500.0
2013-03-20 12:00:00,22.8,22.83,22.79,22.82,170000.0,18.9159,18.9408,18.9076,18.9325,170000.0
2013-03-20 13:00:00,22.82,22.85,22.82,22.83,910500.0,18.9325,18.9574,18.9325,18.9408,910500.0
2013-03-20 14:00:00,22.82,22.93,22.82,22.91,947000.0,18.9325,19.0238,18.9325,19.0072,947000.0
2013-03-20 15:00:00,22.91,22.95,22.89,22.92,818000.0,19.0072,19.0404,18.9906,19.0155,818000.0
2013-03-21 09:30:00,22.77,22.9,22.76,22.9,377000.0,18.891,18.9989,18.8827,18.9989,377000.0
2013-03-21 10:00:00,22.9,22.91,22.79,22.82,289000.0,18.9989,19.0072,18.9076,18.9325,289000.0
2013-03-21 11:00:00,22.82,22.87,22.79,22.85,185000.0,18.9325,18.974,18.9076,18.9574,185000.0
2013-03-21 12:00:00,22.85,22.86,22.82,22.82,501500.0,18.9574,18.9657,18.9325,18.9325,501500.0
2013-03-21 13:00:00,22.82,22.83,22.71,22.73,535500.0,18.9325,18.9408,18.8412,18.8578,535500.0
2013-03-21 14:00:00,22.73,22.79,22.66,22.76,772500.0,18.8578,18.9076,18.7998,18.8827,772500.0
2013-03-21 15:00:00,22.77,22.79,22.72,22.73,428000.0,18.891,18.9076,18.8495,18.8578,428000.0
2013-03-22 09:30:00,22.82,22.84,22.77,22.8,412000.0,18.9325,18.9491,18.891,18.9159,412000.0
2013-03-22 10:00:00,22.81,22.83,22.78,22.81,214000.0,18.9242,18.9408,18.8993,18.9242,214000.0
2013-03-22 11:00:00,22.81,22.82,22.77,22.78,250000.0,18.9242,18.9325,18.891,18.8993,250000.0
2013-03-22 12:00:00,22.78,22.79,22.76,22.78,471000.0,18.8993,18.9076,18.8827,18.8993,471000.0
2013-03-22 13:00:00,22.78,22.81,22.77,22.78,228500.0,18.8993,18.9242,18.891,18.8993,228500.0
2013-03-22 14:00:00,22.79,22.8,22.77,22.79,286500.0,18.9076,18.9159,18.891,18.9076,286500.0
2013-03-22 15:00:00,22.79,22.81,22.76,22.8,441000.0,18.9076,18.9242,18.8827,18.9159,441000.0
2013-03-25 09:30:00,22.8,22.84,22.78,22.84,423500.0,18.9743,19.0076,18.9577,19.0076,423500.0
2013-03-25 10:00:00,22.84,22.88,22.71,22.71,355000.0,19.0076,19.0409,18.8994,18.8994,355000.0
2013-03-25 11:00:00,22.71,22.72,22.64,22.71,346500.0,18.8994,18.9078,18.8412,18.8994,346500.0
2013-03-25 12:00:00,22.71,22.72,22.61,22.62,363000.0,18.8994,18.9078,18.8162,18.8245,363000.0
2013-03-25 13:00:00,22.6,22.75,22.57,22.73,748000.0,18.8079,18.9327,18.7829,18.9161,748000.0
2013-03-25 14:00:00,22.73,22.74,22.66,22.68,606500.0,18.9161,18.9244,18.8578,18.8745,606500.0
2013-03-25 15:00:00,22.68,22.7,22.63,22.68,852000.0,18.8745,18.8911,18.8329,18.8745,852000.0
2013-03-26 09:30:00,22.79,22.84,22.76,22.78,474500.0,18.966,19.0076,18.941,18.9577,474500.0
2013-03-26 10:00:00,22.78,22.82,22.69,22.73,533000.0,18.9577,18.991,18.8828,18.9161,533000.0
2013-03-26 11:00:00,22.73,22.76,22.71,22.73,365500.0,18.9161,18.941,18.8994,18.9161,365500.0
2013-03-26 12:00:00,22.73,22.75,22.71,22.73,269000.0,18.9161,18.9327,18.8994,18.9161,269000.0
2013-03-26 13:00:00,22.73,22.77,22.73,22.76,554500.0,18.9161,18.9494,18.9161,18.941,554500.0
2013-03-26 14:00:00,22.76,22.78,22.76,22.77,302500.0,18.941,18.9577,18.941,18.9494,302500.0
2013-03-26 15:00:00,22.78,22.83,22.77,22.83,570500.0,18.9577,18.9993,18.9494,18.9993,570500.0
2013-03-27 09:30:00,22.68,22.7,22.61,22.64,212500.0,18.8745,18.8911,18.8162,18.8412,212500.0
2013-03-27 10:00:00,22.64,22.74,22.61,22.73,733000.0,18.8412,18.9244,18.8162,18.9161,733000.0
2013-03-27 11:00:00,22.72,22.8,22.72,22.78,392000.0,18.9078,18.9743,18.9078,18.9577,392000.0
2013-03-27 12:00:00,22.78,22.79,22.76,22.78,300000.0,18.9577,18.966,18.941,18.9577,300000.0
2013-03-27 13:00:00,22.78,22.8,22.75,22.8,323000.0,18.9577,18.9743,18.9327,18.9743,323000.0
2013-03-27 14:00:00,22.8,22.85,22.8,22.85,585000.0,18.9743,19.0159,18.9743,19.0159,585000.0
2013-03-27 15:00:00,22.85,22.89,22.84,22.87,796000.0,19.0159,19.0492,19.0076,19.0326,796000.0
2013-03-28 09:30:00,22.87,22.92,22.86,22.9,255000.0,19.0326,19.0742,19.0243,19.0575,255000.0
2013-03-28 10:00:00,22.91,22.97,22.87,22.96,295000.0,19.0659,19.1158,19.0326,19.1075,295000.0
2013-03-28 11:00:00,22.96,22.98,22.94,22.96,594000.0,19.1075,19.1241,19.0908,19.1075,594000.0
2013-03-28 12:00:00,22.96,22.96,22.92,22.95,417500.0,19.1075,19.1075,19.0742,19.0992,417500.0
2013-03-28 13:00:00,22.94,22.96,22.93,22.96,432000.0,19.0908,19.1075,19.0825,19.1075,432000.0
2013-03-28 14:00:00,22.96,22.98,22.96,22.98,377500.0,19.1075,19.1241,19.1075,19.1241,377500.0
2013-03-28 15:00:00,22.98,23.04,22.95,23.0,1127000.0,19.1241,19.1741,19.0992,19.1408,1127000.0
2013-04-01 09:30:00,23.0,23.03,22.96,22.97,639500.0,19.1408,19.1657,19.1075,19.1158,639500.0
2013-04-01 10:00:00,22.96,22.97,22.75,22.76,1776500.0,19.1075,19.1158,18.9327,18.941,1776500.0
2013-04-01 11:00:00,22.76,22.8,22.74,22.78,355000.0,18.941,18.9743,18.9244,18.9577,355000.0
2013-04-01 12:00:00,22.77,22.79,22.74,22.79,444000.0,18.9494,18.966,18.9244,18.966,444000.0
2013-04-01 13:00:00,22.79,22.82,22.77,22.79,375500.0,18.966,18.991,18.9494,18.966,375500.0
2013-04-01 14:00:00,22.79,22.82,22.76,22.77,679500.0,18.966,18.991,18.941,18.9494,679500.0
2013-04-01 15:00:00,22.77,22.79,22.71,22.78,852500.0,18.9494,18.966,18.8994,18.9577,852500.0
2013-04-02 09:30:00,22.91,22.93,22.86,22.86,841000.0,19.0659,19.0825,19.0243,19.0243,841000.0
2013-04-02 10:00:00,22.87,22.92,22.82,22.88,498000.0,19.0326,19.0742,18.991,19.0409,498000.0
2013-04-02 11:00:00,22.88,22.89,22.79,22.79,313000.0,19.0409,19.0492,18.966,18.966,313000.0
2013-04-02 12:00:00,22.79,22.81,22.79,22.8,216500.0,18.966,18.9827,18.966,18.9743,216500.0
2013-04-02 13:00:00,22.8,22.81,22.78,22.8,438000.0,18.9743,18.9827,18.9577,18.9743,438000.0
2013-04-02 14:00:00,22.8,22.81,22.69,22.72,462000.0,18.9743,18.9827,18.8828,18.9078,462000.0
2013-04-02 15:00:00,22.72,22.73,22.64,22.7,966000.0,18.9078,18.9161,18.8412,18.8911,966000.0
2013-04-03 09:30:00,22.76,22.76,22.66,22.66,414500.0,18.941,18.941,18.8578,18.8578,414500.0
2013-04-03 10:00:00,22.65,22.65,22.51,22.52,454500.0,18.8495,18.8495,18.733,18.7413,454500.0
2013-04-03 11:00:00,22.51,22.51,22.44,22.48,357500.0,18.733,18.733,18.6747,18.708,357500.0
2013-04-03 12:00:00,22.48,22.48,22.39,22.42,436000.0,18.708,18.708,18.6331,18.6581,436000.0
2013-04-03 13:00:00,22.42,22.44,22.29,22.3,459500.0,18.6581,18.6747,18.5499,18.5582,459500.0
2013-04-03 14:00:00,22.3,22.4,22.28,22.4,471000.0,18.5582,18.6414,18.5416,18.6414,471000.0
2013-04-03 15:00:00,22.4,22.41,22.29,22.33,977500.0,18.6414,18.6498,18.5499,18.5832,977500.0
2013-04-04 09:30:00,22.36,22.43,22.32,22.4,255000.0,18.6082,18.6664,18.5749,18.6414,255000.0
2013-04-04 10:00:00,22.41,22.45,22.32,22.38,596500.0,18.6498,18.6831,18.5749,18.6248,596500.0
2013-04-04 11:00:00,22.38,22.43,22.38,22.39,294500.0,18.6248,18.6664,18.6248,18.6331,294500.0
2013-04-04 12:00:00,22.39,22.4,22.34,22.39,301000.0,18.6331,18.6414,18.5915,18.6331,301000.0
2013-04-04 13:00:00,22.39,22.42,22.34,22.41,276500.0,18.6331,18.6581,18.5915,18.6498,276500.0
2013-04-04 14:00:00,22.41,22.44,22.4,22.41,261000.0,18.6498,18.6747,18.6414,18.6498,261000.0
2013-04-04 15:00:00,22.41,22.47,22.41,22.46,548000.0,18.6498,18.6997,18.6498,18.6914,548000.0
2013-04-05 09:30:00,22.16,22.21,22.1,22.17,419500.0,18.4417,18.4833,18.3918,18.45,419500.0
2013-04-05 10:00:00,22.17,22.29,22.15,22.27,365500.0,18.45,18.5499,18.4334,18.5333,365500.0
2013-04-05 11:00:00,22.28,22.33,22.28,22.29,362500.0,18.5416,18.5832,18.5416,18.5499,362500.0
2013-04-05 12:00:00,22.29,22.34,22.28,22.3,495000.0,18.5499,18.5915,18.5416,18.5582,495000.0
2013-04-05 13:00:00,22.3,22.38,22.3,22.34,503500.0,18.5582,18.6248,18.5582,18.5915,503500.0
2013-04-05 14:00:00,22.34,22.39,22.33,22.38,371500.0,18.5915,18.6331,18.5832,18.6248,371500.0
2013-04-05 15:00:00,22.39,22.45,22.35,22.44,762500.0,18.6331,18.6831,18.5998,18.6747,762500.0
2013-04-08 09:30:00,22.49,22.51,22.37,22.38,369500.0,18.7163,18.733,18.6165,18.6248,369500.0
2013-04-08 10:00:00,22.39,22.45,22.35,22.42,329000.0,18.6331,18.6831,18.5998,18.6581,329000.0
2013-04-08 11:00:00,22.43,22.45,22.4,22.44,373500.0,18.6664,18.6831,18.6414,18.6747,373500.0
2013-04-08 12:00:00,22.44,22.47,22.43,22.46,137500.0,18.6747,18.6997,18.6664,18.6914,137500.0
2013-04-08 13:00:00,22.46,22.54,22.46,22.54,133500.0,18.6914,18.758,18.6914,18.758,133500.0
2013-04-08 14:00:00,22.54,22.57,22.53,22.55,405500.0,18.758,18.7829,18.7496,18.7663,405500.0
2013-04-08 15:00:00,22.55,22.62,22.55,22.62,478000.0,18.7663,18.8245,18.7663,18.8245,478000.0
2013-04-09 09:30:00,22.64,22.67,22.53,22.53,180000.0,18.8412,18.8661,18.7496,18.7496,180000.0
2013-04-09 10:00:00,22.53,22.64,22.52,22.55,429500.0,18.7496,18.8412,18.7413,18.7663,429500.0
2013-04-09 11:00:00,22.56,22.6,22.52,22.6,211000.0,18.7746,18.8079,18.7413,18.8079,211000.0
2013-04-09 12:00:00,22.61,22.63,22.57,22.61,135500.0,18.8162,18.8329,18.7829,18.8162,135500.0
2013-04-09 13:00:00,22.61,22.68,22.61,22.66,169000.0,18.8162,18.8745,18.8162,18.8578,169000.0
2013-04-09 14:00:00,22.66,22.71,22.65,22.69,257000.0,18.8578,18.8994,18.8495,18.8828,257000.0
2013-04-09 15:00:00,22.69,22.7,22.62,22.62,533000.0,18.8828,18.8911,18.8245,18.8245,533000.0
2013-04-10 09:30:00,22.67,22.76,22.67,22.75,278500.0,18.8661,18.941,18.8661,18.9327,278500.0
2013-04-10 10:00:00,22.76,22.85,22.76,22.85,354000.0,18.941,19.0159,18.941,19.0159,354000.0
2013-04-10 11:00:00,22.86,22.91,22.85,22.9,687000.0,19.0243,19.0659,19.0159,19.0575,687000.0
2013-04-10 12:00:00,22.9,22.93,22.88,22.91,391500.0,19.0575,19.0825,19.0409,19.0659,391500.0
2013-04-10 13:00:00,22.91,22.93,22.89,22.91,175500.0,19.0659,19.0825,19.0492,19.0659,175500.0
2013-04-10 14:00:00,22.91,22.92,22.89,22.92,290500.0,19.0659,19.0742,19.0492,19.0742,290500.0
2013-04-10 15:00:00,22.92,22.94,22.89,22.92,663000.0,19.0742,19.0908,19.0492,19.0742,663000.0
2013-04-11 09:30:00,22.92,23.0,22.9,22.98,122000.0,19.0742,19.1408,19.0575,19.1241,122000.0
2013-04-11 10:00:00,22.98,23.06,22.98,23.06,264000.0,19.1241,19.1907,19.1241,19.1907,264000.0
2013-04-11 11:00:00,23.06,23.1,23.03,23.06,387000.0,19.1907,19.224,19.1657,19.1907,387000.0
2013-04-11 12:00:00,23.05,23.05,23.01,23.03,232000.0,19.1824,19.1824,19.1491,19.1657,232000.0
2013-04-11 13:00:00,23.04,23.05,23.0,23.0,203000.0,19.1741,19.1824,19.1408,19.1408,203000.0
2013-04-11 14:00:00,23.0,23.03,22.98,23.03,361500.0,19.1408,19.1657,19.1241,19.1657,361500.0
2013-04-11 15:00:00,23.03,23.04,22.99,23.01,902000.0,19.1657,19.1741,19.1324,19.1491,902000.0
2013-04-12 09:30:00,22.94,23.0,22.93,22.94,368000.0,19.0908,19.1408,19.0825,19.0908,368000.0
2013-04-12 10:00:00,22.94,22.96,22.82,22.85,209500.0,19.0908,19.1075,18.991,19.0159,209500.0
2013-04-12 11:00:00,22.84,22.91,22.8,22.89,455500.0,19.0076,19.0659,18.9743,19.0492,455500.0
2013-04-12 12:00:00,22.9,22.9,22.84,22.87,158000.0,19.0575,19.0575,19.0076,19.0326,158000.0
2013-04-12 13:00:00,22.88,22.9,22.87,22.88,272000.0,19.0409,19.0575,19.0326,19.0409,272000.0
2013-04-12 14:00:00,22.89,22.9,22.87,22.89,378500.0,19.0492,19.0575,19.0326,19.0492,378500.0
2013-04-12 15:00:00,22.89,22.94,22.89,22.94,434500.0,19.0492,19.0908,19.0492,19.0908,434500.0
2013-04-15 09:30:00,22.82,22.83,22.69,22.74,246000.0,18.991,18.9993,18.8828,18.9244,246000.0
2013-04-15 10:00:00,22.74,22.74,22.6,22.64,580000.0,18.9244,18.9244,18.8079,18.8412,580000.0
2013-04-15 11:00:00,22.64,22.64,22.47,22.48,402500.0,18.8412,18.8412,18.6997,18.708,402500.0
2013-04-15 12:00:00,22.48,22.48,22.35,22.37,489000.0,18.708,18.708,18.5998,18.6165,489000.0
2013-04-15 13:00:00,22.37,22.4,22.35,22.36,218500.0,18.6165,18.6414,18.5998,18.6082,218500.0
2013-04-15 14:00:00,22.36,22.39,22.27,22.28,320000.0,18.6082,18.6331,18.5333,18.5416,320000.0
2013-04-15 15:00:00,22.27,22.28,22.15,22.2,935000.0,18.5333,18.5416,18.4334,18.475,935000.0
2013-04-16 09:30:00,22.38,22.41,22.31,22.33,442000.0,18.6248,18.6498,18.5665,18.5832,442000.0
2013-04-16 10:00:00,22.33,22.4,22.3,22.34,503000.0,18.5832,18.6414,18.5582,18.5915,503000.0
2013-04-16 11:00:00,22.36,22.47,22.34,22.45,541500.0,18.6082,18.6997,18.5915,18.6831,541500.0
2013-04-16 12:00:00,22.45,22.48,22.42,22.48,270500.0,18.6831,18.708,18.6581,18.708,270500.0
2013-04-16 13:00:00,22.48,22.5,22.47,22.48,467500.0,18.708,18.7247,18.6997,18.708,467500.0
2013-04-16 14:00:00,22.47,22.48,22.44,22.44,308000.0,18.6997,18.708,18.6747,18.6747,308000.0
2013-04-16 15:00:00,22.46,22.57,22.45,22.55,654500.0,18.6914,18.7829,18.6831,18.7663,654500.0
2013-04-17 09:30:00,22.39,22.39,22.23,22.31,434000.0,18.6331,18.6331,18.5,18.5665,434000.0
2013-04-17 10:00:00,22.3,22.32,22.09,22.09,292500.0,18.5582,18.5749,18.3835,18.3835,292500.0
2013-04-17 11:00:00,22.08,22.15,22.04,22.13,363500.0,18.3751,18.4334,18.3419,18.4167,363500.0
2013-04-17 12:00:00,22.13,22.14,22.04,22.1,374500.0,18.4167,18.4251,18.3419,18.3918,374500.0
2013-04-17 13:00:00,22.09,22.18,22.08,22.13,339500.0,18.3835,18.4584,18.3751,18.4167,339500.0
2013-04-17 14:00:00,22.14,22.17,22.1,22.15,296500.0,18.4251,18.45,18.3918,18.4334,296500.0
2013-04-17 15:00:00,22.14,22.21,22.13,22.19,460000.0,18.4251,18.4833,18.4167,18.4667,460000.0
2013-04-18 09:30:00,22.24,22.27,22.1,22.1,251500.0,18.5083,18.5333,18.3918,18.3918,251500.0
2013-04-18 10:00:00,22.1,22.23,22.01,22.22,492000.0,18.3918,18.5,18.3169,18.4916,492000.0
2013-04-18 11:00:00,22.21,22.21,22.06,22.09,521000.0,18.4833,18.4833,18.3585,18.3835,521000.0
2013-04-18 12:00:00,22.1,22.14,22.08,22.14,183500.0,18.3918,18.4251,18.3751,18.4251,183500.0
2013-04-18 13:00:00,22.12,22.16,22.1,22.11,268000.0,18.4084,18.4417,18.3918,18.4001,268000.0
2013-04-18 14:00:00,22.11,22.11,21.97,22.0,328000.0,18.4001,18.4001,18.2836,18.3086,328000.0
2013-04-18 15:00:00,22.0,22.07,21.98,22.06,451000.0,18.3086,18.3668,18.2919,18.3585,451000.0
2013-04-19 09:30:00,22.22,22.24,22.08,22.16,225500.0,18.4916,18.5083,18.3751,18.4417,225500.0
2013-04-19 10:00:00,22.17,22.31,22.17,22.3,153000.0,18.45,18.5665,18.45,18.5582,153000.0
2013-04-19 11:00:00,22.31,22.41,22.28,22.4,245500.0,18.5665,18.6498,18.5416,18.6414,245500.0
2013-04-19 12:00:00,22.4,22.41,22.31,22.32,168000.0,18.6414,18.6498,18.5665,18.5749,168000.0
2013-04-19 13:00:00,22.32,22.35,22.29,22.34,165000.0,18.5749,18.5998,18.5499,18.5915,165000.0
2013-04-19 14:00:00,22.34,22.37,22.32,22.33,311000.0,18.5915,18.6165,18.5749,18.5832,311000.0
2013-04-19 15:00:00,22.33,22.39,22.31,22.38,491000.0,18.5832,18.6331,18.5665,18.6248,491000.0
2013-04-22 09:30:00,22.4,22.44,22.2,22.26,429000.0,18.6414,18.6747,18.475,18.5249,429000.0
2013-04-22 10:00:00,22.26,22.28,22.14,22.27,289500.0,18.5249,18.5416,18.4251,18.5333,289500.0
2013-04-22 11:00:00,22.26,22.34,22.25,22.34,176000.0,18.5249,18.5915,18.5166,18.5915,176000.0
2013-04-22 12:00:00,22.34,22.4,22.34,22.38,298000.0,18.5915,18.6414,18.5915,18.6248,298000.0
2013-04-22 13:00:00,22.37,22.42,22.36,22.39,103500.0,18.6165,18.6581,18.6082,18.6331,103500.0
2013-04-22 14:00:00,22.41,22.5,22.4,22.46,641500.0,18.6498,18.7247,18.6414,18.6914,641500.0
2013-04-22 15:00:00,22.46,22.47,22.43,22.44,492500.0,18.6914,18.6997,18.6664,18.6747,492500.0
2013-04-23 09:30:00,22.57,22.67,22.54,22.63,293500.0,18.7829,18.8661,18.758,18.8329,293500.0
2013-04-23 10:00:00,22.64,22.68,22.61,22.65,309500.0,18.8412,18.8745,18.8162,18.8495,309500.0
2013-04-23 11:00:00,22.66,22.71,22.66,22.71,387500.0,18.8578,18.8994,18.8578,18.8994,387500.0
2013-04-23 12:00:00,22.71,22.71,22.68,22.7,265500.0,18.8994,18.8994,18.8745,18.8911,265500.0
2013-04-23 13:00:00,22.69,22.7,22.48,22.65,1037000.0,18.8828,18.8911,18.708,18.8495,1037000.0
2013-04-23 14:00:00,22.66,22.67,22.59,22.65,430500.0,18.8578,18.8661,18.7996,18.8495,430500.0
2013-04-23 15:00:00,22.64,22.7,22.64,22.69,1174000.0,18.8412,18.8911,18.8412,18.8828,1174000.0
2013-04-24 09:30:00,22.69,22.77,22.68,22.75,294000.0,18.8828,18.9494,18.8745,18.9327,294000.0
2013-04-24 10:00:00,22.74,22.76,22.65,22.72,650000.0,18.9244,18.941,18.8495,18.9078,650000.0
2013-04-24 11:00:00,22.73,22.74,22.67,22.73,428000.0,18.9161,18.9244,18.8661,18.9161,428000.0
2013-04-24 12:00:00,22.73,22.73,22.68,22.71,340000.0,18.9161,18.9161,18.8745,18.8994,340000.0
2013-04-24 13:00:00,22.71,22.77,22.71,22.75,753000.0,18.8994,18.9494,18.8994,18.9327,753000.0
2013-04-24 14:00:00,22.75,22.79,22.75,22.78,610500.0,18.9327,18.966,18.9327,18.9577,610500.0
2013-04-24 15:00:00,22.78,22.79,22.75,22.77,604000.0,18.9577,18.966,18.9327,18.9494,604000.0
2013-04-25 09:30:00,22.84,22.91,22.8,22.89,428500.0,19.0076,19.0659,18.9743,19.0492,428500.0
2013-04-25 10:00:00,22.9,22.96,22.89,22.95,319000.0,19.0575,19.1075,19.0492,19.0992,319000.0
2013-04-25 11:00:00,22.95,22.97,22.92,22.92,366500.0,19.0992,19.1158,19.0742,19.0742,366500.0
2013-04-25 12:00:00,22.93,22.96,22.91,22.95,302000.0,19.0825,19.1075,19.0659,19.0992,302000.0
2013-04-25 13:00:00,22.95,22.99,22.95,22.98,206500.0,19.0992,19.1324,19.0992,19.1241,206500.0
2013-04-25 14:00:00,22.98,22.99,22.92,22.93,316500.0,19.1241,19.1324,19.0742,19.0825,316500.0
2013-04-25 15:00:00,22.94,22.94,22.87,22.88,417500.0,19.0908,19.0908,19.0326,19.0409,417500.0
2013-04-26 09:30:00,22.85,22.88,22.82,22.87,255000.0,19.0159,19.0409,18.991,19.0326,255000.0
2013-04-26 10:00:00,22.88,22.89,22.76,22.77,545000.0,19.0409,19.0492,18.941,18.9494,545000.0
2013-04-26 11:00:00,22.77,22.8,22.72,22.73,338000.0,18.9494,18.9743,18.9078,18.9161,338000.0
2013-04-26 12:00:00,22.73,22.74,22.7,22.73,459000.0,18.9161,18.9244,18.8911,18.9161,459000.0
2013-04-26 13:00:00,22.73,22.79,22.72,22.77,203000.0,18.9161,18.966,18.9078,18.9494,203000.0
2013-04-26 14:00:00,22.77,22.78,22.75,22.77,288000.0,18.9494,18.9577,18.9327,18.9494,288000.0
2013-04-26 15:00:00,22.77,22.81,22.77,22.79,511500.0,18.9494,18.9827,18.9494,18.966,511500.0
2013-04-29 09:30:00,22.87,22.9,22.82,22.88,281000.0,19.0326,19.0575,18.991,19.0409,281000.0
2013-04-29 10:00:00,22.88,22.96,22.88,22.95,258500.0,19.0409,19.1075,19.0409,19.0992,258500.0
2013-04-29 11:00:00,22.95,22.96,22.93,22.95,322000.0,19.0992,19.1075,19.0825,19.0992,322000.0
2013-04-29 12:00:00,22.95,22.99,22.95,22.97,301500.0,19.0992,19.1324,19.0992,19.1158,301500.0
2013-04-29 13:00:00,22.97,22.99,22.95,22.98,231000.0,19.1158,19.1324,19.0992,19.1241,231000.0
2013-04-29 14:00:00,22.98,23.0,22.98,22.98,359500.0,19.1241,19.1408,19.1241,19.1241,359500.0
2013-04-29 15:00:00,22.98,22.98,22.93,22.96,499000.0,19.1241,19.1241,19.0825,19.1075,499000.0
2013-04-30 09:30:00,22.97,23.01,22.9,22.91,415500.0,19.1158,19.1491,19.0575,19.0659,415500.0
2013-04-30 10:00:00,22.91,22.99,22.89,22.98,761000.0,19.0659,19.1324,19.0492,19.1241,761000.0
2013-04-30 11:00:00,22.98,23.06,22.98,23.05,1018500.0,19.1241,19.1907,19.1241,19.1824,1018500.0
2013-04-30 12:00:00,23.05,23.08,23.02,23.07,450000.0,19.1824,19.2073,19.1574,19.199,450000.0
2013-04-30 13:00:00,23.08,23.08,23.06,23.06,616500.0,19.2073,19.2073,19.1907,19.1907,616500.0
2013-04-30 14:00:00,23.06,23.06,23.03,23.05,778000.0,19.1907,19.1907,19.1657,19.1824,778000.0
2013-04-30 15:00:00,23.05,23.16,23.03,23.16,1482500.0,19.1824,19.2739,19.1657,19.2739,1482500.0
2013-05-01 09:30:00,23.09,23.09,22.97,22.98,736000.0,19.2157,19.2157,19.1158,19.1241,736000.0
2013-05-01 10:00:00,22.98,23.01,22.9,22.96,761500.0,19.1241,19.1491,19.0575,19.1075,761500.0
2013-05-01 11:00:00,22.96,22.96,22.87,22.92,424000.0,19.1075,19.1075,19.0326,19.0742,424000.0
2013-05-01 12:00:00,22.92,22.92,22.87,22.87,228500.0,19.0742,19.0742,19.0326,19.0326,228500.0
2013-05-01 13:00:00,22.87,22.87,22.8,22.83,964000.0,19.0326,19.0326,18.9743,18.9993,964000.0
2013-05-01 14:00:00,22.83,22.9,22.83,22.85,667500.0,18.9993,19.0575,18.9993,19.0159,667500.0
2013-05-01 15:00:00,22.85,22.86,22.73,22.74,1455500.0,19.0159,19.0243,18.9161,18.9244,1455500.0
2013-05-02 09:30:00,22.84,22.86,22.79,22.79,415500.0,19.0076,19.0243,18.966,18.966,415500.0
2013-05-02 10:00:00,22.8,22.92,22.8,22.91,872000.0,18.9743,19.0742,18.9743,19.0659,872000.0
2013-05-02 11:00:00,22.91,22.99,22.91,22.97,492500.0,19.0659,19.1324,19.0659,19.1158,492500.0
2013-05-02 12:00:00,22.97,22.97,22.92,22.95,367500.0,19.1158,19.1158,19.0742,19.0992,367500.0
2013-05-02 13:00:00,22.96,22.98,22.95,22.98,266000.0,19.1075,19.1241,19.0992,19.1241,266000.0
2013-05-02 14:00:00,22.98,22.99,22.96,22.98,253500.0,19.1241,19.1324,19.1075,19.1241,253500.0
2013-05-02 15:00:00,22.98,22.99,22.96,22.96,668500.0,19.1241,19.1324,19.1075,19.1075,668500.0
2013-05-03 09:30:00,23.28,23.36,23.12,23.33,687000.0,19.3738,19.4404,19.2406,19.4154,687000.0
2013-05-03 10:00:00,23.33,23.38,23.29,23.35,392500.0,19.4154,19.457,19.3821,19.432,392500.0
2013-05-03 11:00:00,23.35,23.35,23.32,23.33,239500.0,19.432,19.432,19.4071,19.4154,239500.0
2013-05-03 12:00:00,23.33,23.35,23.32,23.34,222500.0,19.4154,19.432,19.4071,19.4237,222500.0
2013-05-03 13:00:00,23.34,23.34,23.29,23.29,305000.0,19.4237,19.4237,19.3821,19.3821,305000.0
2013-05-03 14:00:00,23.29,23.3,23.25,23.27,193000.0,19.3821,19.3904,19.3488,19.3655,193000.0
2013-05-03 15:00:00,23.27,23.3,23.25,23.26,521000.0,19.3655,19.3904,19.3488,19.3571,521000.0
2013-05-06 09:30:00,23.27,23.32,23.24,23.29,230000.0,19.3655,19.4071,19.3405,19.3821,230000.0
2013-05-06 10:00:00,23.31,23.37,23.3,23.31,278000.0,19.3988,19.4487,19.3904,19.3988,278000.0
2013-05-06 11:00:00,23.31,23.35,23.29,23.34,499500.0,19.3988,19.432,19.3821,19.4237,499500.0
2013-05-06 12:00:00,23.35,23.38,23.34,23.36,433000.0,19.432,19.457,19.4237,19.4404,433000.0
2013-05-06 13:00:00,23.36,23.38,23.35,23.38,123500.0,19.4404,19.457,19.432,19.457,123500.0
2013-05-06 14:00:00,23.38,23.41,23.37,23.38,271500.0,19.457,19.482,19.4487,19.457,271500.0
2013-05-06 15:00:00,23.38,23.39,23.36,23.39,844000.0,19.457,19.4653,19.4404,19.4653,844000.0
2013-05-07 09:30:00,23.44,23.52,23.41,23.51,201500.0,19.5069,19.5735,19.482,19.5652,201500.0
2013-05-07 10:00:00,23.52,23.52,23.39,23.46,256000.0,19.5735,19.5735,19.4653,19.5236,256000.0
2013-05-07 11:00:00,23.46,23.49,23.46,23.47,443500.0,19.5236,19.5486,19.5236,19.5319,443500.0
2013-05-07 12:00:00,23.48,23.53,23.47,23.53,625000.0,19.5402,19.5818,19.5319,19.5818,625000.0
2013-05-07 13:00:00,23.53,23.56,23.52,23.55,569000.0,19.5818,19.6068,19.5735,19.5985,569000.0
2013-05-07 14:00:00,23.55,23.59,23.54,23.58,294500.0,19.5985,19.6318,19.5902,19.6234,294500.0
2013-05-07 15:00:00,23.59,23.59,23.56,23.59,508000.0,19.6318,19.6318,19.6068,19.6318,508000.0
2013-05-08 09:30:00,23.54,23.59,23.53,23.59,169500.0,19.5902,19.6318,19.5818,19.6318,169500.0
2013-05-08 10:00:00,23.6,23.62,23.57,23.61,315500.0,19.6401,19.6567,19.6151,19.6484,315500.0
2013-05-08 11:00:00,23.61,23.65,23.61,23.65,205500.0,19.6484,19.6817,19.6484,19.6817,205500.0
2013-05-08 12:00:00,23.65,23.66,23.62,23.64,333000.0,19.6817,19.69,19.6567,19.6734,333000.0
2013-05-08 13:00:00,23.64,23.66,23.62,23.62,301000.0,19.6734,19.69,19.6567,19.6567,301000.0
2013-05-08 14:00:00,23.62,23.63,23.55,23.59,260000.0,19.6567,19.6651,19.5985,19.6318,260000.0
2013-05-08 15:00:00,23.59,23.7,23.58,23.7,964000.0,19.6318,19.7233,19.6234,19.7233,964000.0
2013-05-09 09:30:00,23.71,23.72,23.67,23.7,251500.0,19.7316,19.74,19.6983,19.7233,251500.0
2013-05-09 10:00:00,23.71,23.71,23.58,23.65,262000.0,19.7316,19.7316,19.6234,19.6817,262000.0
2013-05-09 11:00:00,23.65,23.69,23.65,23.66,219000.0,19.6817,19.715,19.6817,19.69,219000.0
2013-05-09 12:00:00,23.66,23.67,23.63,23.67,155000.0,19.69,19.6983,19.6651,19.6983,155000.0
2013-05-09 13:00:00,23.66,23.72,23.66,23.71,197500.0,19.69,19.74,19.69,19.7316,197500.0
2013-05-09 14:00:00,23.71,23.72,23.62,23.62,402000.0,19.7316,19.74,19.6567,19.6567,402000.0
2013-05-09 15:00:00,23.62,23.68,23.58,23.62,707500.0,19.6567,19.7067,19.6234,19.6567,707500.0
2013-05-10 09:30:00,23.66,23.69,23.62,23.67,254000.0,19.69,19.715,19.6567,19.6983,254000.0
2013-05-10 10:00:00,23.68,23.71,23.62,23.68,420000.0,19.7067,19.7316,19.6567,19.7067,420000.0
2013-05-10 11:00:00,23.68,23.72,23.67,23.67,605000.0,19.7067,19.74,19.6983,19.6983,605000.0
2013-05-10 12:00:00,23.67,23.71,23.65,23.7,388000.0,19.6983,19.7316,19.6817,19.7233,388000.0
2013-05-10 13:00:00,23.7,23.75,23.7,23.72,252500.0,19.7233,19.7649,19.7233,19.74,252500.0
2013-05-10 14:00:00,23.72,23.76,23.72,23.73,278500.0,19.74,19.7732,19.74,19.7483,278500.0
2013-05-10 15:00:00,23.74,23.77,23.74,23.77,572000.0,19.7566,19.7816,19.7566,19.7816,572000.0
2013-05-13 09:30:00,23.73,23.73,23.65,23.66,173000.0,19.7483,19.7483,19.6817,19.69,173000.0
2013-05-13 10:00:00,23.66,23.75,23.66,23.7,338000.0,19.69,19.7649,19.69,19.7233,338000.0
2013-05-13 11:00:00,23.69,23.75,23.67,23.75,250500.0,19.715,19.7649,19.6983,19.7649,250500.0
2013-05-13 12:00:00,23.75,23.78,23.74,23.75,189500.0,19.7649,19.7899,19.7566,19.7649,189500.0
2013-05-13 13:00:00,23.75,23.76,23.7,23.71,137000.0,19.7649,19.7732,19.7233,19.7316,137000.0
2013-05-13 14:00:00,23.71,23.73,23.7,23.73,175000.0,19.7316,19.7483,19.7233,19.7483,175000.0
2013-05-13 15:00:00,23.74,23.74,23.69,23.73,382000.0,19.7566,19.7566,19.715,19.7483,382000.0
2013-05-14 09:30:00,23.75,23.85,23.75,23.85,286500.0,19.7649,19.8481,19.7649,19.8481,286500.0
2013-05-14 10:00:00,23.86,23.94,23.85,23.93,356500.0,19.8565,19.923,19.8481,19.9147,356500.0
2013-05-14 11:00:00,23.94,23.97,23.93,23.97,637000.0,19.923,19.948,19.9147,19.948,637000.0
2013-05-14 12:00:00,23.96,23.98,23.95,23.96,339500.0,19.9397,19.9563,19.9314,19.9397,339500.0
2013-05-14 13:00:00,23.96,23.97,23.93,23.94,149500.0,19.9397,19.948,19.9147,19.923,149500.0
2013-05-14 14:00:00,23.94,23.96,23.92,23.92,244000.0,19.923,19.9397,19.9064,19.9064,244000.0
2013-05-14 15:00:00,23.92,23.99,23.92,23.99,341500.0,19.9064,19.9647,19.9064,19.9647,341500.0
2013-05-15 09:30:00,23.95,23.98,23.93,23.97,163000.0,19.9314,19.9563,19.9147,19.948,163000.0
2013-05-15 10:00:00,23.99,24.02,23.95,24.01,403000.0,19.9647,19.9896,19.9314,19.9813,403000.0
2013-05-15 11:00:00,24.02,24.09,24.02,24.09,462000.0,19.9896,20.0479,19.9896,20.0479,462000.0
2013-05-15 12:00:00,24.08,24.13,24.08,24.12,246000.0,20.0396,20.0812,20.0396,20.0728,246000.0
2013-05-15 13:00:00,24.12,24.12,24.08,24.08,446000.0,20.0728,20.0728,20.0396,20.0396,446000.0
2013-05-15 14:00:00,24.07,24.09,24.01,24.05,361000.0,20.0312,20.0479,19.9813,20.0146,361000.0
2013-05-15 15:00:00,24.04,24.11,24.03,24.08,626500.0,20.0063,20.0645,19.9979,20.0396,626500.0
2013-05-16 09:30:00,24.05,24.14,24.05,24.13,265000.0,20.0146,20.0895,20.0146,20.0812,265000.0
2013-05-16 10:00:00,24.11,24.15,24.02,24.15,580000.0,20.0645,20.0978,19.9896,20.0978,580000.0
2013-05-16 11:00:00,24.14,24.16,24.13,24.13,226000.0,20.0895,20.1061,20.0812,20.0812,226000.0
2013-05-16 12:00:00,24.12,24.14,24.07,24.08,129500.0,20.0728,20.0895,20.0312,20.0396,129500.0
2013-05-16 13:00:00,24.08,24.09,24.07,24.08,284000.0,20.0396,20.0479,20.0312,20.0396,284000.0
2013-05-16 14:00:00,24.08,24.12,24.05,24.05,183000.0,20.0396,20.0728,20.0146,20.0146,183000.0
2013-05-16 15:00:00,24.05,24.06,23.94,23.98,802000.0,20.0146,20.0229,19.923,19.9563,802000.0
2013-05-17 09:30:00,24.07,24.13,24.06,24.12,329000.0,20.0312,20.0812,20.0229,20.0728,329000.0
2013-05-17 10:00:00,24.13,24.18,24.12,24.13,542500.0,20.0812,20.1228,20.0728,20.0812,542500.0
2013-05-17 11:00:00,24.13,24.14,24.1,24.11,335000.0,20.0812,20.0895,20.0562,20.0645,335000.0
2013-05-17 12:00:00,24.11,24.16,24.1,24.13,259500.0,20.0645,20.1061,20.0562,20.0812,259500.0
2013-05-17 13:00:00,24.13,24.14,24.12,24.13,153000.0,20.0812,20.0895,20.0728,20.0812,153000.0
2013-05-17 14:00:00,24.13,24.19,24.12,24.19,267000.0,20.0812,20.1311,20.0728,20.1311,267000.0
2013-05-17 15:00:00,24.19,24.22,24.18,24.21,383500.0,20.1311,20.1561,20.1228,20.1477,383500.0
2013-05-20 09:30:00,24.17,24.25,24.16,24.24,182000.0,20.1145,20.181,20.1061,20.1727,182000.0
2013-05-20 10:00:00,24.24,24.26,24.21,24.24,216000.0,20.1727,20.1894,20.1477,20.1727,216000.0
2013-05-20 11:00:00,24.25,24.31,24.25,24.3,209000.0,20.181,20.231,20.181,20.2226,209000.0
2013-05-20 12:00:00,24.31,24.31,24.25,24.27,135000.0,20.231,20.231,20.181,20.1977,135000.0
2013-05-20 13:00:00,24.27,24.28,24.19,24.21,377000.0,20.1977,20.206,20.1311,20.1477,377000.0
2013-05-20 14:00:00,24.21,24.24,24.17,24.21,368000.0,20.1477,20.1727,20.1145,20.1477,368000.0
2013-05-20 15:00:00,24.21,24.24,24.2,24.23,617000.0,20.1477,20.1727,20.1394,20.1644,617000.0
2013-05-21 09:30:00,24.24,24.3,24.23,24.29,217500.0,20.1727,20.2226,20.1644,20.2143,217500.0
2013-05-21 10:00:00,24.3,24.31,24.19,24.21,192000.0,20.2226,20.231,20.1311,20.1477,192000.0
2013-05-21 11:00:00,24.21,24.25,24.2,24.24,275000.0,20.1477,20.181,20.1394,20.1727,275000.0
2013-05-21 12:00:00,24.24,24.29,24.24,24.29,1172500.0,20.1727,20.2143,20.1727,20.2143,1172500.0
2013-05-21 13:00:00,24.29,24.33,24.28,24.31,329000.0,20.2143,20.2476,20.206,20.231,329000.0
2013-05-21 14:00:00,24.31,24.34,24.28,24.31,198000.0,20.231,20.2559,20.206,20.231,198000.0
2013-05-21 15:00:00,24.31,24.32,24.26,24.27,511000.0,20.231,20.2393,20.1894,20.1977,511000.0
2013-05-22 09:30:00,24.3,24.31,24.26,24.29,522000.0,20.2226,20.231,20.1894,20.2143,522000.0
2013-05-22 10:00:00,24.3,24.47,24.3,24.33,879000.0,20.2226,20.3641,20.2226,20.2476,879000.0
2013-05-22 11:00:00,24.33,24.4,24.31,24.36,463000.0,20.2476,20.3059,20.231,20.2726,463000.0
2013-05-22 12:00:00,24.36,24.37,24.27,24.32,219500.0,20.2726,20.2809,20.1977,20.2393,219500.0
2013-05-22 13:00:00,24.32,24.33,24.08,24.11,519500.0,20.2393,20.2476,20.0396,20.0645,519500.0
2013-05-22 14:00:00,24.13,24.14,23.88,23.95,1339000.0,20.0812,20.0895,19.8731,19.9314,1339000.0
2013-05-22 15:00:00,23.95,23.95,23.75,23.86,1082000.0,19.9314,19.9314,19.7649,19.8565,1082000.0
2013-05-23 09:30:00,23.59,23.65,23.54,23.57,583500.0,19.6318,19.6817,19.5902,19.6151,583500.0
2013-05-23 10:00:00,23.58,23.72,23.57,23.64,328000.0,19.6234,19.74,19.6151,19.6734,328000.0
2013-05-23 11:00:00,23.64,23.77,23.64,23.74,240500.0,19.6734,19.7816,19.6734,19.7566,240500.0
2013-05-23 12:00:00,23.75,23.82,23.74,23.78,235500.0,19.7649,19.8232,19.7566,19.7899,235500.0
2013-05-23 13:00:00,23.78,23.83,23.75,23.83,189000.0,19.7899,19.8315,19.7649,19.8315,189000.0
2013-05-23 14:00:00,23.83,23.85,23.79,23.82,432500.0,19.8315,19.8481,19.7982,19.8232,432500.0
2013-05-23 15:00:00,23.82,23.84,23.79,23.84,780000.0,19.8232,19.8398,19.7982,19.8398,780000.0
2013-05-24 09:30:00,23.71,23.72,23.6,23.6,541000.0,19.7316,19.74,19.6401,19.6401,541000.0
2013-05-24 10:00:00,23.6,23.64,23.54,23.61,511500.0,19.6401,19.6734,19.5902,19.6484,511500.0
2013-05-24 11:00:00,23.62,23.67,23.59,23.64,479000.0,19.6567,19.6983,19.6318,19.6734,479000.0
2013-05-24 12:00:00,23.65,23.69,23.64,23.66,244000.0,19.6817,19.715,19.6734,19.69,244000.0
2013-05-24 13:00:00,23.67,23.73,23.67,23.72,243500.0,19.6983,19.7483,19.6983,19.74,243500.0
2013-05-24 14:00:00,23.72,23.76,23.71,23.74,336000.0,19.74,19.7732,19.7316,19.7566,336000.0
2013-05-24 15:00:00,23.73,23.76,23.7,23.74,1287000.0,19.7483,19.7732,19.7233,19.7566,1287000.0
2013-05-28 09:30:00,24.05,24.11,23.99,24.11,687500.0,20.0146,20.0645,19.9647,20.0645,687500.0
2013-05-28 10:00:00,24.1,24.15,24.07,24.08,219500.0,20.0562,20.0978,20.0312,20.0396,219500.0
2013-05-28 11:00:00,24.07,24.07,23.96,23.96,294500.0,20.0312,20.0312,19.9397,19.9397,294500.0
2013-05-28 12:00:00,23.95,24.01,23.95,23.98,123500.0,19.9314,19.9813,19.9314,19.9563,123500.0
2013-05-28 13:00:00,23.99,24.01,23.88,23.88,263500.0,19.9647,19.9813,19.8731,19.8731,263500.0
2013-05-28 14:00:00,23.88,23.88,23.8,23.86,366500.0,19.8731,19.8731,19.8065,19.8565,366500.0
2013-05-28 15:00:00,23.87,23.96,23.85,23.92,534500.0,19.8648,19.9397,19.8481,19.9064,534500.0
2013-05-29 09:30:00,23.8,23.82,23.7,23.75,384500.0,19.8065,19.8232,19.7233,19.7649,384500.0
2013-05-29 10:00:00,23.74,23.79,23.57,23.57,551500.0,19.7566,19.7982,19.6151,19.6151,551500.0
2013-05-29 11:00:00,23.57,23.67,23.53,23.67,447000.0,19.6151,19.6983,19.5818,19.6983,447000.0
2013-05-29 12:00:00,23.67,23.68,23.6,23.6,345500.0,19.6983,19.7067,19.6401,19.6401,345500.0
2013-05-29 13:00:00,23.61,23.79,23.6,23.78,568000.0,19.6484,19.7982,19.6401,19.7899,568000.0
2013-05-29 14:00:00,23.78,23.8,23.73,23.75,452000.0,19.7899,19.8065,19.7483,19.7649,452000.0
2013-05-29 15:00:00,23.73,23.78,23.71,23.73,840000.0,19.7483,19.7899,19.7316,19.7483,840000.0
2013-05-30 09:30:00,23.79,23.93,23.76,23.9,567500.0,19.7982,19.9147,19.7732,19.8898,567500.0
2013-05-30 10:00:00,23.9,23.91,23.81,23.86,485000.0,19.8898,19.8981,19.8149,19.8565,485000.0
2013-05-30 11:00:00,23.87,23.88,23.8,23.87,323500.0,19.8648,19.8731,19.8065,19.8648,323500.0
2013-05-30 12:00:00,23.87,23.9,23.82,23.86,318000.0,19.8648,19.8898,19.8232,19.8565,318000.0
2013-05-30 13:00:00,23.86,23.92,23.84,23.91,206000.0,19.8565,19.9064,19.8398,19.8981,206000.0
2013-05-30 14:00:00,23.91,23.96,23.9,23.94,395000.0,19.8981,19.9397,19.8898,19.923,395000.0
2013-05-30 15:00:00,23.94,23.95,23.87,23.9,768000.0,19.923,19.9314,19.8648,19.8898,768000.0
2013-05-31 09:30:00,23.8,23.91,23.74,23.88,494000.0,19.8065,19.8981,19.7566,19.8731,494000.0
2013-05-31 10:00:00,23.89,23.91,23.84,23.9,600000.0,19.8814,19.8981,19.8398,19.8898,600000.0
2013-05-31 11:00:00,23.91,24.01,23.9,23.97,683000.0,19.8981,19.9813,19.8898,19.948,683000.0
2013-05-31 12:00:00,23.97,23.97,23.93,23.94,246000.0,19.948,19.948,19.9147,19.923,246000.0
2013-05-31 13:00:00,23.94,23.96,23.9,23.92,294000.0,19.923,19.9397,19.8898,19.9064,294000.0
2013-05-31 14:00:00,23.93,23.93,23.76,23.77,1774000.0,19.9147,19.9147,19.7732,19.7816,1774000.0
2013-05-31 15:00:00,23.76,23.84,23.68,23.68,1091000.0,19.7732,19.8398,19.7067,19.7067,1091000.0
2013-06-03 09:30:00,23.7,23.71,23.54,23.57,654500.0,19.7233,19.7316,19.5902,19.6151,654500.0
2013-06-03 10:00:00,23.56,23.73,23.48,23.52,983500.0,19.6068,19.7483,19.5402,19.5735,983500.0
2013-06-03 11:00:00,23.53,23.53,23.39,23.46,1036500.0,19.5818,19.5818,19.4653,19.5236,1036500.0
2013-06-03 12:00:00,23.46,23.5,23.42,23.45,626500.0,19.5236,19.5569,19.4903,19.5153,626500.0
2013-06-03 13:00:00,23.46,23.5,23.43,23.48,613500.0,19.5236,19.5569,19.4986,19.5402,613500.0
2013-06-03 14:00:00,23.48,23.58,23.46,23.55,707500.0,19.5402,19.6234,19.5236,19.5985,707500.0
2013-06-03 15:00:00,23.55,23.63,23.53,23.61,736000.0,19.5985,19.6651,19.5818,19.6484,736000.0
2013-06-04 09:30:00,23.63,23.75,23.59,23.67,367500.0,19.6651,19.7649,19.6318,19.6983,367500.0
2013-06-04 10:00:00,23.68,23.71,23.57,23.58,326000.0,19.7067,19.7316,19.6151,19.6234,326000.0
2013-06-04 11:00:00,23.57,23.64,23.54,23.61,463000.0,19.6151,19.6734,19.5902,19.6484,463000.0
2013-06-04 12:00:00,23.58,23.58,23.49,23.52,439500.0,19.6234,19.6234,19.5486,19.5735,439500.0
2013-06-04 13:00:00,23.5,23.55,23.39,23.4,339000.0,19.5569,19.5985,19.4653,19.4737,339000.0
2013-06-04 14:00:00,23.4,23.48,23.32,23.44,846000.0,19.4737,19.5402,19.4071,19.5069,846000.0
2013-06-04 15:00:00,23.43,23.52,23.39,23.43,998500.0,19.4986,19.5735,19.4653,19.4986,998500.0
2013-06-05 09:30:00,23.38,23.42,23.34,23.34,208500.0,19.457,19.4903,19.4237,19.4237,208500.0
2013-06-05 10:00:00,23.34,23.42,23.26,23.29,761000.0,19.4237,19.4903,19.3571,19.3821,761000.0
2013-06-05 11:00:00,23.28,23.28,23.19,23.2,459500.0,19.3738,19.3738,19.2989,19.3072,459500.0
2013-06-05 12:00:00,23.2,23.2,23.12,23.15,537500.0,19.3072,19.3072,19.2406,19.2656,537500.0
2013-06-05 13:00:00,23.13,23.26,23.12,23.22,669000.0,19.249,19.3571,19.2406,19.3239,669000.0
2013-06-05 14:00:00,23.22,23.24,23.11,23.19,588500.0,19.3239,19.3405,19.2323,19.2989,588500.0
2013-06-05 15:00:00,23.2,23.22,23.12,23.13,734000.0,19.3072,19.3239,19.2406,19.249,734000.0
2013-06-06 09:30:00,23.12,23.28,23.1,23.28,387000.0,19.2406,19.3738,19.224,19.3738,387000.0
2013-06-06 10:00:00,23.29,23.32,23.16,23.25,433500.0,19.3821,19.4071,19.2739,19.3488,433500.0
2013-06-06 11:00:00,23.25,23.29,23.19,23.21,723000.0,19.3488,19.3821,19.2989,19.3155,723000.0
2013-06-06 12:00:00,23.2,23.22,23.07,23.14,674500.0,19.3072,19.3239,19.199,19.2573,674500.0
2013-06-06 13:00:00,23.15,23.27,23.14,23.24,405000.0,19.2656,19.3655,19.2573,19.3405,405000.0
2013-06-06 14:00:00,23.24,23.33,23.2,23.29,404000.0,19.3405,19.4154,19.3072,19.3821,404000.0
2013-06-06 15:00:00,23.29,23.41,23.26,23.4,820000.0,19.3821,19.482,19.3571,19.4737,820000.0
2013-06-07 09:30:00,23.53,23.55,23.35,23.45,2328000.0,19.5818,19.5985,19.432,19.5153,2328000.0
2013-06-07 10:00:00,23.46,23.59,23.45,23.54,638500.0,19.5236,19.6318,19.5153,19.5902,638500.0
2013-06-07 11:00:00,23.54,23.61,23.53,23.6,341500.0,19.5902,19.6484,19.5818,19.6401,341500.0
2013-06-07 12:00:00,23.59,23.59,23.53,23.55,489500.0,19.6318,19.6318,19.5818,19.5985,489500.0
2013-06-07 13:00:00,23.55,23.58,23.54,23.55,135500.0,19.5985,19.6234,19.5902,19.5985,135500.0
2013-06-07 14:00:00,23.53,23.58,23.47,23.57,320500.0,19.5818,19.6234,19.5319,19.6151,320500.0
2013-06-07 15:00:00,23.57,23.65,23.55,23.62,459000.0,19.6151,19.6817,19.5985,19.6567,459000.0
2013-06-10 09:30:00,23.73,23.73,23.51,23.55,539500.0,19.7483,19.7483,19.5652,19.5985,539500.0
2013-06-10 10:00:00,23.56,23.67,23.51,23.6,276500.0,19.6068,19.6983,19.5652,19.6401,276500.0
2013-06-10 11:00:00,23.6,23.67,23.6,23.64,386500.0,19.6401,19.6983,19.6401,19.6734,386500.0
2013-06-10 12:00:00,23.64,23.68,23.58,23.61,267500.0,19.6734,19.7067,19.6234,19.6484,267500.0
2013-06-10 13:00:00,23.61,23.63,23.58,23.61,158000.0,19.6484,19.6651,19.6234,19.6484,158000.0
2013-06-10 14:00:00,23.61,23.64,23.57,23.64,213500.0,19.6484,19.6734,19.6151,19.6734,213500.0
2013-06-10 15:00:00,23.64,23.65,23.6,23.64,869000.0,19.6734,19.6817,19.6401,19.6734,869000.0
2013-06-11 09:30:00,23.4,23.42,23.23,23.4,688000.0,19.4737,19.4903,19.3322,19.4737,688000.0
2013-06-11 10:00:00,23.38,23.51,23.32,23.47,278500.0,19.457,19.5652,19.4071,19.5319,278500.0
2013-06-11 11:00:00,23.48,23.57,23.45,23.52,339500.0,19.5402,19.6151,19.5153,19.5735,339500.0
2013-06-11 12:00:00,23.52,23.55,23.49,23.51,191000.0,19.5735,19.5985,19.5486,19.5652,191000.0
2013-06-11 13:00:00,23.51,23.54,23.38,23.38,211000.0,19.5652,19.5902,19.457,19.457,211000.0
2013-06-11 14:00:00,23.37,23.45,23.36,23.45,278500.0,19.4487,19.5153,19.4404,19.5153,278500.0
2013-06-11 15:00:00,23.45,23.47,23.35,23.36,538500.0,19.5153,19.5319,19.432,19.4404,538500.0
2013-06-12 09:30:00,23.5,23.54,23.41,23.45,383500.0,19.5569,19.5902,19.482,19.5153,383500.0
2013-06-12 10:00:00,23.44,23.44,23.31,23.32,1295000.0,19.5069,19.5069,19.3988,19.4071,1295000.0
2013-06-12 11:00:00,23.32,23.34,23.23,23.23,551000.0,19.4071,19.4237,19.3322,19.3322,551000.0
2013-06-12 12:00:00,23.23,23.26,23.19,23.25,437000.0,19.3322,19.3571,19.2989,19.3488,437000.0
2013-06-12 13:00:00,23.25,23.3,23.23,23.28,267000.0,19.3488,19.3904,19.3322,19.3738,267000.0
2013-06-12 14:00:00,23.27,23.27,23.16,23.16,394500.0,19.3655,19.3655,19.2739,19.2739,394500.0
2013-06-12 15:00:00,23.17,23.17,23.09,23.13,520000.0,19.2822,19.2822,19.2157,19.249,520000.0
2013-06-13 09:30:00,23.11,23.17,23.07,23.17,1501000.0,19.2323,19.2822,19.199,19.2822,1501000.0
2013-06-13 10:00:00,23.17,23.27,23.14,23.24,784500.0,19.2822,19.3655,19.2573,19.3405,784500.0
2013-06-13 11:00:00,23.24,23.3,23.22,23.3,541000.0,19.3405,19.3904,19.3239,19.3904,541000.0
2013-06-13 12:00:00,23.3,23.39,23.29,23.39,330000.0,19.3904,19.4653,19.3821,19.4653,330000.0
2013-06-13 13:00:00,23.39,23.41,23.36,23.4,429500.0,19.4653,19.482,19.4404,19.4737,429500.0
2013-06-13 14:00:00,23.4,23.49,23.4,23.49,497000.0,19.4737,19.5486,19.4737,19.5486,497000.0
2013-06-13 15:00:00,23.49,23.59,23.49,23.55,663500.0,19.5486,19.6318,19.5486,19.5985,663500.0
2013-06-14 09:30:00,23.54,23.63,23.48,23.63,508000.0,19.5902,19.6651,19.5402,19.6651,508000.0
2013-06-14 10:00:00,23.64,23.65,23.48,23.49,538500.0,19.6734,19.6817,19.5402,19.5486,538500.0
2013-06-14 11:00:00,23.48,23.55,23.46,23.54,603500.0,19.5402,19.5985,19.5236,19.5902,603500.0
2013-06-14 12:00:00,23.53,23.55,23.47,23.49,446000.0,19.5818,19.5985,19.5319,19.5486,446000.0
2013-06-14 13:00:00,23.47,23.48,23.41,23.43,202000.0,19.5319,19.5402,19.482,19.4986,202000.0
2013-06-14 14:00:00,23.43,23.52,23.41,23.47,253500.0,19.4986,19.5735,19.482,19.5319,253500.0
2013-06-14 15:00:00,23.47,23.53,23.44,23.47,594500.0,19.5319,19.5818,19.5069,19.5319,594500.0
2013-06-17 09:30:00,23.65,23.68,23.6,23.66,390000.0,19.6817,19.7067,19.6401,19.69,390000.0
2013-06-17 10:00:00,23.66,23.68,23.58,23.64,445500.0,19.69,19.7067,19.6234,19.6734,445500.0
2013-06-17 11:00:00,23.65,23.66,23.61,23.62,614500.0,19.6817,19.69,19.6484,19.6567,614500.0
2013-06-17 12:00:00,23.61,23.66,23.6,23.64,595000.0,19.6484,19.69,19.6401,19.6734,595000.0
2013-06-17 13:00:00,23.64,23.67,23.61,23.66,129500.0,19.6734,19.6983,19.6484,19.69,129500.0
2013-06-17 14:00:00,23.66,23.66,23.49,23.51,552000.0,19.69,19.69,19.5486,19.5652,552000.0
2013-06-17 15:00:00,23.5,23.62,23.49,23.6,1005500.0,19.5569,19.6567,19.5486,19.6401,1005500.0
2013-06-18 09:30:00,23.62,23.68,23.62,23.63,451000.0,19.6567,19.7067,19.6567,19.6651,451000.0
2013-06-18 10:00:00,23.63,23.71,23.63,23.71,813000.0,19.6651,19.7316,19.6651,19.7316,813000.0
2013-06-18 11:00:00,23.71,23.75,23.69,23.72,556500.0,19.7316,19.7649,19.715,19.74,556500.0
2013-06-18 12:00:00,23.72,23.82,23.7,23.82,609000.0,19.74,19.8232,19.7233,19.8232,609000.0
2013-06-18 13:00:00,23.82,23.82,23.77,23.82,397000.0,19.8232,19.8232,19.7816,19.8232,397000.0
2013-06-18 14:00:00,23.82,23.84,23.8,23.83,424000.0,19.8232,19.8398,19.8065,19.8315,424000.0
2013-06-18 15:00:00,23.83,23.83,23.77,23.79,895000.0,19.8315,19.8315,19.7816,19.7982,895000.0
2013-06-19 09:30:00,23.74,23.8,23.7,23.73,167000.0,19.7566,19.8065,19.7233,19.7483,167000.0
2013-06-19 10:00:00,23.73,23.77,23.71,23.73,306000.0,19.7483,19.7816,19.7316,19.7483,306000.0
2013-06-19 11:00:00,23.73,23.76,23.7,23.7,201500.0,19.7483,19.7732,19.7233,19.7233,201500.0
2013-06-19 12:00:00,23.69,23.73,23.69,23.71,167000.0,19.715,19.7483,19.715,19.7316,167000.0
2013-06-19 13:00:00,23.71,23.73,23.7,23.73,429500.0,19.7316,19.7483,19.7233,19.7483,429500.0
2013-06-19 14:00:00,23.74,23.76,23.47,23.48,828500.0,19.7566,19.7732,19.5319,19.5402,828500.0
2013-06-19 15:00:00,23.47,23.58,23.45,23.45,686500.0,19.5319,19.6234,19.5153,19.5153,686500.0
2013-06-20 09:30:00,23.14,23.2,23.01,23.05,839000.0,19.2573,19.3072,19.1491,19.1824,839000.0
2013-06-20 10:00:00,23.04,23.13,22.93,23.03,956500.0,19.1741,19.249,19.0825,19.1657,956500.0
2013-06-20 11:00:00,23.03,23.03,22.94,23.0,579500.0,19.1657,19.1657,19.0908,19.1408,579500.0
2013-06-20 12:00:00,23.0,23.07,22.98,22.98,609000.0,19.1408,19.199,19.1241,19.1241,609000.0
2013-06-20 13:00:00,22.98,23.02,22.95,23.0,524500.0,19.1241,19.1574,19.0992,19.1408,524500.0
2013-06-20 14:00:00,23.0,23.01,22.81,22.82,647000.0,19.1408,19.1491,18.9827,18.991,647000.0
2013-06-20 15:00:00,22.83,22.88,22.77,22.83,1121000.0,18.9993,19.0409,18.9494,18.9993,1121000.0
2013-06-21 09:30:00,22.87,22.96,22.81,22.83,688500.0,19.0326,19.1075,18.9827,18.9993,688500.0
2013-06-21 10:00:00,22.82,22.87,22.69,22.76,895000.0,18.991,19.0326,18.8828,18.941,895000.0
2013-06-21 11:00:00,22.76,22.77,22.56,22.59,887000.0,18.941,18.9494,18.7746,18.7996,887000.0
2013-06-21 12:00:00,22.6,22.78,22.6,22.77,591500.0,18.8079,18.9577,18.8079,18.9494,591500.0
2013-06-21 13:00:00,22.78,22.83,22.69,22.7,2348500.0,18.9577,18.9993,18.8828,18.8911,2348500.0
2013-06-21 14:00:00,22.7,22.77,22.67,22.77,2077500.0,18.8911,18.9494,18.8661,18.9494,2077500.0
2013-06-21 15:00:00,22.77,22.85,22.74,22.76,1354000.0,18.9494,19.0159,18.9244,18.941,1354000.0
2013-06-24 09:30:00,22.5,22.51,22.34,22.39,1197500.0,18.7247,18.733,18.5915,18.6331,1197500.0
2013-06-24 10:00:00,22.39,22.48,22.34,22.42,2156500.0,18.6331,18.708,18.5915,18.6581,2156500.0
2013-06-24 11:00:00,22.42,22.44,22.29,22.38,788000.0,18.6581,18.6747,18.5499,18.6248,788000.0
2013-06-24 12:00:00,22.4,22.42,22.29,22.39,504000.0,18.6414,18.6581,18.5499,18.6331,504000.0
2013-06-24 13:00:00,22.39,22.52,22.36,22.52,604000.0,18.6331,18.7413,18.6082,18.7413,604000.0
2013-06-24 14:00:00,22.53,22.71,22.5,22.64,767000.0,18.7496,18.8994,18.7247,18.8412,767000.0
2013-06-24 15:00:00,22.63,22.67,22.51,22.51,1044500.0,18.8329,18.8661,18.733,18.733,1044500.0
2013-06-25 09:30:00,22.74,22.76,22.57,22.63,416000.0,18.9244,18.941,18.7829,18.8329,416000.0
2013-06-25 10:00:00,22.63,22.73,22.54,22.71,489000.0,18.8329,18.9161,18.758,18.8994,489000.0
2013-06-25 11:00:00,22.71,22.73,22.63,22.7,685500.0,18.8994,18.9161,18.8329,18.8911,685500.0
2013-06-25 12:00:00,22.69,22.75,22.68,22.72,490000.0,18.8828,18.9327,18.8745,18.9078,490000.0
2013-06-25 13:00:00,22.72,22.74,22.67,22.71,432000.0,18.9078,18.9244,18.8661,18.8994,432000.0
2013-06-25 14:00:00,22.71,22.78,22.69,22.74,585500.0,18.8994,18.9577,18.8828,18.9244,585500.0
2013-06-25 15:00:00,22.75,22.85,22.74,22.79,840000.0,18.9327,19.0159,18.9244,18.966,840000.0
2013-06-26 09:30:00,22.91,22.94,22.88,22.89,597000.0,19.1399,19.165,19.1149,19.1232,597000.0
2013-06-26 10:00:00,22.9,22.91,22.78,22.81,541500.0,19.1316,19.1399,19.0313,19.0564,541500.0
2013-06-26 11:00:00,22.81,22.84,22.75,22.82,433000.0,19.0564,19.0814,19.0062,19.0647,433000.0
2013-06-26 12:00:00,22.81,22.89,22.81,22.86,329500.0,19.0564,19.1232,19.0564,19.0981,329500.0
2013-06-26 13:00:00,22.86,22.9,22.85,22.89,479500.0,19.0981,19.1316,19.0898,19.1232,479500.0
2013-06-26 14:00:00,22.89,22.94,22.86,22.92,468500.0,19.1232,19.165,19.0981,19.1483,468500.0
2013-06-26 15:00:00,22.92,22.96,22.86,22.87,1115000.0,19.1483,19.1817,19.0981,19.1065,1115000.0
2013-06-27 09:30:00,23.02,23.12,23.01,23.1,364000.0,19.2318,19.3154,19.2235,19.2987,364000.0
2013-06-27 10:00:00,23.1,23.19,23.05,23.16,717000.0,19.2987,19.3738,19.2569,19.3488,717000.0
2013-06-27 11:00:00,23.16,23.2,23.15,23.19,436500.0,19.3488,19.3822,19.3404,19.3738,436500.0
2013-06-27 12:00:00,23.19,23.2,23.14,23.19,380000.0,19.3738,19.3822,19.3321,19.3738,380000.0
2013-06-27 13:00:00,23.18,23.25,23.18,23.21,574000.0,19.3655,19.424,19.3655,19.3906,574000.0
2013-06-27 14:00:00,23.21,23.23,23.19,23.2,468000.0,19.3906,19.4073,19.3738,19.3822,468000.0
2013-06-27 15:00:00,23.21,23.22,23.18,23.19,660500.0,19.3906,19.3989,19.3655,19.3738,660500.0
2013-06-28 09:30:00,23.14,23.16,23.07,23.07,361500.0,19.3321,19.3488,19.2736,19.2736,361500.0
2013-06-28 10:00:00,23.06,23.24,23.04,23.23,1378500.0,19.2652,19.4156,19.2485,19.4073,1378500.0
2013-06-28 11:00:00,23.23,23.27,23.2,23.23,635500.0,19.4073,19.4407,19.3822,19.4073,635500.0
2013-06-28 12:00:00,23.22,23.22,23.15,23.19,309000.0,19.3989,19.3989,19.3404,19.3738,309000.0
2013-06-28 13:00:00,23.18,23.27,23.17,23.26,463500.0,19.3655,19.4407,19.3571,19.4323,463500.0
2013-06-28 14:00:00,23.26,23.28,23.24,23.27,638000.0,19.4323,19.449,19.4156,19.4407,638000.0
2013-06-28 15:00:00,23.26,23.27,23.12,23.13,1782000.0,19.4323,19.4407,19.3154,19.3237,1782000.0
2013-07-01 09:30:00,23.31,23.42,23.2,23.36,532500.0,19.4741,19.566,19.3822,19.5159,532500.0
2013-07-01 10:00:00,23.39,23.52,23.39,23.43,768500.0,19.5409,19.6495,19.5409,19.5743,768500.0
2013-07-01 11:00:00,23.44,23.52,23.43,23.5,900000.0,19.5827,19.6495,19.5743,19.6328,900000.0
2013-07-01 12:00:00,23.51,23.52,23.46,23.49,1131000.0,19.6412,19.6495,19.5994,19.6245,1131000.0
2013-07-01 13:00:00,23.5,23.5,23.41,23.42,455500.0,19.6328,19.6328,19.5576,19.566,455500.0
2013-07-01 14:00:00,23.42,23.46,23.4,23.43,810000.0,19.566,19.5994,19.5493,19.5743,810000.0
2013-07-01 15:00:00,23.44,23.46,23.34,23.4,691500.0,19.5827,19.5994,19.4992,19.5493,691500.0
2013-07-02 09:30:00,23.4,23.56,23.38,23.49,461500.0,19.5493,19.683,19.5326,19.6245,461500.0
2013-07-02 10:00:00,23.49,23.54,23.43,23.53,630000.0,19.6245,19.6662,19.5743,19.6579,630000.0
2013-07-02 11:00:00,23.54,23.56,23.49,23.54,581500.0,19.6662,19.683,19.6245,19.6662,581500.0
2013-07-02 12:00:00,23.54,23.54,23.43,23.46,304500.0,19.6662,19.6662,19.5743,19.5994,304500.0
2013-07-02 13:00:00,23.46,23.46,23.35,23.38,189500.0,19.5994,19.5994,19.5075,19.5326,189500.0
2013-07-02 14:00:00,23.37,23.37,23.25,23.29,224000.0,19.5242,19.5242,19.424,19.4574,224000.0
2013-07-02 15:00:00,23.3,23.36,23.28,23.35,616500.0,19.4657,19.5159,19.449,19.5075,616500.0
2013-07-03 09:30:00,23.27,23.36,23.24,23.28,495000.0,19.4407,19.5159,19.4156,19.449,495000.0
2013-07-03 10:00:00,23.27,23.31,23.23,23.25,691500.0,19.4407,19.4741,19.4073,19.424,691500.0
2013-07-03 11:00:00,23.25,23.38,23.25,23.38,1004500.0,19.424,19.5326,19.424,19.5326,1004500.0
2013-07-03 12:00:00,23.38,23.43,23.35,23.37,542000.0,19.5326,19.5743,19.5075,19.5242,542000.0
2013-07-05 09:30:00,23.59,23.6,23.44,23.48,681000.0,19.708,19.7164,19.5827,19.6161,681000.0
2013-07-05 10:00:00,23.47,23.49,23.33,23.46,676500.0,19.6078,19.6245,19.4908,19.5994,676500.0
2013-07-05 11:00:00,23.45,23.49,23.39,23.49,535500.0,19.5911,19.6245,19.5409,19.6245,535500.0
2013-07-05 12:00:00,23.49,23.52,23.48,23.51,533000.0,19.6245,19.6495,19.6161,19.6412,533000.0
2013-07-05 13:00:00,23.52,23.54,23.49,23.54,503500.0,19.6495,19.6662,19.6245,19.6662,503500.0
2013-07-05 14:00:00,23.54,23.61,23.53,23.58,640000.0,19.6662,19.7247,19.6579,19.6997,640000.0
2013-07-05 15:00:00,23.57,23.67,23.52,23.67,777500.0,19.6913,19.7749,19.6495,19.7749,777500.0
2013-07-08 09:30:00,23.75,23.79,23.72,23.78,402000.0,19.8417,19.8751,19.8166,19.8668,402000.0
2013-07-08 10:00:00,23.78,23.83,23.74,23.76,534000.0,19.8668,19.9085,19.8333,19.85,534000.0
2013-07-08 11:00:00,23.76,23.79,23.71,23.72,241000.0,19.85,19.8751,19.8083,19.8166,241000.0
2013-07-08 12:00:00,23.72,23.78,23.68,23.74,328000.0,19.8166,19.8668,19.7832,19.8333,328000.0
2013-07-08 13:00:00,23.75,23.77,23.71,23.75,450500.0,19.8417,19.8584,19.8083,19.8417,450500.0
2013-07-08 14:00:00,23.76,23.76,23.73,23.75,239500.0,19.85,19.85,19.825,19.8417,239500.0
2013-07-08 15:00:00,23.75,23.75,23.7,23.71,859000.0,19.8417,19.8417,19.7999,19.8083,859000.0
2013-07-09 09:30:00,23.84,23.87,23.81,23.82,256000.0,19.9169,19.9419,19.8918,19.9002,256000.0
2013-07-09 10:00:00,23.81,23.87,23.76,23.86,694500.0,19.8918,19.9419,19.85,19.9336,694500.0
2013-07-09 11:00:00,23.86,23.95,23.86,23.92,518000.0,19.9336,20.0088,19.9336,19.9837,518000.0
2013-07-09 12:00:00,23.92,23.98,23.91,23.97,378500.0,19.9837,20.0338,19.9754,20.0255,378500.0
2013-07-09 13:00:00,23.98,23.99,23.95,23.99,418000.0,20.0338,20.0422,20.0088,20.0422,418000.0
2013-07-09 14:00:00,23.98,24.01,23.96,23.97,500000.0,20.0338,20.0589,20.0171,20.0255,500000.0
2013-07-09 15:00:00,23.97,23.99,23.94,23.97,752000.0,20.0255,20.0422,20.0004,20.0255,752000.0
2013-07-10 09:30:00,23.98,24.02,23.97,24.0,320000.0,20.0338,20.0673,20.0255,20.0505,320000.0
2013-07-10 10:00:00,24.01,24.01,23.9,23.91,365000.0,20.0589,20.0589,19.967,19.9754,365000.0
2013-07-10 11:00:00,23.9,23.92,23.86,23.89,220000.0,19.967,19.9837,19.9336,19.9587,220000.0
2013-07-10 12:00:00,23.89,23.93,23.87,23.92,248000.0,19.9587,19.9921,19.9419,19.9837,248000.0
2013-07-10 13:00:00,23.92,23.94,23.9,23.92,487500.0,19.9837,20.0004,19.967,19.9837,487500.0
2013-07-10 14:00:00,23.92,23.99,23.87,23.92,1215500.0,19.9837,20.0422,19.9419,19.9837,1215500.0
2013-07-10 15:00:00,23.93,23.97,23.88,23.97,1003000.0,19.9921,20.0255,19.9503,20.0255,1003000.0
2013-07-11 09:30:00,24.23,24.31,24.2,24.24,597000.0,20.2427,20.3095,20.2176,20.2511,597000.0
2013-07-11 10:00:00,24.24,24.26,24.16,24.21,534500.0,20.2511,20.2678,20.1842,20.226,534500.0
2013-07-11 11:00:00,24.21,24.24,24.21,24.22,432000.0,20.226,20.2511,20.226,20.2343,432000.0
2013-07-11 12:00:00,24.21,24.21,24.16,24.19,302500.0,20.226,20.226,20.1842,20.2093,302500.0
2013-07-11 13:00:00,24.18,24.22,24.18,24.21,476000.0,20.2009,20.2343,20.2009,20.226,476000.0
2013-07-11 14:00:00,24.21,24.27,24.2,24.24,633500.0,20.226,20.2761,20.2176,20.2511,633500.0
2013-07-11 15:00:00,24.24,24.3,24.23,24.29,591000.0,20.2511,20.3012,20.2427,20.2928,591000.0
2013-07-12 09:30:00,24.3,24.34,24.28,24.3,492500.0,20.3012,20.3346,20.2845,20.3012,492500.0
2013-07-12 10:00:00,24.31,24.38,24.28,24.33,414500.0,20.3095,20.368,20.2845,20.3262,414500.0
2013-07-12 11:00:00,24.33,24.34,24.28,24.3,324500.0,20.3262,20.3346,20.2845,20.3012,324500.0
2013-07-12 12:00:00,24.3,24.32,24.29,24.29,363000.0,20.3012,20.3179,20.2928,20.2928,363000.0
2013-07-12 13:00:00,24.3,24.33,24.27,24.31,406500.0,20.3012,20.3262,20.2761,20.3095,406500.0
2013-07-12 14:00:00,24.3,24.33,24.28,24.33,318500.0,20.3012,20.3262,20.2845,20.3262,318500.0
2013-07-12 15:00:00,24.33,24.39,24.32,24.35,728500.0,20.3262,20.3764,20.3179,20.343,728500.0
2013-07-15 09:30:00,24.41,24.49,24.34,24.37,383000.0,20.3931,20.4599,20.3346,20.3597,383000.0
2013-07-15 10:00:00,24.38,24.41,24.33,24.39,311500.0,20.368,20.3931,20.3262,20.3764,311500.0
2013-07-15 11:00:00,24.39,24.44,24.38,24.43,282500.0,20.3764,20.4181,20.368,20.4098,282500.0
2013-07-15 12:00:00,24.43,24.45,24.41,24.41,386500.0,20.4098,20.4265,20.3931,20.3931,386500.0
2013-07-15 13:00:00,24.41,24.42,24.4,24.42,292000.0,20.3931,20.4014,20.3847,20.4014,292000.0
2013-07-15 14:00:00,24.42,24.45,24.42,24.44,294000.0,20.4014,20.4265,20.4014,20.4181,294000.0
2013-07-15 15:00:00,24.44,24.45,24.43,24.45,787000.0,20.4181,20.4265,20.4098,20.4265,787000.0
2013-07-16 09:30:00,24.48,24.5,24.41,24.43,362500.0,20.4516,20.4683,20.3931,20.4098,362500.0
2013-07-16 10:00:00,24.44,24.47,24.36,24.36,378000.0,20.4181,20.4432,20.3513,20.3513,378000.0
2013-07-16 11:00:00,24.36,24.37,24.26,24.29,651000.0,20.3513,20.3597,20.2678,20.2928,651000.0
2013-07-16 12:00:00,24.29,24.34,24.29,24.32,211000.0,20.2928,20.3346,20.2928,20.3179,211000.0
2013-07-16 13:00:00,24.31,24.31,24.25,24.3,234500.0,20.3095,20.3095,20.2594,20.3012,234500.0
2013-07-16 14:00:00,24.29,24.33,24.29,24.3,475500.0,20.2928,20.3262,20.2928,20.3012,475500.0
2013-07-16 15:00:00,24.29,24.32,24.26,24.28,581500.0,20.2928,20.3179,20.2678,20.2845,581500.0
2013-07-17 09:30:00,24.41,24.41,24.3,24.33,372500.0,20.3931,20.3931,20.3012,20.3262,372500.0
2013-07-17 10:00:00,24.34,24.45,24.34,24.4,356500.0,20.3346,20.4265,20.3346,20.3847,356500.0
2013-07-17 11:00:00,24.4,24.42,24.34,24.35,349000.0,20.3847,20.4014,20.3346,20.343,349000.0
2013-07-17 12:00:00,24.35,24.42,24.34,24.38,313500.0,20.343,20.4014,20.3346,20.368,313500.0
2013-07-17 13:00:00,24.38,24.4,24.36,24.39,235000.0,20.368,20.3847,20.3513,20.3764,235000.0
2013-07-17 14:00:00,24.39,24.4,24.34,24.35,270000.0,20.3764,20.3847,20.3346,20.343,270000.0
2013-07-17 15:00:00,24.35,24.39,24.35,24.38,424500.0,20.343,20.3764,20.343,20.368,424500.0
2013-07-18 09:30:00,24.45,24.54,24.42,24.5,337500.0,20.4265,20.5017,20.4014,20.4683,337500.0
2013-07-18 10:00:00,24.51,24.63,24.5,24.62,479500.0,20.4766,20.5769,20.4683,20.5685,479500.0
2013-07-18 11:00:00,24.62,24.63,24.58,24.59,688500.0,20.5685,20.5769,20.5351,20.5435,688500.0
2013-07-18 12:00:00,24.6,24.62,24.56,24.59,671500.0,20.5518,20.5685,20.5184,20.5435,671500.0
2013-07-18 13:00:00,24.59,24.6,24.57,24.59,443500.0,20.5435,20.5518,20.5267,20.5435,443500.0
2013-07-18 14:00:00,24.59,24.62,24.58,24.61,425000.0,20.5435,20.5685,20.5351,20.5602,425000.0
2013-07-18 15:00:00,24.6,24.61,24.58,24.6,760500.0,20.5518,20.5602,20.5351,20.5518,760500.0
2013-07-19 09:30:00,24.56,24.58,24.52,24.54,240500.0,20.5184,20.5351,20.485,20.5017,240500.0
2013-07-19 10:00:00,24.55,24.62,24.55,24.61,357500.0,20.51,20.5685,20.51,20.5602,357500.0
2013-07-19 11:00:00,24.61,24.62,24.56,24.57,199500.0,20.5602,20.5685,20.5184,20.5267,199500.0
2013-07-19 12:00:00,24.57,24.59,24.57,24.59,315000.0,20.5267,20.5435,20.5267,20.5435,315000.0
2013-07-19 13:00:00,24.58,24.63,24.58,24.62,299500.0,20.5351,20.5769,20.5351,20.5685,299500.0
2013-07-19 14:00:00,24.62,24.65,24.61,24.64,362000.0,20.5685,20.5936,20.5602,20.5852,362000.0
2013-07-19 15:00:00,24.64,24.65,24.62,24.63,468500.0,20.5852,20.5936,20.5685,20.5769,468500.0
2013-07-22 09:30:00,24.68,24.72,24.61,24.69,456000.0,20.6186,20.6521,20.5602,20.627,456000.0
2013-07-22 10:00:00,24.69,24.73,24.64,24.69,760500.0,20.627,20.6604,20.5852,20.627,760500.0
2013-07-22 11:00:00,24.7,24.75,24.7,24.72,289000.0,20.6354,20.6771,20.6354,20.6521,289000.0
2013-07-22 12:00:00,24.72,24.73,24.7,24.72,359500.0,20.6521,20.6604,20.6354,20.6521,359500.0
2013-07-22 13:00:00,24.71,24.73,24.68,24.71,237500.0,20.6437,20.6604,20.6186,20.6437,237500.0
2013-07-22 14:00:00,24.71,24.74,24.71,24.74,296000.0,20.6437,20.6688,20.6437,20.6688,296000.0
2013-07-22 15:00:00,24.74,24.74,24.71,24.73,355500.0,20.6688,20.6688,20.6437,20.6604,355500.0
2013-07-23 09:30:00,24.8,24.82,24.74,24.76,376500.0,20.7189,20.7356,20.6688,20.6855,376500.0
2013-07-23 10:00:00,24.75,24.75,24.69,24.69,313000.0,20.6771,20.6771,20.627,20.627,313000.0
2013-07-23 11:00:00,24.68,24.76,24.67,24.75,437500.0,20.6186,20.6855,20.6103,20.6771,437500.0
2013-07-23 12:00:00,24.75,24.76,24.74,24.75,222500.0,20.6771,20.6855,20.6688,20.6771,222500.0
2013-07-23 13:00:00,24.75,24.78,24.75,24.75,285500.0,20.6771,20.7022,20.6771,20.6771,285500.0
2013-07-23 14:00:00,24.75,24.78,24.75,24.78,409000.0,20.6771,20.7022,20.6771,20.7022,409000.0
2013-07-23 15:00:00,24.77,24.77,24.72,24.74,452500.0,20.6938,20.6938,20.6521,20.6688,452500.0
2013-07-24 09:30:00,24.83,24.86,24.7,24.71,304000.0,20.744,20.769,20.6354,20.6437,304000.0
2013-07-24 10:00:00,24.71,24.73,24.62,24.66,399500.0,20.6437,20.6604,20.5685,20.6019,399500.0
2013-07-24 11:00:00,24.66,24.7,24.63,24.64,407500.0,20.6019,20.6354,20.5769,20.5852,407500.0
2013-07-24 12:00:00,24.64,24.64,24.56,24.57,302000.0,20.5852,20.5852,20.5184,20.5267,302000.0
2013-07-24 13:00:00,24.58,24.58,24.5,24.52,493500.0,20.5351,20.5351,20.4683,20.485,493500.0
2013-07-24 14:00:00,24.53,24.57,24.52,24.55,298000.0,20.4933,20.5267,20.485,20.51,298000.0
2013-07-24 15:00:00,24.55,24.56,24.51,24.54,564000.0,20.51,20.5184,20.4766,20.5017,564000.0
2013-07-25 09:30:00,24.5,24.59,24.46,24.55,498500.0,20.4683,20.5435,20.4349,20.51,498500.0
2013-07-25 10:00:00,24.55,24.61,24.49,24.55,334000.0,20.51,20.5602,20.4599,20.51,334000.0
2013-07-25 11:00:00,24.53,24.55,24.46,24.49,180000.0,20.4933,20.51,20.4349,20.4599,180000.0
2013-07-25 12:00:00,24.48,24.6,24.48,24.59,218500.0,20.4516,20.5518,20.4516,20.5435,218500.0
2013-07-25 13:00:00,24.59,24.6,24.55,24.57,206500.0,20.5435,20.5518,20.51,20.5267,206500.0
2013-07-25 14:00:00,24.58,24.61,24.56,24.56,205500.0,20.5351,20.5602,20.5184,20.5184,205500.0
2013-07-25 15:00:00,24.56,24.66,24.56,24.64,504000.0,20.5184,20.6019,20.5184,20.5852,504000.0
2013-07-26 09:30:00,24.47,24.53,24.46,24.53,895000.0,20.4432,20.4933,20.4349,20.4933,895000.0
2013-07-26 10:00:00,24.53,24.55,24.4,24.41,619500.0,20.4933,20.51,20.3847,20.3931,619500.0
2013-07-26 11:00:00,24.41,24.44,24.39,24.43,750000.0,20.3931,20.4181,20.3764,20.4098,750000.0
2013-07-26 12:00:00,24.43,24.49,24.43,24.46,400500.0,20.4098,20.4599,20.4098,20.4349,400500.0
2013-07-26 13:00:00,24.47,24.51,24.47,24.47,297500.0,20.4432,20.4766,20.4432,20.4432,297500.0
2013-07-26 14:00:00,24.47,24.5,24.44,24.48,296500.0,20.4432,20.4683,20.4181,20.4516,296500.0
2013-07-26 15:00:00,24.49,24.52,24.48,24.52,468500.0,20.4599,20.485,20.4516,20.485,468500.0
2013-07-29 09:30:00,24.44,24.58,24.44,24.53,276000.0,20.4181,20.5351,20.4181,20.4933,276000.0
2013-07-29 10:00:00,24.52,24.52,24.44,24.48,273500.0,20.485,20.485,20.4181,20.4516,273500.0
2013-07-29 11:00:00,24.48,24.48,24.34,24.39,348000.0,20.4516,20.4516,20.3346,20.3764,348000.0
2013-07-29 12:00:00,24.39,24.45,24.39,24.43,182500.0,20.3764,20.4265,20.3764,20.4098,182500.0
2013-07-29 13:00:00,24.43,24.44,24.39,24.42,198000.0,20.4098,20.4181,20.3764,20.4014,198000.0
2013-07-29 14:00:00,24.41,24.46,24.41,24.44,338500.0,20.3931,20.4349,20.3931,20.4181,338500.0
2013-07-29 15:00:00,24.43,24.44,24.4,24.43,331500.0,20.4098,20.4181,20.3847,20.4098,331500.0
2013-07-30 09:30:00,24.52,24.55,24.44,24.49,441500.0,20.485,20.51,20.4181,20.4599,441500.0
2013-07-30 10:00:00,24.49,24.56,24.48,24.48,176000.0,20.4599,20.5184,20.4516,20.4516,176000.0
2013-07-30 11:00:00,24.47,24.54,24.47,24.52,267500.0,20.4432,20.5017,20.4432,20.485,267500.0
2013-07-30 12:00:00,24.53,24.54,24.49,24.52,101000.0,20.4933,20.5017,20.4599,20.485,101000.0
2013-07-30 13:00:00,24.52,24.53,24.42,24.47,573000.0,20.485,20.4933,20.4014,20.4432,573000.0
2013-07-30 14:00:00,24.47,24.49,24.45,24.47,422000.0,20.4432,20.4599,20.4265,20.4432,422000.0
2013-07-30 15:00:00,24.47,24.52,24.46,24.49,304000.0,20.4432,20.485,20.4349,20.4599,304000.0
2013-07-31 09:30:00,24.58,24.66,24.56,24.58,427000.0,20.5351,20.6019,20.5184,20.5351,427000.0
2013-07-31 10:00:00,24.59,24.65,24.57,24.64,470000.0,20.5435,20.5936,20.5267,20.5852,470000.0
2013-07-31 11:00:00,24.64,24.64,24.59,24.61,485000.0,20.5852,20.5852,20.5435,20.5602,485000.0
2013-07-31 12:00:00,24.6,24.6,24.53,24.54,217500.0,20.5518,20.5518,20.4933,20.5017,217500.0
2013-07-31 13:00:00,24.54,24.58,24.54,24.57,394500.0,20.5017,20.5351,20.5017,20.5267,394500.0
2013-07-31 14:00:00,24.57,24.77,24.55,24.76,865500.0,20.5267,20.6938,20.51,20.6855,865500.0
2013-07-31 15:00:00,24.76,24.76,24.58,24.59,3000500.0,20.6855,20.6855,20.5351,20.5435,3000500.0
2013-08-01 09:30:00,24.81,25.08,24.76,25.08,970000.0,20.7273,20.9528,20.6855,20.9528,970000.0
2013-08-01 10:00:00,25.08,25.17,25.06,25.13,1129500.0,20.9528,21.028,20.9361,20.9946,1129500.0
2013-08-01 11:00:00,25.13,25.14,25.07,25.13,781000.0,20.9946,21.003,20.9445,20.9946,781000.0
2013-08-01 12:00:00,25.13,25.14,25.1,25.14,2403000.0,20.9946,21.003,20.9695,21.003,2403000.0
2013-08-01 13:00:00,25.13,25.14,25.07,25.12,7891000.0,20.9946,21.003,20.9445,20.9862,7891000.0
2013-08-01 14:00:00,25.11,25.15,25.09,25.15,16891500.0,20.9779,21.0113,20.9612,21.0113,16891500.0
2013-08-01 15:00:00,25.14,25.19,25.11,25.11,16990500.0,21.003,21.0447,20.9779,20.9779,16990500.0
2013-08-02 09:30:00,25.0,25.04,24.94,24.98,1334500.0,20.886,20.9194,20.8359,20.8693,1334500.0
2013-08-02 10:00:00,24.99,25.04,24.96,24.96,779500.0,20.8776,20.9194,20.8526,20.8526,779500.0
2013-08-02 11:00:00,24.96,25.01,24.94,25.0,944000.0,20.8526,20.8943,20.8359,20.886,944000.0
2013-08-02 12:00:00,25.0,25.02,24.99,25.02,1197500.0,20.886,20.9027,20.8776,20.9027,1197500.0
2013-08-02 13:00:00,25.02,25.05,25.0,25.0,462000.0,20.9027,20.9278,20.886,20.886,462000.0
2013-08-02 14:00:00,25.0,25.04,25.0,25.02,1225500.0,20.886,20.9194,20.886,20.9027,1225500.0
2013-08-02 15:00:00,25.02,25.04,25.01,25.02,1181000.0,20.9027,20.9194,20.8943,20.9027,1181000.0
2013-08-05 09:30:00,24.99,25.02,24.94,25.0,291000.0,20.8776,20.9027,20.8359,20.886,291000.0
2013-08-05 10:00:00,25.0,25.06,24.96,25.01,388500.0,20.886,20.9361,20.8526,20.8943,388500.0
2013-08-05 11:00:00,25.01,25.04,25.0,25.01,241000.0,20.8943,20.9194,20.886,20.8943,241000.0
2013-08-05 12:00:00,25.02,25.04,24.98,25.0,240000.0,20.9027,20.9194,20.8693,20.886,240000.0
2013-08-05 13:00:00,24.99,24.99,24.96,24.98,484500.0,20.8776,20.8776,20.8526,20.8693,484500.0
2013-08-05 14:00:00,24.98,24.99,24.96,24.97,490000.0,20.8693,20.8776,20.8526,20.8609,490000.0
2013-08-05 15:00:00,24.97,25.02,24.96,25.02,605000.0,20.8609,20.9027,20.8526,20.9027,605000.0
2013-08-06 09:30:00,24.94,24.97,24.82,24.85,513500.0,20.8359,20.8609,20.7356,20.7607,513500.0
2013-08-06 10:00:00,24.85,24.85,24.72,24.72,591000.0,20.7607,20.7607,20.6521,20.6521,591000.0
2013-08-06 11:00:00,24.71,24.77,24.71,24.76,678000.0,20.6437,20.6938,20.6437,20.6855,678000.0
2013-08-06 12:00:00,24.76,24.79,24.73,24.79,362500.0,20.6855,20.7105,20.6604,20.7105,362500.0
2013-08-06 13:00:00,24.79,24.79,24.74,24.76,415500.0,20.7105,20.7105,20.6688,20.6855,415500.0
2013-08-06 14:00:00,24.76,24.76,24.72,24.75,627500.0,20.6855,20.6855,20.6521,20.6771,627500.0
2013-08-06 15:00:00,24.75,24.78,24.74,24.76,623000.0,20.6771,20.7022,20.6688,20.6855,623000.0
2013-08-07 09:30:00,24.69,24.72,24.58,24.58,351500.0,20.627,20.6521,20.5351,20.5351,351500.0
2013-08-07 10:00:00,24.56,24.61,24.52,24.61,333000.0,20.5184,20.5602,20.485,20.5602,333000.0
2013-08-07 11:00:00,24.61,24.62,24.56,24.58,520000.0,20.5602,20.5685,20.5184,20.5351,520000.0
2013-08-07 12:00:00,24.58,24.61,24.57,24.6,249000.0,20.5351,20.5602,20.5267,20.5518,249000.0
2013-08-07 13:00:00,24.6,24.63,24.57,24.59,457000.0,20.5518,20.5769,20.5267,20.5435,457000.0
2013-08-07 14:00:00,24.59,24.6,24.56,24.59,567000.0,20.5435,20.5518,20.5184,20.5435,567000.0
2013-08-07 15:00:00,24.59,24.62,24.57,24.58,1039500.0,20.5435,20.5685,20.5267,20.5351,1039500.0
2013-08-08 09:30:00,24.68,24.74,24.65,24.7,367000.0,20.6186,20.6688,20.5936,20.6354,367000.0
2013-08-08 10:00:00,24.7,24.71,24.58,24.64,426500.0,20.6354,20.6437,20.5351,20.5852,426500.0
2013-08-08 11:00:00,24.64,24.69,24.62,24.69,310000.0,20.5852,20.627,20.5685,20.627,310000.0
2013-08-08 12:00:00,24.69,24.73,24.68,24.71,419500.0,20.627,20.6604,20.6186,20.6437,419500.0
2013-08-08 13:00:00,24.71,24.73,24.69,24.72,456000.0,20.6437,20.6604,20.627,20.6521,456000.0
2013-08-08 14:00:00,24.72,24.75,24.71,24.72,625500.0,20.6521,20.6771,20.6437,20.6521,625500.0
2013-08-08 15:00:00,24.72,24.73,24.69,24.69,597000.0,20.6521,20.6604,20.627,20.627,597000.0
2013-08-09 09:30:00,24.65,24.79,24.64,24.75,215000.0,20.5936,20.7105,20.5852,20.6771,215000.0
2013-08-09 10:00:00,24.75,24.77,24.67,24.7,753000.0,20.6771,20.6938,20.6103,20.6354,753000.0
2013-08-09 11:00:00,24.7,24.73,24.61,24.71,421000.0,20.6354,20.6604,20.5602,20.6437,421000.0
2013-08-09 12:00:00,24.7,24.76,24.68,24.75,340000.0,20.6354,20.6855,20.6186,20.6771,340000.0
2013-08-09 13:00:00,24.75,24.79,24.73,24.76,546000.0,20.6771,20.7105,20.6604,20.6855,546000.0
2013-08-09 14:00:00,24.76,24.78,24.73,24.76,502500.0,20.6855,20.7022,20.6604,20.6855,502500.0
2013-08-09 15:00:00,24.77,24.77,24.7,24.71,426000.0,20.6938,20.6938,20.6354,20.6437,426000.0
2013-08-12 09:30:00,24.56,24.77,24.56,24.74,487500.0,20.5184,20.6938,20.5184,20.6688,487500.0
2013-08-12 10:00:00,24.75,24.8,24.72,24.79,452500.0,20.6771,20.7189,20.6521,20.7105,452500.0
2013-08-12 11:00:00,24.79,24.81,24.76,24.78,342000.0,20.7105,20.7273,20.6855,20.7022,342000.0
2013-08-12 12:00:00,24.78,24.79,24.73,24.78,290000.0,20.7022,20.7105,20.6604,20.7022,290000.0
2013-08-12 13:00:00,24.78,24.79,24.74,24.75,469000.0,20.7022,20.7105,20.6688,20.6771,469000.0
2013-08-12 14:00:00,24.75,24.77,24.74,24.75,657000.0,20.6771,20.6938,20.6688,20.6771,657000.0
2013-08-12 15:00:00,24.75,24.79,24.75,24.78,480500.0,20.6771,20.7105,20.6771,20.7022,480500.0
2013-08-13 09:30:00,24.82,24.82,24.67,24.68,289000.0,20.7356,20.7356,20.6103,20.6186,289000.0
2013-08-13 10:00:00,24.69,24.69,24.58,24.64,387000.0,20.627,20.627,20.5351,20.5852,387000.0
2013-08-13 11:00:00,24.63,24.72,24.63,24.7,392500.0,20.5769,20.6521,20.5769,20.6354,392500.0
2013-08-13 12:00:00,24.69,24.76,24.67,24.74,434000.0,20.627,20.6855,20.6103,20.6688,434000.0
2013-08-13 13:00:00,24.74,24.78,24.73,24.75,689500.0,20.6688,20.7022,20.6604,20.6771,689500.0
2013-08-13 14:00:00,24.76,24.77,24.73,24.75,431500.0,20.6855,20.6938,20.6604,20.6771,431500.0
2013-08-13 15:00:00,24.76,24.76,24.73,24.75,472500.0,20.6855,20.6855,20.6604,20.6771,472500.0
2013-08-14 09:30:00,24.72,24.75,24.63,24.7,278500.0,20.6521,20.6771,20.5769,20.6354,278500.0
2013-08-14 10:00:00,24.7,24.7,24.59,24.62,369000.0,20.6354,20.6354,20.5435,20.5685,369000.0
2013-08-14 11:00:00,24.62,24.64,24.58,24.62,1135000.0,20.5685,20.5852,20.5351,20.5685,1135000.0
2013-08-14 12:00:00,24.62,24.66,24.62,24.63,446000.0,20.5685,20.6019,20.5685,20.5769,446000.0
2013-08-14 13:00:00,24.62,24.64,24.6,24.63,443000.0,20.5685,20.5852,20.5518,20.5769,443000.0
2013-08-14 14:00:00,24.63,24.64,24.59,24.61,602500.0,20.5769,20.5852,20.5435,20.5602,602500.0
2013-08-14 15:00:00,24.61,24.64,24.59,24.59,602500.0,20.5602,20.5852,20.5435,20.5435,602500.0
2013-08-15 09:30:00,24.34,24.36,24.18,24.2,970500.0,20.3346,20.3513,20.2009,20.2176,970500.0
2013-08-15 10:00:00,24.2,24.24,24.13,24.2,575500.0,20.2176,20.2511,20.1592,20.2176,575500.0
2013-08-15 11:00:00,24.2,24.24,24.18,24.2,489500.0,20.2176,20.2511,20.2009,20.2176,489500.0
2013-08-15 12:00:00,24.2,24.23,24.18,24.19,363000.0,20.2176,20.2427,20.2009,20.2093,363000.0
2013-08-15 13:00:00,24.2,24.2,24.14,24.18,275500.0,20.2176,20.2176,20.1675,20.2009,275500.0
2013-08-15 14:00:00,24.18,24.22,24.11,24.2,1076000.0,20.2009,20.2343,20.1424,20.2176,1076000.0
2013-08-15 15:00:00,24.2,24.2,24.15,24.15,1174500.0,20.2176,20.2176,20.1759,20.1759,1174500.0
2013-08-16 09:30:00,24.11,24.21,24.1,24.17,453500.0,20.1424,20.226,20.1341,20.1926,453500.0
2013-08-16 10:00:00,24.16,24.24,24.12,24.23,287000.0,20.1842,20.2511,20.1508,20.2427,287000.0
2013-08-16 11:00:00,24.22,24.23,24.17,24.2,348000.0,20.2343,20.2427,20.1926,20.2176,348000.0
2013-08-16 12:00:00,24.2,24.22,24.16,24.16,417000.0,20.2176,20.2343,20.1842,20.1842,417000.0
2013-08-16 13:00:00,24.16,24.17,24.06,24.12,438500.0,20.1842,20.1926,20.1007,20.1508,438500.0
2013-08-16 14:00:00,24.11,24.13,24.06,24.13,327000.0,20.1424,20.1592,20.1007,20.1592,327000.0
2013-08-16 15:00:00,24.13,24.16,24.08,24.08,632500.0,20.1592,20.1842,20.1174,20.1174,632500.0
2013-08-19 09:30:00,24.05,24.1,24.02,24.1,242500.0,20.0923,20.1341,20.0673,20.1341,242500.0
2013-08-19 10:00:00,24.1,24.13,24.05,24.07,410000.0,20.1341,20.1592,20.0923,20.109,410000.0
2013-08-19 11:00:00,24.07,24.12,24.06,24.09,199500.0,20.109,20.1508,20.1007,20.1257,199500.0
2013-08-19 12:00:00,24.09,24.1,24.06,24.07,206000.0,20.1257,20.1341,20.1007,20.109,206000.0
2013-08-19 13:00:00,24.07,24.07,23.99,24.03,737500.0,20.109,20.109,20.0422,20.0756,737500.0
2013-08-19 14:00:00,24.03,24.04,23.98,24.01,413000.0,20.0756,20.084,20.0338,20.0589,413000.0
2013-08-19 15:00:00,24.0,24.0,23.92,23.93,562000.0,20.0505,20.0505,19.9837,19.9921,562000.0
2013-08-20 09:30:00,23.93,24.03,23.92,23.99,279000.0,19.9921,20.0756,19.9837,20.0422,279000.0
2013-08-20 10:00:00,24.01,24.16,24.01,24.14,262000.0,20.0589,20.1842,20.0589,20.1675,262000.0
2013-08-20 11:00:00,24.15,24.23,24.13,24.21,295000.0,20.1759,20.2427,20.1592,20.226,295000.0
2013-08-20 12:00:00,24.22,24.25,24.22,24.25,259000.0,20.2343,20.2594,20.2343,20.2594,259000.0
2013-08-20 13:00:00,24.26,24.27,24.22,24.23,491000.0,20.2678,20.2761,20.2343,20.2427,491000.0
2013-08-20 14:00:00,24.23,24.26,24.22,24.24,733000.0,20.2427,20.2678,20.2343,20.2511,733000.0
2013-08-20 15:00:00,24.24,24.27,24.21,24.22,1351000.0,20.2511,20.2761,20.226,20.2343,1351000.0
2013-08-21 09:30:00,24.1,24.16,24.05,24.11,502500.0,20.1341,20.1842,20.0923,20.1424,502500.0
2013-08-21 10:00:00,24.13,24.18,24.09,24.13,284500.0,20.1592,20.2009,20.1257,20.1592,284500.0
2013-08-21 11:00:00,24.13,24.13,24.02,24.05,250000.0,20.1592,20.1592,20.0673,20.0923,250000.0
2013-08-21 12:00:00,24.06,24.11,24.05,24.11,253000.0,20.1007,20.1424,20.0923,20.1424,253000.0
2013-08-21 13:00:00,24.1,24.14,24.09,24.13,371500.0,20.1341,20.1675,20.1257,20.1592,371500.0
2013-08-21 14:00:00,24.14,24.27,23.97,24.24,698500.0,20.1675,20.2761,20.0255,20.2511,698500.0
2013-08-21 15:00:00,24.23,24.23,24.02,24.03,2205000.0,20.2427,20.2427,20.0673,20.0756,2205000.0
2013-08-22 09:30:00,24.07,24.22,24.07,24.21,361000.0,20.109,20.2343,20.109,20.226,361000.0
2013-08-22 10:00:00,24.22,24.32,24.16,24.25,299000.0,20.2343,20.3179,20.1842,20.2594,299000.0
2013-08-22 11:00:00,24.26,24.27,24.2,24.24,286500.0,20.2678,20.2761,20.2176,20.2511,286500.0
2013-08-22 12:00:00,24.25,24.27,24.14,24.2,260000.0,20.2594,20.2761,20.1675,20.2176,260000.0
2013-08-22 13:00:00,24.19,24.37,24.18,24.36,326500.0,20.2093,20.3597,20.2009,20.3513,326500.0
2013-08-22 14:00:00,24.36,24.37,24.3,24.3,281500.0,20.3513,20.3597,20.3012,20.3012,281500.0
2013-08-22 15:00:00,24.3,24.33,24.28,24.3,709000.0,20.3012,20.3262,20.2845,20.3012,709000.0
2013-08-23 09:30:00,24.36,24.36,24.19,24.23,244000.0,20.3513,20.3513,20.2093,20.2427,244000.0
2013-08-23 10:00:00,24.22,24.32,24.15,24.3,600000.0,20.2343,20.3179,20.1759,20.3012,600000.0
2013-08-23 11:00:00,24.31,24.31,24.25,24.28,208000.0,20.3095,20.3095,20.2594,20.2845,208000.0
2013-08-23 12:00:00,24.28,24.31,24.27,24.29,672500.0,20.2845,20.3095,20.2761,20.2928,672500.0
2013-08-23 13:00:00,24.29,24.3,24.26,24.29,400000.0,20.2928,20.3012,20.2678,20.2928,400000.0
2013-08-23 14:00:00,24.29,24.31,24.27,24.3,417500.0,20.2928,20.3095,20.2761,20.3012,417500.0
2013-08-23 15:00:00,24.3,24.35,24.29,24.33,393500.0,20.3012,20.343,20.2928,20.3262,393500.0
2013-08-26 09:30:00,24.35,24.39,24.3,24.33,200000.0,20.343,20.3764,20.3012,20.3262,200000.0
2013-08-26 10:00:00,24.33,24.46,24.33,24.46,295500.0,20.3262,20.4349,20.3262,20.4349,295500.0
2013-08-26 11:00:00,24.45,24.47,24.43,24.43,308500.0,20.4265,20.4432,20.4098,20.4098,308500.0
2013-08-26 12:00:00,24.43,24.45,24.41,24.45,340500.0,20.4098,20.4265,20.3931,20.4265,340500.0
2013-08-26 13:00:00,24.46,24.47,24.41,24.43,380000.0,20.4349,20.4432,20.3931,20.4098,380000.0
2013-08-26 14:00:00,24.42,24.44,24.41,24.44,580500.0,20.4014,20.4181,20.3931,20.4181,580500.0
2013-08-26 15:00:00,24.44,24.45,24.27,24.34,1295500.0,20.4181,20.4265,20.2761,20.3346,1295500.0
2013-08-27 09:30:00,24.08,24.14,24.05,24.1,271000.0,20.1174,20.1675,20.0923,20.1341,271000.0
2013-08-27 10:00:00,24.09,24.12,23.99,24.06,378500.0,20.1257,20.1508,20.0422,20.1007,378500.0
2013-08-27 11:00:00,24.06,24.07,24.0,24.03,315500.0,20.1007,20.109,20.0505,20.0756,315500.0
2013-08-27 12:00:00,24.03,24.03,23.96,23.97,332500.0,20.0756,20.0756,20.0171,20.0255,332500.0
2013-08-27 13:00:00,23.97,23.98,23.92,23.95,332000.0,20.0255,20.0338,19.9837,20.0088,332000.0
2013-08-27 14:00:00,23.94,23.94,23.86,23.9,595500.0,20.0004,20.0004,19.9336,19.967,595500.0
2013-08-27 15:00:00,23.89,23.92,23.83,23.85,513000.0,19.9587,19.9837,19.9085,19.9252,513000.0
2013-08-28 09:30:00,23.83,23.93,23.8,23.85,473500.0,19.9085,19.9921,19.8835,19.9252,473500.0
2013-08-28 10:00:00,23.86,23.96,23.84,23.95,1003000.0,19.9336,20.0171,19.9169,20.0088,1003000.0
2013-08-28 11:00:00,23.95,23.98,23.92,23.98,452000.0,20.0088,20.0338,19.9837,20.0338,452000.0
2013-08-28 12:00:00,23.98,24.0,23.95,23.98,323500.0,20.0338,20.0505,20.0088,20.0338,323500.0
2013-08-28 13:00:00,23.99,24.0,23.97,24.0,432500.0,20.0422,20.0505,20.0255,20.0505,432500.0
2013-08-28 14:00:00,24.0,24.0,23.89,23.92,423500.0,20.0505,20.0505,19.9587,19.9837,423500.0
2013-08-28 15:00:00,23.92,23.97,23.9,23.91,1561500.0,19.9837,20.0255,19.967,19.9754,1561500.0
2013-08-29 09:30:00,23.85,24.02,23.85,23.98,323500.0,19.9252,20.0673,19.9252,20.0338,323500.0
2013-08-29 10:00:00,23.99,24.12,23.98,24.08,453000.0,20.0422,20.1508,20.0338,20.1174,453000.0
2013-08-29 11:00:00,24.09,24.12,24.07,24.1,297500.0,20.1257,20.1508,20.109,20.1341,297500.0
2013-08-29 12:00:00,24.11,24.11,24.04,24.05,200500.0,20.1424,20.1424,20.084,20.0923,200500.0
2013-08-29 13:00:00,24.05,24.08,23.99,24.01,308000.0,20.0923,20.1174,20.0422,20.0589,308000.0
2013-08-29 14:00:00,24.01,24.07,24.0,24.05,464500.0,20.0589,20.109,20.0505,20.0923,464500.0
2013-08-29 15:00:00,24.06,24.06,23.98,24.01,308000.0,20.1007,20.1007,20.0338,20.0589,308000.0
2013-08-30 09:30:00,24.03,24.04,23.92,23.95,333500.0,20.0756,20.084,19.9837,20.0088,333500.0
2013-08-30 10:00:00,23.92,23.92,23.81,23.82,604500.0,19.9837,19.9837,19.8918,19.9002,604500.0
2013-08-30 11:00:00,23.81,23.86,23.76,23.77,258500.0,19.8918,19.9336,19.85,19.8584,258500.0
2013-08-30 12:00:00,23.76,23.83,23.76,23.8,201000.0,19.85,19.9085,19.85,19.8835,201000.0
2013-08-30 13:00:00,23.78,23.82,23.69,23.74,535500.0,19.8668,19.9002,19.7916,19.8333,535500.0
2013-08-30 14:00:00,23.71,23.73,23.67,23.69,398500.0,19.8083,19.825,19.7749,19.7916,398500.0
2013-08-30 15:00:00,23.69,23.72,23.62,23.65,1012000.0,19.7916,19.8166,19.7331,19.7581,1012000.0
2013-09-03 09:30:00,23.99,24.02,23.8,23.85,2416500.0,20.0422,20.0673,19.8835,19.9252,2416500.0
2013-09-03 10:00:00,23.83,23.84,23.64,23.82,1021000.0,19.9085,19.9169,19.7498,19.9002,1021000.0
2013-09-03 11:00:00,23.82,23.84,23.66,23.67,5298500.0,19.9002,19.9169,19.7665,19.7749,5298500.0
2013-09-03 12:00:00,23.67,23.69,23.62,23.63,6161500.0,19.7749,19.7916,19.7331,19.7414,6161500.0
2013-09-03 13:00:00,23.62,23.64,23.47,23.49,8513000.0,19.7331,19.7498,19.6078,19.6245,8513000.0
2013-09-03 14:00:00,23.49,23.54,23.39,23.52,9747500.0,19.6245,19.6662,19.5409,19.6495,9747500.0
2013-09-03 15:00:00,23.52,23.67,23.52,23.63,15789500.0,19.6495,19.7749,19.6495,19.7414,15789500.0
2013-09-04 09:30:00,23.64,23.7,23.55,23.66,713000.0,19.7498,19.7999,19.6746,19.7665,713000.0
2013-09-04 10:00:00,23.66,23.8,23.66,23.79,798500.0,19.7665,19.8835,19.7665,19.8751,798500.0
2013-09-04 11:00:00,23.79,23.86,23.78,23.86,703000.0,19.8751,19.9336,19.8668,19.9336,703000.0
2013-09-04 12:00:00,23.86,23.87,23.83,23.83,315500.0,19.9336,19.9419,19.9085,19.9085,315500.0
2013-09-04 13:00:00,23.83,23.87,23.83,23.84,282500.0,19.9085,19.9419,19.9085,19.9169,282500.0
2013-09-04 14:00:00,23.84,23.9,23.84,23.89,428000.0,19.9169,19.967,19.9169,19.9587,428000.0
2013-09-04 15:00:00,23.89,23.91,23.83,23.88,2000500.0,19.9587,19.9754,19.9085,19.9503,2000500.0
2013-09-05 09:30:00,23.89,23.98,23.87,23.97,430000.0,19.9587,20.0338,19.9419,20.0255,430000.0
2013-09-05 10:00:00,23.97,23.99,23.91,23.92,564000.0,20.0255,20.0422,19.9754,19.9837,564000.0
2013-09-05 11:00:00,23.92,24.0,23.92,24.0,489500.0,19.9837,20.0505,19.9837,20.0505,489500.0
2013-09-05 12:00:00,23.99,24.0,23.96,23.98,327500.0,20.0422,20.0505,20.0171,20.0338,327500.0
2013-09-05 13:00:00,23.98,24.02,23.95,23.97,508000.0,20.0338,20.0673,20.0088,20.0255,508000.0
2013-09-05 14:00:00,23.98,24.01,23.96,24.0,441500.0,20.0338,20.0589,20.0171,20.0505,441500.0
2013-09-05 15:00:00,24.0,24.0,23.92,23.93,1007000.0,20.0505,20.0505,19.9837,19.9921,1007000.0
2013-09-06 09:30:00,24.03,24.07,23.76,23.84,1033000.0,20.0756,20.109,19.85,19.9169,1033000.0
2013-09-06 10:00:00,23.84,24.06,23.71,24.05,1084500.0,19.9169,20.1007,19.8083,20.0923,1084500.0
2013-09-06 11:00:00,24.08,24.08,24.03,24.07,438000.0,20.1174,20.1174,20.0756,20.109,438000.0
2013-09-06 12:00:00,24.06,24.08,24.03,24.06,258500.0,20.1007,20.1174,20.0756,20.1007,258500.0
2013-09-06 13:00:00,24.06,24.12,24.05,24.1,377000.0,20.1007,20.1508,20.0923,20.1341,377000.0
2013-09-06 14:00:00,24.1,24.12,24.08,24.09,885000.0,20.1341,20.1508,20.1174,20.1257,885000.0
2013-09-06 15:00:00,24.09,24.1,23.95,23.97,896500.0,20.1257,20.1341,20.0088,20.0255,896500.0
2013-09-09 09:30:00,24.05,24.19,24.03,24.18,386000.0,20.0923,20.2093,20.0756,20.2009,386000.0
2013-09-09 10:00:00,24.18,24.22,24.14,24.19,363000.0,20.2009,20.2343,20.1675,20.2093,363000.0
2013-09-09 11:00:00,24.2,24.24,24.19,24.22,323000.0,20.2176,20.2511,20.2093,20.2343,323000.0
2013-09-09 12:00:00,24.23,24.27,24.22,24.25,292500.0,20.2427,20.2761,20.2343,20.2594,292500.0
2013-09-09 13:00:00,24.26,24.32,24.25,24.32,328000.0,20.2678,20.3179,20.2594,20.3179,328000.0
2013-09-09 14:00:00,24.32,24.35,24.31,24.32,482000.0,20.3179,20.343,20.3095,20.3179,482000.0
2013-09-09 15:00:00,24.32,24.35,24.31,24.34,727500.0,20.3179,20.343,20.3095,20.3346,727500.0
2013-09-10 09:30:00,24.5,24.53,24.43,24.49,482500.0,20.4683,20.4933,20.4098,20.4599,482500.0
2013-09-10 10:00:00,24.5,24.55,24.46,24.51,420500.0,20.4683,20.51,20.4349,20.4766,420500.0
2013-09-10 11:00:00,24.51,24.52,24.43,24.45,321000.0,20.4766,20.485,20.4098,20.4265,321000.0
2013-09-10 12:00:00,24.45,24.51,24.45,24.51,189000.0,20.4265,20.4766,20.4265,20.4766,189000.0
2013-09-10 13:00:00,24.5,24.52,24.47,24.51,335500.0,20.4683,20.485,20.4432,20.4766,335500.0
2013-09-10 14:00:00,24.51,24.53,24.49,24.53,241500.0,20.4766,20.4933,20.4599,20.4933,241500.0
2013-09-10 15:00:00,24.52,24.59,24.51,24.59,473000.0,20.485,20.5435,20.4766,20.5435,473000.0
2013-09-11 09:30:00,24.57,24.61,24.51,24.52,429000.0,20.5267,20.5602,20.4766,20.485,429000.0
2013-09-11 10:00:00,24.51,24.56,24.47,24.49,293000.0,20.4766,20.5184,20.4432,20.4599,293000.0
2013-09-11 11:00:00,24.49,24.57,24.49,24.56,255000.0,20.4599,20.5267,20.4599,20.5184,255000.0
2013-09-11 12:00:00,24.55,24.6,24.55,24.6,668000.0,20.51,20.5518,20.51,20.5518,668000.0
2013-09-11 13:00:00,24.6,24.63,24.57,24.61,209000.0,20.5518,20.5769,20.5267,20.5602,209000.0
2013-09-11 14:00:00,24.61,24.62,24.56,24.57,522000.0,20.5602,20.5685,20.5184,20.5267,522000.0
2013-09-11 15:00:00,24.57,24.62,24.56,24.62,524000.0,20.5267,20.5685,20.5184,20.5685,524000.0
2013-09-12 09:30:00,24.63,24.67,24.58,24.64,415500.0,20.5769,20.6103,20.5351,20.5852,415500.0
2013-09-12 10:00:00,24.65,24.67,24.62,24.63,331500.0,20.5936,20.6103,20.5685,20.5769,331500.0
2013-09-12 11:00:00,24.62,24.64,24.54,24.57,352000.0,20.5685,20.5852,20.5017,20.5267,352000.0
2013-09-12 12:00:00,24.56,24.57,24.5,24.54,292500.0,20.5184,20.5267,20.4683,20.5017,292500.0
2013-09-12 13:00:00,24.55,24.59,24.54,24.58,358000.0,20.51,20.5435,20.5017,20.5351,358000.0
2013-09-12 14:00:00,24.58,24.6,24.55,24.59,300500.0,20.5351,20.5518,20.51,20.5435,300500.0
2013-09-12 15:00:00,24.59,24.59,24.52,24.55,429500.0,20.5435,20.5435,20.485,20.51,429500.0
2013-09-13 09:30:00,24.61,24.61,24.55,24.59,392500.0,20.5602,20.5602,20.51,20.5435,392500.0
2013-09-13 10:00:00,24.59,24.59,24.47,24.55,414000.0,20.5435,20.5435,20.4432,20.51,414000.0
2013-09-13 11:00:00,24.55,24.58,24.54,24.56,139500.0,20.51,20.5351,20.5017,20.5184,139500.0
2013-09-13 12:00:00,24.56,24.58,24.53,24.55,142500.0,20.5184,20.5351,20.4933,20.51,142500.0
2013-09-13 13:00:00,24.56,24.58,24.55,24.57,157500.0,20.5184,20.5351,20.51,20.5267,157500.0
2013-09-13 14:00:00,24.58,24.6,24.58,24.59,312500.0,20.5351,20.5518,20.5351,20.5435,312500.0
2013-09-13 15:00:00,24.59,24.6,24.58,24.6,1076000.0,20.5435,20.5518,20.5351,20.5518,1076000.0
2013-09-16 09:30:00,24.91,24.92,24.81,24.82,421500.0,20.8108,20.8192,20.7273,20.7356,421500.0
2013-09-16 10:00:00,24.82,24.85,24.76,24.77,553500.0,20.7356,20.7607,20.6855,20.6938,553500.0
2013-09-16 11:00:00,24.77,24.82,24.76,24.82,524500.0,20.6938,20.7356,20.6855,20.7356,524500.0
2013-09-16 12:00:00,24.82,24.82,24.78,24.78,447000.0,20.7356,20.7356,20.7022,20.7022,447000.0
2013-09-16 13:00:00,24.78,24.79,24.69,24.75,351000.0,20.7022,20.7105,20.627,20.6771,351000.0
2013-09-16 14:00:00,24.75,24.76,24.71,24.72,502500.0,20.6771,20.6855,20.6437,20.6521,502500.0
2013-09-16 15:00:00,24.72,24.75,24.69,24.72,739500.0,20.6521,20.6771,20.627,20.6521,739500.0
2013-09-17 09:30:00,24.73,24.8,24.72,24.77,369500.0,20.6604,20.7189,20.6521,20.6938,369500.0
2013-09-17 10:00:00,24.77,24.85,24.77,24.83,655000.0,20.6938,20.7607,20.6938,20.744,655000.0
2013-09-17 11:00:00,24.83,24.84,24.8,24.81,217500.0,20.744,20.7523,20.7189,20.7273,217500.0
2013-09-17 12:00:00,24.82,24.83,24.8,24.83,600000.0,20.7356,20.744,20.7189,20.744,600000.0
2013-09-17 13:00:00,24.83,24.86,24.83,24.86,179500.0,20.744,20.769,20.744,20.769,179500.0
2013-09-17 14:00:00,24.86,24.89,24.86,24.89,405000.0,20.769,20.7941,20.769,20.7941,405000.0
2013-09-17 15:00:00,24.89,24.91,24.87,24.91,464000.0,20.7941,20.8108,20.7774,20.8108,464000.0
2013-09-18 09:30:00,24.9,24.92,24.87,24.89,644500.0,20.8024,20.8192,20.7774,20.7941,644500.0
2013-09-18 10:00:00,24.88,24.9,24.8,24.82,179500.0,20.7857,20.8024,20.7189,20.7356,179500.0
2013-09-18 11:00:00,24.81,24.82,24.75,24.75,195000.0,20.7273,20.7356,20.6771,20.6771,195000.0
2013-09-18 12:00:00,24.75,24.79,24.74,24.79,294500.0,20.6771,20.7105,20.6688,20.7105,294500.0
2013-09-18 13:00:00,24.79,24.8,24.77,24.77,271500.0,20.7105,20.7189,20.6938,20.6938,271500.0
2013-09-18 14:00:00,24.78,25.18,24.78,25.18,601000.0,20.7022,21.0364,20.7022,21.0364,601000.0
2013-09-18 15:00:00,25.19,25.2,25.13,25.16,1083000.0,21.0447,21.0531,20.9946,21.0197,1083000.0
2013-09-19 09:30:00,25.23,25.23,25.12,25.17,331000.0,21.0781,21.0781,20.9862,21.028,331000.0
2013-09-19 10:00:00,25.17,25.2,25.14,25.16,278500.0,21.028,21.0531,21.003,21.0197,278500.0
2013-09-19 11:00:00,25.17,25.17,25.12,25.14,281500.0,21.028,21.028,20.9862,21.003,281500.0
2013-09-19 12:00:00,25.13,25.17,25.12,25.13,321500.0,20.9946,21.028,20.9862,20.9946,321500.0
2013-09-19 13:00:00,25.12,25.14,25.08,25.08,368000.0,20.9862,21.003,20.9528,20.9528,368000.0
2013-09-19 14:00:00,25.08,25.11,25.08,25.1,339500.0,20.9528,20.9779,20.9528,20.9695,339500.0
2013-09-19 15:00:00,25.1,25.14,25.1,25.11,1077000.0,20.9695,21.003,20.9695,20.9779,1077000.0
2013-09-20 09:30:00,25.19,25.19,25.06,25.09,163000.0,21.0447,21.0447,20.9361,20.9612,163000.0
2013-09-20 10:00:00,25.09,25.1,25.04,25.06,207000.0,20.9612,20.9695,20.9194,20.9361,207000.0
2013-09-20 11:00:00,25.06,25.07,24.97,24.97,385000.0,20.9361,20.9445,20.8609,20.8609,385000.0
2013-09-20 12:00:00,24.98,25.01,24.96,25.0,380500.0,20.8693,20.8943,20.8526,20.886,380500.0
2013-09-20 13:00:00,25.0,25.01,24.94,24.95,310500.0,20.886,20.8943,20.8359,20.8442,310500.0
2013-09-20 14:00:00,24.95,24.97,24.93,24.96,426500.0,20.8442,20.8609,20.8275,20.8526,426500.0
2013-09-20 15:00:00,24.96,24.98,24.91,24.92,1586000.0,20.8526,20.8693,20.8108,20.8192,1586000.0
2013-09-23 09:30:00,24.87,24.91,24.79,24.82,460500.0,20.7774,20.8108,20.7105,20.7356,460500.0
2013-09-23 10:00:00,24.81,24.85,24.71,24.72,612000.0,20.7273,20.7607,20.6437,20.6521,612000.0
2013-09-23 11:00:00,24.72,24.76,24.69,24.74,517000.0,20.6521,20.6855,20.627,20.6688,517000.0
2013-09-23 12:00:00,24.74,24.8,24.74,24.8,488000.0,20.6688,20.7189,20.6688,20.7189,488000.0
2013-09-23 13:00:00,24.8,24.85,24.77,24.85,423500.0,20.7189,20.7607,20.6938,20.7607,423500.0
2013-09-23 14:00:00,24.85,24.87,24.82,24.85,413500.0,20.7607,20.7774,20.7356,20.7607,413500.0
2013-09-23 15:00:00,24.86,24.86,24.8,24.81,903000.0,20.769,20.769,20.7189,20.7273,903000.0
2013-09-24 09:30:00,24.76,24.76,24.66,24.69,280500.0,20.7608,20.7608,20.677,20.7021,280500.0
2013-09-24 10:00:00,24.66,24.77,24.62,24.75,903000.0,20.677,20.7692,20.6435,20.7525,903000.0
2013-09-24 11:00:00,24.75,24.82,24.75,24.82,388000.0,20.7525,20.8111,20.7525,20.8111,388000.0
2013-09-24 12:00:00,24.82,24.88,24.81,24.86,755000.0,20.8111,20.8615,20.8028,20.8447,755000.0
2013-09-24 13:00:00,24.87,24.9,24.86,24.88,233500.0,20.8531,20.8782,20.8447,20.8615,233500.0
2013-09-24 14:00:00,24.87,24.89,24.84,24.85,266500.0,20.8531,20.8698,20.8279,20.8363,266500.0
2013-09-24 15:00:00,24.85,24.87,24.72,24.75,510500.0,20.8363,20.8531,20.7273,20.7525,510500.0
2013-09-25 09:30:00,24.76,24.8,24.67,24.74,391000.0,20.7608,20.7944,20.6854,20.7441,391000.0
2013-09-25 10:00:00,24.74,24.8,24.7,24.76,535000.0,20.7441,20.7944,20.7105,20.7608,535000.0
2013-09-25 11:00:00,24.76,24.9,24.73,24.89,402500.0,20.7608,20.8782,20.7357,20.8698,402500.0
2013-09-25 12:00:00,24.89,24.9,24.82,24.88,404500.0,20.8698,20.8782,20.8111,20.8615,404500.0
2013-09-25 13:00:00,24.88,24.89,24.74,24.79,576500.0,20.8615,20.8698,20.7441,20.786,576500.0
2013-09-25 14:00:00,24.8,24.83,24.77,24.78,364000.0,20.7944,20.8195,20.7692,20.7776,364000.0
2013-09-25 15:00:00,24.79,24.83,24.76,24.77,903000.0,20.786,20.8195,20.7608,20.7692,903000.0
2013-09-26 09:30:00,24.79,24.96,24.78,24.93,326500.0,20.786,20.9285,20.7776,20.9034,326500.0
2013-09-26 10:00:00,24.93,24.97,24.8,24.84,1024000.0,20.9034,20.9369,20.7944,20.8279,1024000.0
2013-09-26 11:00:00,24.82,24.87,24.78,24.85,355000.0,20.8111,20.8531,20.7776,20.8363,355000.0
2013-09-26 12:00:00,24.86,24.89,24.83,24.87,170000.0,20.8447,20.8698,20.8195,20.8531,170000.0
2013-09-26 13:00:00,24.87,24.92,24.85,24.88,607500.0,20.8531,20.895,20.8363,20.8615,607500.0
2013-09-26 14:00:00,24.86,24.87,24.83,24.84,324000.0,20.8447,20.8531,20.8195,20.8279,324000.0
2013-09-26 15:00:00,24.83,24.91,24.81,24.91,718000.0,20.8195,20.8866,20.8028,20.8866,718000.0
2013-09-27 09:30:00,24.76,24.83,24.75,24.77,692000.0,20.7608,20.8195,20.7525,20.7692,692000.0
2013-09-27 10:00:00,24.77,24.88,24.73,24.86,435000.0,20.7692,20.8615,20.7357,20.8447,435000.0
2013-09-27 11:00:00,24.86,24.87,24.8,24.82,249000.0,20.8447,20.8531,20.7944,20.8111,249000.0
2013-09-27 12:00:00,24.82,24.87,24.82,24.84,291000.0,20.8111,20.8531,20.8111,20.8279,291000.0
2013-09-27 13:00:00,24.84,24.87,24.83,24.83,361500.0,20.8279,20.8531,20.8195,20.8195,361500.0
2013-09-27 14:00:00,24.84,24.85,24.8,24.83,883500.0,20.8279,20.8363,20.7944,20.8195,883500.0
2013-09-27 15:00:00,24.82,24.84,24.8,24.81,1592500.0,20.8111,20.8279,20.7944,20.8028,1592500.0
2013-09-30 09:30:00,24.57,24.67,24.54,24.59,681500.0,20.6015,20.6854,20.5764,20.6183,681500.0
2013-09-30 10:00:00,24.59,24.76,24.59,24.72,755500.0,20.6183,20.7608,20.6183,20.7273,755500.0
2013-09-30 11:00:00,24.72,24.77,24.66,24.77,351500.0,20.7273,20.7692,20.677,20.7692,351500.0
2013-09-30 12:00:00,24.77,24.77,24.7,24.73,273500.0,20.7692,20.7692,20.7105,20.7357,273500.0
2013-09-30 13:00:00,24.74,24.84,24.74,24.79,606000.0,20.7441,20.8279,20.7441,20.786,606000.0
2013-09-30 14:00:00,24.79,24.88,24.79,24.86,544000.0,20.786,20.8615,20.786,20.8447,544000.0
2013-09-30 15:00:00,24.84,24.84,24.77,24.81,658000.0,20.8279,20.8279,20.7692,20.8028,658000.0
2013-10-01 09:30:00,24.79,25.14,24.78,25.1,3548500.0,20.786,21.0795,20.7776,21.0459,3548500.0
2013-10-01 10:00:00,25.1,25.19,25.06,25.15,4668000.0,21.0459,21.1214,21.0124,21.0878,4668000.0
2013-10-01 11:00:00,25.15,25.24,25.15,25.22,2968500.0,21.0878,21.1633,21.0878,21.1465,2968500.0
2013-10-01 12:00:00,25.22,25.26,25.15,25.17,6712000.0,21.1465,21.1801,21.0878,21.1046,6712000.0
2013-10-01 13:00:00,25.17,25.2,25.13,25.2,14705000.0,21.1046,21.1298,21.0711,21.1298,14705000.0
2013-10-01 14:00:00,25.2,25.2,25.06,25.15,3954500.0,21.1298,21.1298,21.0124,21.0878,3954500.0
2013-10-01 15:00:00,25.14,25.19,25.13,25.17,14394000.0,21.0795,21.1214,21.0711,21.1046,14394000.0
2013-10-02 09:30:00,25.02,25.06,24.98,25.0,924500.0,20.9788,21.0124,20.9453,20.9621,924500.0
2013-10-02 10:00:00,25.0,25.0,24.91,24.99,756500.0,20.9621,20.9621,20.8866,20.9537,756500.0
2013-10-02 11:00:00,24.98,25.05,24.98,25.03,1379000.0,20.9453,21.004,20.9453,20.9872,1379000.0
2013-10-02 12:00:00,25.03,25.09,25.02,25.09,1091000.0,20.9872,21.0375,20.9788,21.0375,1091000.0
2013-10-02 13:00:00,25.09,25.15,25.09,25.12,987000.0,21.0375,21.0878,21.0375,21.0627,987000.0
2013-10-02 14:00:00,25.12,25.13,25.05,25.07,616000.0,21.0627,21.0711,21.004,21.0208,616000.0
2013-10-02 15:00:00,25.07,25.11,25.06,25.11,2395000.0,21.0208,21.0543,21.0124,21.0543,2395000.0
2013-10-03 09:30:00,25.05,25.08,24.96,24.97,421500.0,21.004,21.0292,20.9285,20.9369,421500.0
2013-10-03 10:00:00,24.96,24.96,24.8,24.87,612000.0,20.9285,20.9285,20.7944,20.8531,612000.0
2013-10-03 11:00:00,24.86,24.89,24.74,24.75,726500.0,20.8447,20.8698,20.7441,20.7525,726500.0
2013-10-03 12:00:00,24.75,24.83,24.72,24.83,586500.0,20.7525,20.8195,20.7273,20.8195,586500.0
2013-10-03 13:00:00,24.83,24.98,24.81,24.94,903500.0,20.8195,20.9453,20.8028,20.9118,903500.0
2013-10-03 14:00:00,24.95,24.95,24.83,24.91,707500.0,20.9202,20.9202,20.8195,20.8866,707500.0
2013-10-03 15:00:00,24.91,24.93,24.88,24.9,955000.0,20.8866,20.9034,20.8615,20.8782,955000.0
2013-10-04 09:30:00,24.91,25.02,24.89,25.0,716500.0,20.8866,20.9788,20.8698,20.9621,716500.0
2013-10-04 10:00:00,25.0,25.05,24.97,25.0,799000.0,20.9621,21.004,20.9369,20.9621,799000.0
2013-10-04 11:00:00,25.0,25.03,24.95,25.02,465000.0,20.9621,20.9872,20.9202,20.9788,465000.0
2013-10-04 12:00:00,25.02,25.08,25.01,25.06,332000.0,20.9788,21.0292,20.9705,21.0124,332000.0
2013-10-04 13:00:00,25.06,25.07,25.02,25.02,275500.0,21.0124,21.0208,20.9788,20.9788,275500.0
2013-10-04 14:00:00,25.02,25.1,25.02,25.09,1436000.0,20.9788,21.0459,20.9788,21.0375,1436000.0
2013-10-04 15:00:00,25.08,25.1,25.04,25.04,4914500.0,21.0292,21.0459,20.9956,20.9956,4914500.0
2013-10-07 09:30:00,24.82,24.89,24.76,24.84,424500.0,20.8111,20.8698,20.7608,20.8279,424500.0
2013-10-07 10:00:00,24.82,24.95,24.8,24.92,392000.0,20.8111,20.9202,20.7944,20.895,392000.0
2013-10-07 11:00:00,24.92,24.93,24.88,24.91,460500.0,20.895,20.9034,20.8615,20.8866,460500.0
2013-10-07 12:00:00,24.91,24.92,24.84,24.84,200500.0,20.8866,20.895,20.8279,20.8279,200500.0
2013-10-07 13:00:00,24.85,24.9,24.85,24.9,175000.0,20.8363,20.8782,20.8363,20.8782,175000.0
2013-10-07 14:00:00,24.92,24.93,24.88,24.91,636500.0,20.895,20.9034,20.8615,20.8866,636500.0
2013-10-07 15:00:00,24.91,24.91,24.78,24.78,1030000.0,20.8866,20.8866,20.7776,20.7776,1030000.0
2013-10-08 09:30:00,24.76,24.83,24.72,24.82,420500.0,20.7608,20.8195,20.7273,20.8111,420500.0
2013-10-08 10:00:00,24.83,24.83,24.65,24.67,449000.0,20.8195,20.8195,20.6686,20.6854,449000.0
2013-10-08 11:00:00,24.67,24.67,24.53,24.57,706000.0,20.6854,20.6854,20.568,20.6015,706000.0
2013-10-08 12:00:00,24.55,24.57,24.46,24.54,1105500.0,20.5848,20.6015,20.5093,20.5764,1105500.0
2013-10-08 13:00:00,24.54,24.56,24.5,24.52,604000.0,20.5764,20.5931,20.5428,20.5596,604000.0
2013-10-08 14:00:00,24.51,24.53,24.45,24.5,1059500.0,20.5512,20.568,20.5009,20.5428,1059500.0
2013-10-08 15:00:00,24.5,24.57,24.45,24.46,2163000.0,20.5428,20.6015,20.5009,20.5093,2163000.0
2013-10-09 09:30:00,24.5,24.51,24.34,24.44,539500.0,20.5428,20.5512,20.4087,20.4925,539500.0
2013-10-09 10:00:00,24.43,24.46,24.34,24.34,690000.0,20.4841,20.5093,20.4087,20.4087,690000.0
2013-10-09 11:00:00,24.34,24.38,24.27,24.34,567500.0,20.4087,20.4422,20.35,20.4087,567500.0
2013-10-09 12:00:00,24.34,24.4,24.33,24.35,739500.0,20.4087,20.459,20.4003,20.4171,739500.0
2013-10-09 13:00:00,24.35,24.52,24.35,24.49,1072500.0,20.4171,20.5596,20.4171,20.5344,1072500.0
2013-10-09 14:00:00,24.49,24.51,24.43,24.5,1524500.0,20.5344,20.5512,20.4841,20.5428,1524500.0
2013-10-09 15:00:00,24.5,24.5,24.34,24.4,1676000.0,20.5428,20.5428,20.4087,20.459,1676000.0
2013-10-10 09:30:00,24.69,24.8,24.64,24.79,543000.0,20.7021,20.7944,20.6602,20.786,543000.0
2013-10-10 10:00:00,24.8,24.84,24.75,24.78,731000.0,20.7944,20.8279,20.7525,20.7776,731000.0
2013-10-10 11:00:00,24.78,24.86,24.75,24.83,583500.0,20.7776,20.8447,20.7525,20.8195,583500.0
2013-10-10 12:00:00,24.83,24.86,24.82,24.86,311500.0,20.8195,20.8447,20.8111,20.8447,311500.0
2013-10-10 13:00:00,24.86,24.87,24.82,24.86,534500.0,20.8447,20.8531,20.8111,20.8447,534500.0
2013-10-10 14:00:00,24.86,24.86,24.82,24.85,487000.0,20.8447,20.8447,20.8111,20.8363,487000.0
2013-10-10 15:00:00,24.85,24.95,24.85,24.94,1277000.0,20.8363,20.9202,20.8363,20.9118,1277000.0
2013-10-11 09:30:00,24.87,24.96,24.85,24.96,459000.0,20.8531,20.9285,20.8363,20.9285,459000.0
2013-10-11 10:00:00,24.95,24.98,24.92,24.97,544500.0,20.9202,20.9453,20.895,20.9369,544500.0
2013-10-11 11:00:00,24.97,25.07,24.94,25.06,726500.0,20.9369,21.0208,20.9118,21.0124,726500.0
2013-10-11 12:00:00,25.07,25.13,25.06,25.12,521000.0,21.0208,21.0711,21.0124,21.0627,521000.0
2013-10-11 13:00:00,25.13,25.15,25.08,25.11,327500.0,21.0711,21.0878,21.0292,21.0543,327500.0
2013-10-11 14:00:00,25.11,25.12,25.1,25.11,357500.0,21.0543,21.0627,21.0459,21.0543,357500.0
2013-10-11 15:00:00,25.11,25.17,25.07,25.17,894500.0,21.0543,21.1046,21.0208,21.1046,894500.0
2013-10-14 09:30:00,25.02,25.1,24.99,25.04,361500.0,20.9788,21.0459,20.9537,20.9956,361500.0
2013-10-14 10:00:00,25.04,25.07,24.99,25.05,1292000.0,20.9956,21.0208,20.9537,21.004,1292000.0
2013-10-14 11:00:00,25.05,25.16,25.04,25.15,595500.0,21.004,21.0962,20.9956,21.0878,595500.0
2013-10-14 12:00:00,25.15,25.17,25.11,25.14,702500.0,21.0878,21.1046,21.0543,21.0795,702500.0
2013-10-14 13:00:00,25.15,25.21,25.13,25.18,589500.0,21.0878,21.1382,21.0711,21.113,589500.0
2013-10-14 14:00:00,25.18,25.25,25.18,25.21,877000.0,21.113,21.1717,21.113,21.1382,877000.0
2013-10-14 15:00:00,25.21,25.27,25.2,25.27,1286500.0,21.1382,21.1885,21.1298,21.1885,1286500.0
2013-10-15 09:30:00,25.19,25.24,25.09,25.15,695000.0,21.1214,21.1633,21.0375,21.0878,695000.0
2013-10-15 10:00:00,25.16,25.21,25.12,25.13,864500.0,21.0962,21.1382,21.0627,21.0711,864500.0
2013-10-15 11:00:00,25.13,25.21,25.09,25.15,902500.0,21.0711,21.1382,21.0375,21.0878,902500.0
2013-10-15 12:00:00,25.14,25.14,25.08,25.11,583500.0,21.0795,21.0795,21.0292,21.0543,583500.0
2013-10-15 13:00:00,25.11,25.13,25.06,25.1,455500.0,21.0543,21.0711,21.0124,21.0459,455500.0
2013-10-15 14:00:00,25.1,25.11,24.95,25.04,820500.0,21.0459,21.0543,20.9202,20.9956,820500.0
2013-10-15 15:00:00,25.04,25.1,25.0,25.01,1296500.0,20.9956,21.0459,20.9621,20.9705,1296500.0
2013-10-16 09:30:00,25.19,25.3,25.13,25.28,431000.0,21.1214,21.2136,21.0711,21.1969,431000.0
2013-10-16 10:00:00,25.28,25.3,25.23,25.3,592500.0,21.1969,21.2136,21.1549,21.2136,592500.0
2013-10-16 11:00:00,25.29,25.33,25.25,25.29,373000.0,21.2052,21.2388,21.1717,21.2052,373000.0
2013-10-16 12:00:00,25.29,25.32,25.26,25.27,1743500.0,21.2052,21.2304,21.1801,21.1885,1743500.0
2013-10-16 13:00:00,25.27,25.32,25.26,25.3,484500.0,21.1885,21.2304,21.1801,21.2136,484500.0
2013-10-16 14:00:00,25.3,25.31,25.26,25.28,623500.0,21.2136,21.222,21.1801,21.1969,623500.0
2013-10-16 15:00:00,25.28,25.33,25.26,25.33,1021500.0,21.1969,21.2388,21.1801,21.2388,1021500.0
2013-10-17 09:30:00,25.21,25.29,25.21,25.28,558000.0,21.1382,21.2052,21.1382,21.1969,558000.0
2013-10-17 10:00:00,25.28,25.36,25.26,25.34,672000.0,21.1969,21.2639,21.1801,21.2472,672000.0
2013-10-17 11:00:00,25.35,25.47,25.35,25.44,1729000.0,21.2555,21.3562,21.2555,21.331,1729000.0
2013-10-17 12:00:00,25.44,25.5,25.43,25.5,561500.0,21.331,21.3813,21.3226,21.3813,561500.0
2013-10-17 13:00:00,25.51,25.51,25.43,25.43,561500.0,21.3897,21.3897,21.3226,21.3226,561500.0
2013-10-17 14:00:00,25.44,25.46,25.42,25.43,616500.0,21.331,21.3478,21.3142,21.3226,616500.0
2013-10-17 15:00:00,25.44,25.55,25.42,25.53,1546000.0,21.331,21.4232,21.3142,21.4065,1546000.0
2013-10-18 09:30:00,25.65,25.65,25.55,25.61,572500.0,21.5071,21.5071,21.4232,21.4735,572500.0
2013-10-18 10:00:00,25.64,25.65,25.54,25.59,603000.0,21.4987,21.5071,21.4149,21.4568,603000.0
2013-10-18 11:00:00,25.59,25.66,25.58,25.62,530000.0,21.4568,21.5155,21.4484,21.4819,530000.0
2013-10-18 12:00:00,25.62,25.66,25.61,25.65,291000.0,21.4819,21.5155,21.4735,21.5071,291000.0
2013-10-18 13:00:00,25.65,25.71,25.65,25.71,429500.0,21.5071,21.5574,21.5071,21.5574,429500.0
2013-10-18 14:00:00,25.71,25.73,25.7,25.72,569000.0,21.5574,21.5742,21.549,21.5658,569000.0
2013-10-18 15:00:00,25.72,25.76,25.68,25.75,780500.0,21.5658,21.5993,21.5322,21.5909,780500.0
2013-10-21 09:30:00,25.79,25.81,25.71,25.77,303500.0,21.6245,21.6412,21.5574,21.6077,303500.0
2013-10-21 10:00:00,25.79,25.79,25.69,25.7,757500.0,21.6245,21.6245,21.5406,21.549,757500.0
2013-10-21 11:00:00,25.7,25.73,25.7,25.73,369500.0,21.549,21.5742,21.549,21.5742,369500.0
2013-10-21 12:00:00,25.73,25.77,25.73,25.77,219500.0,21.5742,21.6077,21.5742,21.6077,219500.0
2013-10-21 13:00:00,25.77,25.77,25.75,25.75,291000.0,21.6077,21.6077,21.5909,21.5909,291000.0
2013-10-21 14:00:00,25.75,25.75,25.69,25.7,375000.0,21.5909,21.5909,21.5406,21.549,375000.0
2013-10-21 15:00:00,25.7,25.76,25.7,25.75,711500.0,21.549,21.5993,21.549,21.5909,711500.0
2013-10-22 09:30:00,25.85,25.96,25.83,25.94,626000.0,21.6748,21.767,21.658,21.7502,626000.0
2013-10-22 10:00:00,25.95,26.0,25.77,25.82,1425000.0,21.7586,21.8006,21.6077,21.6496,1425000.0
2013-10-22 11:00:00,25.82,25.89,25.79,25.89,878500.0,21.6496,21.7083,21.6245,21.7083,878500.0
2013-10-22 12:00:00,25.89,25.89,25.79,25.81,695000.0,21.7083,21.7083,21.6245,21.6412,695000.0
2013-10-22 13:00:00,25.81,25.87,25.8,25.86,681000.0,21.6412,21.6916,21.6329,21.6832,681000.0
2013-10-22 14:00:00,25.86,25.89,25.82,25.87,844500.0,21.6832,21.7083,21.6496,21.6916,844500.0
2013-10-22 15:00:00,25.88,25.93,25.86,25.89,900000.0,21.6999,21.7419,21.6832,21.7083,900000.0
2013-10-23 09:30:00,25.77,25.79,25.62,25.62,258500.0,21.6077,21.6245,21.4819,21.4819,258500.0
2013-10-23 10:00:00,25.62,25.71,25.6,25.65,338500.0,21.4819,21.5574,21.4652,21.5071,338500.0
2013-10-23 11:00:00,25.66,25.72,25.64,25.7,484500.0,21.5155,21.5658,21.4987,21.549,484500.0
2013-10-23 12:00:00,25.7,25.73,25.67,25.72,376000.0,21.549,21.5742,21.5239,21.5658,376000.0
2013-10-23 13:00:00,25.71,25.73,25.67,25.71,369500.0,21.5574,21.5742,21.5239,21.5574,369500.0
2013-10-23 14:00:00,25.71,25.74,25.69,25.72,430500.0,21.5574,21.5826,21.5406,21.5658,430500.0
2013-10-23 15:00:00,25.72,25.73,25.68,25.72,794000.0,21.5658,21.5742,21.5322,21.5658,794000.0
2013-10-24 09:30:00,25.77,25.77,25.68,25.71,218000.0,21.6077,21.6077,21.5322,21.5574,218000.0
2013-10-24 10:00:00,25.7,25.75,25.68,25.73,332500.0,21.549,21.5909,21.5322,21.5742,332500.0
2013-10-24 11:00:00,25.73,25.77,25.72,25.74,213000.0,21.5742,21.6077,21.5658,21.5826,213000.0
2013-10-24 12:00:00,25.75,25.78,25.72,25.77,382500.0,21.5909,21.6161,21.5658,21.6077,382500.0
2013-10-24 13:00:00,25.78,25.78,25.74,25.76,348000.0,21.6161,21.6161,21.5826,21.5993,348000.0
2013-10-24 14:00:00,25.75,25.8,25.75,25.8,460000.0,21.5909,21.6329,21.5909,21.6329,460000.0
2013-10-24 15:00:00,25.79,25.81,25.76,25.76,481000.0,21.6245,21.6412,21.5993,21.5993,481000.0
2013-10-25 09:30:00,25.8,25.82,25.77,25.8,225000.0,21.6329,21.6496,21.6077,21.6329,225000.0
2013-10-25 10:00:00,25.81,25.83,25.73,25.75,607000.0,21.6412,21.658,21.5742,21.5909,607000.0
2013-10-25 11:00:00,25.75,25.76,25.72,25.72,313000.0,21.5909,21.5993,21.5658,21.5658,313000.0
2013-10-25 12:00:00,25.73,25.78,25.7,25.77,177000.0,21.5742,21.6161,21.549,21.6077,177000.0
2013-10-25 13:00:00,25.77,25.77,25.73,25.74,164500.0,21.6077,21.6077,21.5742,21.5826,164500.0
2013-10-25 14:00:00,25.75,25.8,25.74,25.79,757500.0,21.5909,21.6329,21.5826,21.6245,757500.0
2013-10-25 15:00:00,25.79,25.85,25.76,25.84,903000.0,21.6245,21.6748,21.5993,21.6664,903000.0
2013-10-28 09:30:00,25.85,25.89,25.8,25.83,244500.0,21.6748,21.7083,21.6329,21.658,244500.0
2013-10-28 10:00:00,25.82,25.87,25.73,25.75,467000.0,21.6496,21.6916,21.5742,21.5909,467000.0
2013-10-28 11:00:00,25.75,25.77,25.73,25.77,757000.0,21.5909,21.6077,21.5742,21.6077,757000.0
2013-10-28 12:00:00,25.77,25.82,25.76,25.8,249000.0,21.6077,21.6496,21.5993,21.6329,249000.0
2013-10-28 13:00:00,25.81,25.82,25.78,25.78,244500.0,21.6412,21.6496,21.6161,21.6161,244500.0
2013-10-28 14:00:00,25.78,25.82,25.78,25.82,485000.0,21.6161,21.6496,21.6161,21.6496,485000.0
2013-10-28 15:00:00,25.82,25.83,25.76,25.83,496000.0,21.6496,21.658,21.5993,21.658,496000.0
2013-10-29 09:30:00,25.87,25.91,25.85,25.88,6903500.0,21.6916,21.7251,21.6748,21.6999,6903500.0
2013-10-29 10:00:00,25.83,25.88,25.79,25.79,1568000.0,21.658,21.6999,21.6245,21.6245,1568000.0
2013-10-29 11:00:00,25.79,25.82,25.77,25.8,413500.0,21.6245,21.6496,21.6077,21.6329,413500.0
2013-10-29 12:00:00,25.8,25.85,25.8,25.83,230000.0,21.6329,21.6748,21.6329,21.658,230000.0
2013-10-29 13:00:00,25.83,25.84,25.79,25.81,327500.0,21.658,21.6664,21.6245,21.6412,327500.0
2013-10-29 14:00:00,25.81,25.86,25.81,25.85,360000.0,21.6412,21.6832,21.6412,21.6748,360000.0
2013-10-29 15:00:00,25.85,25.95,25.84,25.95,911000.0,21.6748,21.7586,21.6664,21.7586,911000.0
2013-10-30 09:30:00,25.98,26.0,25.92,25.94,243500.0,21.7838,21.8006,21.7335,21.7502,243500.0
2013-10-30 10:00:00,25.94,25.95,25.9,25.93,295500.0,21.7502,21.7586,21.7167,21.7419,295500.0
2013-10-30 11:00:00,25.94,25.95,25.81,25.82,363500.0,21.7502,21.7586,21.6412,21.6496,363500.0
2013-10-30 12:00:00,25.82,25.86,25.79,25.85,210500.0,21.6496,21.6832,21.6245,21.6748,210500.0
2013-10-30 13:00:00,25.86,25.86,25.81,25.83,176000.0,21.6832,21.6832,21.6412,21.658,176000.0
2013-10-30 14:00:00,25.85,25.88,25.68,25.74,684000.0,21.6748,21.6999,21.5322,21.5826,684000.0
2013-10-30 15:00:00,25.74,25.81,25.73,25.76,687000.0,21.5826,21.6412,21.5742,21.5993,687000.0
2013-10-31 09:30:00,25.76,25.84,25.69,25.71,315500.0,21.5993,21.6664,21.5406,21.5574,315500.0
2013-10-31 10:00:00,25.69,25.75,25.65,25.74,438500.0,21.5406,21.5909,21.5071,21.5826,438500.0
2013-10-31 11:00:00,25.74,25.85,25.74,25.81,525500.0,21.5826,21.6748,21.5826,21.6412,525500.0
2013-10-31 12:00:00,25.82,25.85,25.8,25.82,397000.0,21.6496,21.6748,21.6329,21.6496,397000.0
2013-10-31 13:00:00,25.83,25.88,25.82,25.86,295000.0,21.658,21.6999,21.6496,21.6832,295000.0
2013-10-31 14:00:00,25.87,25.93,25.85,25.86,492000.0,21.6916,21.7419,21.6748,21.6832,492000.0
2013-10-31 15:00:00,25.85,25.85,25.72,25.72,2469500.0,21.6748,21.6748,21.5658,21.5658,2469500.0
2013-11-01 09:30:00,25.78,25.83,25.76,25.8,391000.0,21.6161,21.658,21.5993,21.6329,391000.0
2013-11-01 10:00:00,25.8,25.85,25.71,25.74,467000.0,21.6329,21.6748,21.5574,21.5826,467000.0
2013-11-01 11:00:00,25.73,25.73,25.59,25.6,537500.0,21.5742,21.5742,21.4568,21.4652,537500.0
2013-11-01 12:00:00,25.59,25.65,25.56,25.62,452500.0,21.4568,21.5071,21.4316,21.4819,452500.0
2013-11-01 13:00:00,25.62,25.69,25.61,25.67,348000.0,21.4819,21.5406,21.4735,21.5239,348000.0
2013-11-01 14:00:00,25.68,25.74,25.68,25.7,652000.0,21.5322,21.5826,21.5322,21.549,652000.0
2013-11-01 15:00:00,25.69,25.79,25.69,25.76,1687500.0,21.5406,21.6245,21.5406,21.5993,1687500.0
2013-11-04 09:30:00,25.84,25.86,25.77,25.79,1083500.0,21.6664,21.6832,21.6077,21.6245,1083500.0
2013-11-04 10:00:00,25.79,25.89,25.77,25.82,377500.0,21.6245,21.7083,21.6077,21.6496,377500.0
2013-11-04 11:00:00,25.82,25.9,25.81,25.88,610000.0,21.6496,21.7167,21.6412,21.6999,610000.0
2013-11-04 12:00:00,25.88,25.91,25.87,25.89,143500.0,21.6999,21.7251,21.6916,21.7083,143500.0
2013-11-04 13:00:00,25.89,25.93,25.89,25.93,506500.0,21.7083,21.7419,21.7083,21.7419,506500.0
2013-11-04 14:00:00,25.93,25.96,25.93,25.93,415500.0,21.7419,21.767,21.7419,21.7419,415500.0
2013-11-04 15:00:00,25.94,25.97,25.92,25.94,390500.0,21.7502,21.7754,21.7335,21.7502,390500.0
2013-11-05 09:30:00,25.85,25.89,25.72,25.74,242500.0,21.6748,21.7083,21.5658,21.5826,242500.0
2013-11-05 10:00:00,25.73,25.84,25.7,25.79,886500.0,21.5742,21.6664,21.549,21.6245,886500.0
2013-11-05 11:00:00,25.8,25.81,25.73,25.81,437000.0,21.6329,21.6412,21.5742,21.6412,437000.0
2013-11-05 12:00:00,25.81,25.87,25.8,25.84,483000.0,21.6412,21.6916,21.6329,21.6664,483000.0
2013-11-05 13:00:00,25.85,25.88,25.8,25.8,370000.0,21.6748,21.6999,21.6329,21.6329,370000.0
2013-11-05 14:00:00,25.8,25.88,25.8,25.84,477000.0,21.6329,21.6999,21.6329,21.6664,477000.0
2013-11-05 15:00:00,25.84,25.86,25.76,25.77,776500.0,21.6664,21.6832,21.5993,21.6077,776500.0
2013-11-06 09:30:00,25.9,25.95,25.84,25.91,376000.0,21.7167,21.7586,21.6664,21.7251,376000.0
2013-11-06 10:00:00,25.91,25.91,25.75,25.78,310000.0,21.7251,21.7251,21.5909,21.6161,310000.0
2013-11-06 11:00:00,25.77,25.79,25.71,25.77,545000.0,21.6077,21.6245,21.5574,21.6077,545000.0
2013-11-06 12:00:00,25.78,25.81,25.76,25.79,165500.0,21.6161,21.6412,21.5993,21.6245,165500.0
2013-11-06 13:00:00,25.78,25.79,25.74,25.76,376000.0,21.6161,21.6245,21.5826,21.5993,376000.0
2013-11-06 14:00:00,25.76,25.77,25.74,25.75,487500.0,21.5993,21.6077,21.5826,21.5909,487500.0
2013-11-06 15:00:00,25.75,25.77,25.73,25.76,714500.0,21.5909,21.6077,21.5742,21.5993,714500.0
2013-11-07 09:30:00,25.85,25.87,25.73,25.75,223500.0,21.6748,21.6916,21.5742,21.5909,223500.0
2013-11-07 10:00:00,25.74,25.77,25.51,25.54,544500.0,21.5826,21.6077,21.3897,21.4149,544500.0
2013-11-07 11:00:00,25.54,25.56,25.44,25.53,507000.0,21.4149,21.4316,21.331,21.4065,507000.0
2013-11-07 12:00:00,25.54,25.6,25.53,25.53,1114000.0,21.4149,21.4652,21.4065,21.4065,1114000.0
2013-11-07 13:00:00,25.53,25.54,25.42,25.44,553500.0,21.4065,21.4149,21.3142,21.331,553500.0
2013-11-07 14:00:00,25.44,25.44,25.34,25.41,796500.0,21.331,21.331,21.2472,21.3059,796500.0
2013-11-07 15:00:00,25.41,25.43,25.3,25.3,1271500.0,21.3059,21.3226,21.2136,21.2136,1271500.0
2013-11-08 09:30:00,25.32,25.48,25.3,25.37,1636500.0,21.2304,21.3645,21.2136,21.2723,1636500.0
2013-11-08 10:00:00,25.37,25.55,25.37,25.52,1053000.0,21.2723,21.4232,21.2723,21.3981,1053000.0
2013-11-08 11:00:00,25.53,25.61,25.52,25.59,331500.0,21.4065,21.4735,21.3981,21.4568,331500.0
2013-11-08 12:00:00,25.6,25.64,25.6,25.64,450500.0,21.4652,21.4987,21.4652,21.4987,450500.0
2013-11-08 13:00:00,25.65,25.68,25.62,25.63,381000.0,21.5071,21.5322,21.4819,21.4903,381000.0
2013-11-08 14:00:00,25.63,25.64,25.61,25.61,381000.0,21.4903,21.4987,21.4735,21.4735,381000.0
2013-11-08 15:00:00,25.62,25.69,25.57,25.69,876000.0,21.4819,21.5406,21.44,21.5406,876000.0
2013-11-11 09:30:00,25.67,25.79,25.62,25.76,362500.0,21.5239,21.6245,21.4819,21.5993,362500.0
2013-11-11 10:00:00,25.76,25.77,25.7,25.76,248000.0,21.5993,21.6077,21.549,21.5993,248000.0
2013-11-11 11:00:00,25.76,25.8,25.71,25.78,213500.0,21.5993,21.6329,21.5574,21.6161,213500.0
2013-11-11 12:00:00,25.77,25.77,25.74,25.76,251500.0,21.6077,21.6077,21.5826,21.5993,251500.0
2013-11-11 13:00:00,25.76,25.78,25.75,25.77,364500.0,21.5993,21.6161,21.5909,21.6077,364500.0
2013-11-11 14:00:00,25.77,25.8,25.76,25.79,278500.0,21.6077,21.6329,21.5993,21.6245,278500.0
2013-11-11 15:00:00,25.79,25.81,25.78,25.78,307500.0,21.6245,21.6412,21.6161,21.6161,307500.0
2013-11-12 09:30:00,25.73,25.75,25.68,25.72,173500.0,21.5742,21.5909,21.5322,21.5658,173500.0
2013-11-12 10:00:00,25.72,25.74,25.66,25.71,299500.0,21.5658,21.5826,21.5155,21.5574,299500.0
2013-11-12 11:00:00,25.7,25.76,25.68,25.69,620000.0,21.549,21.5993,21.5322,21.5406,620000.0
2013-11-12 12:00:00,25.69,25.69,25.62,25.65,280500.0,21.5406,21.5406,21.4819,21.5071,280500.0
2013-11-12 13:00:00,25.65,25.68,25.61,25.65,398500.0,21.5071,21.5322,21.4735,21.5071,398500.0
2013-11-12 14:00:00,25.65,25.73,25.63,25.72,528500.0,21.5071,21.5742,21.4903,21.5658,528500.0
2013-11-12 15:00:00,25.72,25.75,25.69,25.74,320500.0,21.5658,21.5909,21.5406,21.5826,320500.0
2013-11-13 09:30:00,25.6,25.73,25.58,25.72,335000.0,21.4652,21.5742,21.4484,21.5658,335000.0
2013-11-13 10:00:00,25.73,25.82,25.71,25.8,680500.0,21.5742,21.6496,21.5574,21.6329,680500.0
2013-11-13 11:00:00,25.81,25.81,25.76,25.8,282000.0,21.6412,21.6412,21.5993,21.6329,282000.0
2013-11-13 12:00:00,25.8,25.91,25.78,25.9,463500.0,21.6329,21.7251,21.6161,21.7167,463500.0
2013-11-13 13:00:00,25.91,25.95,25.89,25.94,560500.0,21.7251,21.7586,21.7083,21.7502,560500.0
2013-11-13 14:00:00,25.93,25.96,25.91,25.91,453500.0,21.7419,21.767,21.7251,21.7251,453500.0
2013-11-13 15:00:00,25.91,26.01,25.9,26.01,575000.0,21.7251,21.8089,21.7167,21.8089,575000.0
2013-11-14 09:30:00,26.01,26.06,25.97,26.0,337000.0,21.8089,21.8509,21.7754,21.8006,337000.0
2013-11-14 10:00:00,26.0,26.07,25.95,26.05,488000.0,21.8006,21.8593,21.7586,21.8425,488000.0
2013-11-14 11:00:00,26.05,26.13,26.04,26.07,536500.0,21.8425,21.9096,21.8341,21.8593,536500.0
2013-11-14 12:00:00,26.07,26.09,26.06,26.07,234000.0,21.8593,21.876,21.8509,21.8593,234000.0
2013-11-14 13:00:00,26.07,26.09,26.06,26.09,218000.0,21.8593,21.876,21.8509,21.876,218000.0
2013-11-14 14:00:00,26.09,26.12,26.08,26.11,391000.0,21.876,21.9012,21.8676,21.8928,391000.0
2013-11-14 15:00:00,26.11,26.14,26.1,26.12,745000.0,21.8928,21.9179,21.8844,21.9012,745000.0
2013-11-15 09:30:00,26.15,26.17,26.09,26.11,166500.0,21.9263,21.9431,21.876,21.8928,166500.0
2013-11-15 10:00:00,26.11,26.15,26.08,26.14,240000.0,21.8928,21.9263,21.8676,21.9179,240000.0
2013-11-15 11:00:00,26.14,26.16,26.11,26.12,276500.0,21.9179,21.9347,21.8928,21.9012,276500.0
2013-11-15 12:00:00,26.12,26.14,26.11,26.12,368000.0,21.9012,21.9179,21.8928,21.9012,368000.0
2013-11-15 13:00:00,26.12,26.15,26.12,26.13,392500.0,21.9012,21.9263,21.9012,21.9096,392500.0
2013-11-15 14:00:00,26.13,26.17,26.13,26.17,503000.0,21.9096,21.9431,21.9096,21.9431,503000.0
2013-11-15 15:00:00,26.16,26.21,26.16,26.2,604500.0,21.9347,21.9766,21.9347,21.9683,604500.0
2013-11-18 09:30:00,26.26,26.28,26.15,26.15,417500.0,22.0186,22.0353,21.9263,21.9263,417500.0
2013-11-18 10:00:00,26.15,26.22,26.13,26.22,457000.0,21.9263,21.985,21.9096,21.985,457000.0
2013-11-18 11:00:00,26.21,26.26,26.19,26.21,415500.0,21.9766,22.0186,21.9599,21.9766,415500.0
2013-11-18 12:00:00,26.2,26.21,26.16,26.17,251500.0,21.9683,21.9766,21.9347,21.9431,251500.0
2013-11-18 13:00:00,26.17,26.2,26.16,26.17,476000.0,21.9431,21.9683,21.9347,21.9431,476000.0
2013-11-18 14:00:00,26.17,26.18,26.09,26.09,502500.0,21.9431,21.9515,21.876,21.876,502500.0
2013-11-18 15:00:00,26.09,26.09,25.96,26.01,1167000.0,21.876,21.876,21.767,21.8089,1167000.0
2013-11-19 09:30:00,25.98,26.03,25.88,25.96,327000.0,21.7838,21.8257,21.6999,21.767,327000.0
2013-11-19 10:00:00,25.98,26.04,25.97,26.03,389000.0,21.7838,21.8341,21.7754,21.8257,389000.0
2013-11-19 11:00:00,26.03,26.04,25.92,25.96,356500.0,21.8257,21.8341,21.7335,21.767,356500.0
2013-11-19 12:00:00,25.96,25.99,25.92,25.92,270500.0,21.767,21.7922,21.7335,21.7335,270500.0
2013-11-19 13:00:00,25.91,25.93,25.79,25.8,629000.0,21.7251,21.7419,21.6245,21.6329,629000.0
2013-11-19 14:00:00,25.8,25.86,25.76,25.82,884000.0,21.6329,21.6832,21.5993,21.6496,884000.0
2013-11-19 15:00:00,25.82,25.89,25.79,25.82,1112500.0,21.6496,21.7083,21.6245,21.6496,1112500.0
2013-11-20 09:30:00,25.9,25.91,25.79,25.87,264500.0,21.7167,21.7251,21.6245,21.6916,264500.0
2013-11-20 10:00:00,25.85,25.98,25.82,25.91,721000.0,21.6748,21.7838,21.6496,21.7251,721000.0
2013-11-20 11:00:00,25.89,25.93,25.87,25.91,477000.0,21.7083,21.7419,21.6916,21.7251,477000.0
2013-11-20 12:00:00,25.91,25.94,25.89,25.9,340500.0,21.7251,21.7502,21.7083,21.7167,340500.0
2013-11-20 13:00:00,25.9,25.93,25.89,25.92,578000.0,21.7167,21.7419,21.7083,21.7335,578000.0
2013-11-20 14:00:00,25.91,25.92,25.76,25.78,1104500.0,21.7251,21.7335,21.5993,21.6161,1104500.0
2013-11-20 15:00:00,25.78,25.78,25.68,25.77,666500.0,21.6161,21.6161,21.5322,21.6077,666500.0
2013-11-21 09:30:00,25.86,25.94,25.86,25.94,214500.0,21.6832,21.7502,21.6832,21.7502,214500.0
2013-11-21 10:00:00,25.95,26.07,25.93,26.05,447500.0,21.7586,21.8593,21.7419,21.8425,447500.0
2013-11-21 11:00:00,26.06,26.07,26.02,26.06,495000.0,21.8509,21.8593,21.8173,21.8509,495000.0
2013-11-21 12:00:00,26.05,26.05,26.01,26.02,387000.0,21.8425,21.8425,21.8089,21.8173,387000.0
2013-11-21 13:00:00,26.02,26.09,26.02,26.08,262000.0,21.8173,21.876,21.8173,21.8676,262000.0
2013-11-21 14:00:00,26.08,26.09,26.05,26.08,521500.0,21.8676,21.876,21.8425,21.8676,521500.0
2013-11-21 15:00:00,26.08,26.1,26.05,26.1,698000.0,21.8676,21.8844,21.8425,21.8844,698000.0
2013-11-22 09:30:00,26.09,26.11,26.05,26.06,422500.0,21.876,21.8928,21.8425,21.8509,422500.0
2013-11-22 10:00:00,26.06,26.1,26.02,26.07,325000.0,21.8509,21.8844,21.8173,21.8593,325000.0
2013-11-22 11:00:00,26.07,26.1,26.04,26.1,659000.0,21.8593,21.8844,21.8341,21.8844,659000.0
2013-11-22 12:00:00,26.1,26.1,26.06,26.09,194000.0,21.8844,21.8844,21.8509,21.876,194000.0
2013-11-22 13:00:00,26.09,26.12,26.06,26.07,260000.0,21.876,21.9012,21.8509,21.8593,260000.0
2013-11-22 14:00:00,26.07,26.13,26.07,26.12,502000.0,21.8593,21.9096,21.8593,21.9012,502000.0
2013-11-22 15:00:00,26.12,26.16,26.12,26.14,505000.0,21.9012,21.9347,21.9012,21.9179,505000.0
2013-11-25 09:30:00,26.2,26.2,26.11,26.11,289000.0,21.9683,21.9683,21.8928,21.8928,289000.0
2013-11-25 10:00:00,26.11,26.12,26.07,26.08,446500.0,21.8928,21.9012,21.8593,21.8676,446500.0
2013-11-25 11:00:00,26.08,26.13,26.08,26.11,373500.0,21.8676,21.9096,21.8676,21.8928,373500.0
2013-11-25 12:00:00,26.11,26.14,26.1,26.13,182500.0,21.8928,21.9179,21.8844,21.9096,182500.0
2013-11-25 13:00:00,26.12,26.15,26.11,26.14,273000.0,21.9012,21.9263,21.8928,21.9179,273000.0
2013-11-25 14:00:00,26.14,26.16,26.11,26.12,436000.0,21.9179,21.9347,21.8928,21.9012,436000.0
2013-11-25 15:00:00,26.12,26.12,26.04,26.1,1781500.0,21.9012,21.9012,21.8341,21.8844,1781500.0
2013-11-26 09:30:00,26.1,26.11,26.03,26.03,189000.0,21.8844,21.8928,21.8257,21.8257,189000.0
2013-11-26 10:00:00,26.06,26.09,26.03,26.06,503000.0,21.8509,21.876,21.8257,21.8509,503000.0
2013-11-26 11:00:00,26.06,26.08,26.04,26.07,665000.0,21.8509,21.8676,21.8341,21.8593,665000.0
2013-11-26 12:00:00,26.06,26.13,26.06,26.12,263000.0,21.8509,21.9096,21.8509,21.9012,263000.0
2013-11-26 13:00:00,26.11,26.14,26.09,26.13,256500.0,21.8928,21.9179,21.876,21.9096,256500.0
2013-11-26 14:00:00,26.14,26.16,26.13,26.15,380000.0,21.9179,21.9347,21.9096,21.9263,380000.0
2013-11-26 15:00:00,26.15,26.17,26.1,26.11,606500.0,21.9263,21.9431,21.8844,21.8928,606500.0
2013-11-27 09:30:00,26.14,26.18,26.11,26.15,244000.0,21.9179,21.9515,21.8928,21.9263,244000.0
2013-11-27 10:00:00,26.15,26.16,26.12,26.15,733500.0,21.9263,21.9347,21.9012,21.9263,733500.0
2013-11-27 11:00:00,26.15,26.15,26.12,26.13,513000.0,21.9263,21.9263,21.9012,21.9096,513000.0
2013-11-27 12:00:00,26.12,26.12,26.06,26.07,314500.0,21.9012,21.9012,21.8509,21.8593,314500.0
2013-11-27 13:00:00,26.06,26.11,26.06,26.11,177000.0,21.8509,21.8928,21.8509,21.8928,177000.0
2013-11-27 14:00:00,26.1,26.17,26.09,26.15,555500.0,21.8844,21.9431,21.876,21.9263,555500.0
2013-11-27 15:00:00,26.15,26.17,26.13,26.17,1338000.0,21.9263,21.9431,21.9096,21.9431,1338000.0
2013-11-29 09:30:00,26.22,26.22,26.12,26.17,425000.0,21.985,21.985,21.9012,21.9431,425000.0
2013-11-29 10:00:00,26.17,26.18,26.13,26.15,428000.0,21.9431,21.9515,21.9096,21.9263,428000.0
2013-11-29 11:00:00,26.15,26.2,26.1,26.19,612000.0,21.9263,21.9683,21.8844,21.9599,612000.0
2013-11-29 12:00:00,26.19,26.2,26.06,26.06,1617500.0,21.9599,21.9683,21.8509,21.8509,1617500.0
2013-12-02 09:30:00,26.06,26.1,25.92,26.03,416500.0,21.8509,21.8844,21.7335,21.8257,416500.0
2013-12-02 10:00:00,26.04,26.22,26.04,26.2,1442500.0,21.8341,21.985,21.8341,21.9683,1442500.0
2013-12-02 11:00:00,26.21,26.27,26.17,26.26,614000.0,21.9766,22.0269,21.9431,22.0186,614000.0
2013-12-02 12:00:00,26.24,26.29,26.24,26.27,310000.0,22.0018,22.0437,22.0018,22.0269,310000.0
2013-12-02 13:00:00,26.26,26.27,26.2,26.22,550000.0,22.0186,22.0269,21.9683,21.985,550000.0
2013-12-02 14:00:00,26.22,26.24,26.12,26.15,1385000.0,21.985,22.0018,21.9012,21.9263,1385000.0
2013-12-02 15:00:00,26.15,26.17,26.04,26.06,1972500.0,21.9263,21.9431,21.8341,21.8509,1972500.0
2013-12-03 09:30:00,25.98,26.04,25.97,26.03,455000.0,21.7838,21.8341,21.7754,21.8257,455000.0
2013-12-03 10:00:00,26.05,26.11,26.01,26.07,752500.0,21.8425,21.8928,21.8089,21.8593,752500.0
2013-12-03 11:00:00,26.07,26.07,25.94,25.96,426500.0,21.8593,21.8593,21.7502,21.767,426500.0
2013-12-03 12:00:00,25.97,26.01,25.95,25.97,322000.0,21.7754,21.8089,21.7586,21.7754,322000.0
2013-12-03 13:00:00,25.98,25.98,25.89,25.91,324500.0,21.7838,21.7838,21.7083,21.7251,324500.0
2013-12-03 14:00:00,25.91,25.96,25.87,25.96,537000.0,21.7251,21.767,21.6916,21.767,537000.0
2013-12-03 15:00:00,25.96,25.98,25.91,25.97,527500.0,21.767,21.7838,21.7251,21.7754,527500.0
2013-12-04 09:30:00,25.87,25.93,25.85,25.89,231500.0,21.6916,21.7419,21.6748,21.7083,231500.0
2013-12-04 10:00:00,25.91,26.07,25.91,26.04,820000.0,21.7251,21.8593,21.7251,21.8341,820000.0
2013-12-04 11:00:00,26.04,26.06,26.0,26.02,497000.0,21.8341,21.8509,21.8006,21.8173,497000.0
2013-12-04 12:00:00,26.0,26.01,25.89,25.91,756500.0,21.8006,21.8089,21.7083,21.7251,756500.0
2013-12-04 13:00:00,25.9,25.93,25.71,25.79,769500.0,21.7167,21.7419,21.5574,21.6245,769500.0
2013-12-04 14:00:00,25.8,25.94,25.79,25.93,770000.0,21.6329,21.7502,21.6245,21.7419,770000.0
2013-12-04 15:00:00,25.93,26.0,25.9,25.94,826500.0,21.7419,21.8006,21.7167,21.7502,826500.0
2013-12-05 09:30:00,25.92,25.93,25.83,25.89,379500.0,21.7335,21.7419,21.658,21.7083,379500.0
2013-12-05 10:00:00,25.89,25.94,25.84,25.86,508000.0,21.7083,21.7502,21.6664,21.6832,508000.0
2013-12-05 11:00:00,25.86,25.9,25.82,25.88,1076000.0,21.6832,21.7167,21.6496,21.6999,1076000.0
2013-12-05 12:00:00,25.89,25.98,25.89,25.98,347500.0,21.7083,21.7838,21.7083,21.7838,347500.0
2013-12-05 13:00:00,25.97,25.97,25.92,25.95,378000.0,21.7754,21.7754,21.7335,21.7586,378000.0
2013-12-05 14:00:00,25.95,25.98,25.91,25.92,821500.0,21.7586,21.7838,21.7251,21.7335,821500.0
2013-12-05 15:00:00,25.92,25.98,25.91,25.98,988000.0,21.7335,21.7838,21.7251,21.7838,988000.0
2013-12-06 09:30:00,26.24,26.28,26.16,26.2,477500.0,22.0018,22.0353,21.9347,21.9683,477500.0
2013-12-06 10:00:00,26.2,26.23,26.11,26.12,358000.0,21.9683,21.9934,21.8928,21.9012,358000.0
2013-12-06 11:00:00,26.12,26.23,26.12,26.21,515500.0,21.9012,21.9934,21.9012,21.9766,515500.0
2013-12-06 12:00:00,26.21,26.24,26.2,26.23,309000.0,21.9766,22.0018,21.9683,21.9934,309000.0
2013-12-06 13:00:00,26.23,26.24,26.2,26.2,582000.0,21.9934,22.0018,21.9683,21.9683,582000.0
2013-12-06 14:00:00,26.21,26.23,26.19,26.19,538500.0,21.9766,21.9934,21.9599,21.9599,538500.0
2013-12-06 15:00:00,26.2,26.2,26.16,26.18,636500.0,21.9683,21.9683,21.9347,21.9515,636500.0
2013-12-09 09:30:00,26.23,26.31,26.2,26.31,373500.0,21.9934,22.0605,21.9683,22.0605,373500.0
2013-12-09 10:00:00,26.31,26.32,26.17,26.21,283000.0,22.0605,22.0689,21.9431,21.9766,283000.0
2013-12-09 11:00:00,26.21,26.24,26.21,26.24,338500.0,21.9766,22.0018,21.9766,22.0018,338500.0
2013-12-09 12:00:00,26.23,26.26,26.21,26.25,430500.0,21.9934,22.0186,21.9766,22.0102,430500.0
2013-12-09 13:00:00,26.24,26.27,26.21,26.22,345000.0,22.0018,22.0269,21.9766,21.985,345000.0
2013-12-09 14:00:00,26.22,26.23,26.2,26.21,444500.0,21.985,21.9934,21.9683,21.9766,444500.0
2013-12-09 15:00:00,26.21,26.23,26.17,26.22,652500.0,21.9766,21.9934,21.9431,21.985,652500.0
2013-12-10 09:30:00,26.16,26.25,26.14,26.22,369500.0,21.9347,22.0102,21.9179,21.985,369500.0
2013-12-10 10:00:00,26.23,26.33,26.22,26.27,638000.0,21.9934,22.0773,21.985,22.0269,638000.0
2013-12-10 11:00:00,26.27,26.28,26.16,26.18,809500.0,22.0269,22.0353,21.9347,21.9515,809500.0
2013-12-10 12:00:00,26.17,26.2,26.13,26.19,472000.0,21.9431,21.9683,21.9096,21.9599,472000.0
2013-12-10 13:00:00,26.19,26.2,26.14,26.15,501500.0,21.9599,21.9683,21.9179,21.9263,501500.0
2013-12-10 14:00:00,26.15,26.17,26.14,26.17,477000.0,21.9263,21.9431,21.9179,21.9431,477000.0
2013-12-10 15:00:00,26.17,26.19,26.13,26.13,655000.0,21.9431,21.9599,21.9096,21.9096,655000.0
2013-12-11 09:30:00,26.16,26.17,25.95,26.01,636500.0,21.9347,21.9431,21.7586,21.8089,636500.0
2013-12-11 10:00:00,26.01,26.01,25.88,25.91,670000.0,21.8089,21.8089,21.6999,21.7251,670000.0
2013-12-11 11:00:00,25.91,25.93,25.8,25.84,440000.0,21.7251,21.7419,21.6329,21.6664,440000.0
2013-12-11 12:00:00,25.84,25.84,25.74,25.76,537000.0,21.6664,21.6664,21.5826,21.5993,537000.0
2013-12-11 13:00:00,25.76,25.84,25.75,25.82,445500.0,21.5993,21.6664,21.5909,21.6496,445500.0
2013-12-11 14:00:00,25.83,25.83,25.75,25.76,779000.0,21.658,21.658,21.5909,21.5993,779000.0
2013-12-11 15:00:00,25.76,25.77,25.67,25.69,1302500.0,21.5993,21.6077,21.5239,21.5406,1302500.0
2013-12-12 09:30:00,25.68,25.74,25.66,25.69,560500.0,21.5322,21.5826,21.5155,21.5406,560500.0
2013-12-12 10:00:00,25.69,25.73,25.65,25.7,902000.0,21.5406,21.5742,21.5071,21.549,902000.0
2013-12-12 11:00:00,25.7,25.73,25.67,25.72,457000.0,21.549,21.5742,21.5239,21.5658,457000.0
2013-12-12 12:00:00,25.71,25.71,25.63,25.66,465500.0,21.5574,21.5574,21.4903,21.5155,465500.0
2013-12-12 13:00:00,25.66,25.71,25.65,25.7,340000.0,21.5155,21.5574,21.5071,21.549,340000.0
2013-12-12 14:00:00,25.71,25.79,25.7,25.78,977500.0,21.5574,21.6245,21.549,21.6161,977500.0
2013-12-12 15:00:00,25.77,25.78,25.68,25.72,896500.0,21.6077,21.6161,21.5322,21.5658,896500.0
2013-12-13 09:30:00,25.77,25.88,25.74,25.74,779500.0,21.6077,21.6999,21.5826,21.5826,779500.0
2013-12-13 10:00:00,25.75,25.78,25.7,25.72,288500.0,21.5909,21.6161,21.549,21.5658,288500.0
2013-12-13 11:00:00,25.72,25.75,25.68,25.73,552000.0,21.5658,21.5909,21.5322,21.5742,552000.0
2013-12-13 12:00:00,25.72,25.79,25.72,25.78,461500.0,21.5658,21.6245,21.5658,21.6161,461500.0
2013-12-13 13:00:00,25.78,25.81,25.77,25.78,730000.0,21.6161,21.6412,21.6077,21.6161,730000.0
2013-12-13 14:00:00,25.77,25.79,25.69,25.78,939000.0,21.6077,21.6245,21.5406,21.6161,939000.0
2013-12-13 15:00:00,25.78,25.83,25.78,25.8,1491000.0,21.6161,21.658,21.6161,21.6329,1491000.0
2013-12-16 09:30:00,25.91,26.04,25.91,26.0,753000.0,21.7251,21.8341,21.7251,21.8006,753000.0
2013-12-16 10:00:00,26.01,26.01,25.92,25.96,895000.0,21.8089,21.8089,21.7335,21.767,895000.0
2013-12-16 11:00:00,25.96,25.98,25.92,25.97,467000.0,21.767,21.7838,21.7335,21.7754,467000.0
2013-12-16 12:00:00,25.97,25.99,25.95,25.97,433500.0,21.7754,21.7922,21.7586,21.7754,433500.0
2013-12-16 13:00:00,25.98,26.01,25.94,26.0,432000.0,21.7838,21.8089,21.7502,21.8006,432000.0
2013-12-16 14:00:00,26.0,26.04,26.0,26.03,642000.0,21.8006,21.8341,21.8006,21.8257,642000.0
2013-12-16 15:00:00,26.03,26.03,25.98,26.0,852000.0,21.8257,21.8257,21.7838,21.8006,852000.0
2013-12-17 09:30:00,26.01,26.01,25.89,25.98,910000.0,21.8089,21.8089,21.7083,21.7838,910000.0
2013-12-17 10:00:00,25.97,26.0,25.87,25.89,676500.0,21.7754,21.8006,21.6916,21.7083,676500.0
2013-12-17 11:00:00,25.89,25.91,25.83,25.88,624500.0,21.7083,21.7251,21.658,21.6999,624500.0
2013-12-17 12:00:00,25.88,25.95,25.88,25.95,383500.0,21.6999,21.7586,21.6999,21.7586,383500.0
2013-12-17 13:00:00,25.95,25.98,25.94,25.97,386500.0,21.7586,21.7838,21.7502,21.7754,386500.0
2013-12-17 14:00:00,25.97,26.03,25.97,26.0,619500.0,21.7754,21.8257,21.7754,21.8006,619500.0
2013-12-17 15:00:00,25.99,26.03,25.98,25.98,1540000.0,21.7922,21.8257,21.7838,21.7838,1540000.0
2013-12-18 09:30:00,26.04,26.08,26.01,26.02,333500.0,21.8341,21.8676,21.8089,21.8173,333500.0
2013-12-18 10:00:00,26.01,26.06,25.97,26.0,296000.0,21.8089,21.8509,21.7754,21.8006,296000.0
2013-12-18 11:00:00,26.0,26.02,25.9,25.94,434500.0,21.8006,21.8173,21.7167,21.7502,434500.0
2013-12-18 12:00:00,25.93,25.97,25.92,25.93,682000.0,21.7419,21.7754,21.7335,21.7419,682000.0
2013-12-18 13:00:00,25.93,25.95,25.86,25.91,988000.0,21.7419,21.7586,21.6832,21.7251,988000.0
2013-12-18 14:00:00,25.91,26.23,25.77,26.2,1631000.0,21.7251,21.9934,21.6077,21.9683,1631000.0
2013-12-18 15:00:00,26.2,26.31,26.17,26.31,1013000.0,21.9683,22.0605,21.9431,22.0605,1013000.0
2013-12-19 09:30:00,26.26,26.26,26.13,26.17,1179000.0,22.0186,22.0186,21.9096,21.9431,1179000.0
2013-12-19 10:00:00,26.16,26.18,26.09,26.13,744000.0,21.9347,21.9515,21.876,21.9096,744000.0
2013-12-19 11:00:00,26.13,26.15,26.1,26.11,539500.0,21.9096,21.9263,21.8844,21.8928,539500.0
2013-12-19 12:00:00,26.12,26.12,26.06,26.1,1029000.0,21.9012,21.9012,21.8509,21.8844,1029000.0
2013-12-19 13:00:00,26.1,26.14,26.08,26.13,882000.0,21.8844,21.9179,21.8676,21.9096,882000.0
2013-12-19 14:00:00,26.13,26.13,26.07,26.09,844500.0,21.9096,21.9096,21.8593,21.876,844500.0
2013-12-19 15:00:00,26.09,26.14,26.08,26.09,1435500.0,21.876,21.9179,21.8676,21.876,1435500.0
2013-12-20 09:30:00,26.04,26.24,26.04,26.2,416000.0,21.8341,22.0018,21.8341,21.9683,416000.0
2013-12-20 10:00:00,26.2,26.25,26.17,26.22,611000.0,21.9683,22.0102,21.9431,21.985,611000.0
2013-12-20 11:00:00,26.22,26.32,26.21,26.32,624000.0,21.985,22.0689,21.9766,22.0689,624000.0
2013-12-20 12:00:00,26.32,26.35,26.31,26.34,387500.0,22.0689,22.094,22.0605,22.0856,387500.0
2013-12-20 13:00:00,26.34,26.38,26.33,26.38,640000.0,22.0856,22.1192,22.0773,22.1192,640000.0
2013-12-20 14:00:00,26.38,26.41,26.37,26.39,767500.0,22.1192,22.1443,22.1108,22.1276,767500.0
2013-12-20 15:00:00,26.39,26.4,26.37,26.39,873000.0,22.1276,22.136,22.1108,22.1276,873000.0
2013-12-23 09:30:00,26.42,26.46,26.4,26.41,490500.0,22.2334,22.267,22.2165,22.225,490500.0
2013-12-23 10:00:00,26.4,26.46,26.39,26.43,635000.0,22.2165,22.267,22.2081,22.2418,635000.0
2013-12-23 11:00:00,26.44,26.49,26.43,26.47,389000.0,22.2502,22.2923,22.2418,22.2755,389000.0
2013-12-23 12:00:00,26.47,26.5,26.46,26.48,600000.0,22.2755,22.3007,22.267,22.2839,600000.0
2013-12-23 13:00:00,26.48,26.49,26.44,26.46,479000.0,22.2839,22.2923,22.2502,22.267,479000.0
2013-12-23 14:00:00,26.45,26.47,26.45,26.46,573500.0,22.2586,22.2755,22.2586,22.267,573500.0
2013-12-23 15:00:00,26.46,26.51,26.46,26.5,1243500.0,22.267,22.3091,22.267,22.3007,1243500.0
2013-12-24 09:30:00,26.54,26.58,26.52,26.56,817500.0,22.3344,22.368,22.3175,22.3512,817500.0
2013-12-24 10:00:00,26.57,26.63,26.55,26.62,683000.0,22.3596,22.4101,22.3428,22.4017,683000.0
2013-12-24 11:00:00,26.62,26.63,26.59,26.62,498500.0,22.4017,22.4101,22.3764,22.4017,498500.0
2013-12-24 12:00:00,26.62,26.62,26.58,26.62,1071500.0,22.4017,22.4017,22.368,22.4017,1071500.0
2013-12-26 09:30:00,26.73,26.76,26.68,26.68,432000.0,22.4943,22.5195,22.4522,22.4522,432000.0
2013-12-26 10:00:00,26.69,26.73,26.64,26.65,668000.0,22.4606,22.4943,22.4185,22.4269,668000.0
2013-12-26 11:00:00,26.66,26.67,26.63,26.63,246000.0,22.4353,22.4438,22.4101,22.4101,246000.0
2013-12-26 12:00:00,26.63,26.65,26.6,26.64,832000.0,22.4101,22.4269,22.3849,22.4185,832000.0
2013-12-26 13:00:00,26.64,26.66,26.63,26.65,436000.0,22.4185,22.4353,22.4101,22.4269,436000.0
2013-12-26 14:00:00,26.65,26.66,26.62,26.64,548500.0,22.4269,22.4353,22.4017,22.4185,548500.0
2013-12-26 15:00:00,26.64,26.66,26.61,26.63,680000.0,22.4185,22.4353,22.3933,22.4101,680000.0
2013-12-27 09:30:00,26.66,26.73,26.66,26.69,393500.0,22.4353,22.4943,22.4353,22.4606,393500.0
2013-12-27 10:00:00,26.69,26.7,26.61,26.62,495000.0,22.4606,22.469,22.3933,22.4017,495000.0
2013-12-27 11:00:00,26.63,26.67,26.62,26.66,539500.0,22.4101,22.4438,22.4017,22.4353,539500.0
2013-12-27 12:00:00,26.66,26.67,26.62,26.64,377500.0,22.4353,22.4438,22.4017,22.4185,377500.0
2013-12-27 13:00:00,26.63,26.65,26.62,26.63,267000.0,22.4101,22.4269,22.4017,22.4101,267000.0
2013-12-27 14:00:00,26.64,26.66,26.63,26.64,779000.0,22.4185,22.4353,22.4101,22.4185,779000.0
2013-12-27 15:00:00,26.64,26.67,26.64,26.65,506000.0,22.4185,22.4438,22.4185,22.4269,506000.0
2013-12-30 09:30:00,26.64,26.69,26.64,26.65,362000.0,22.4185,22.4606,22.4185,22.4269,362000.0
2013-12-30 10:00:00,26.64,26.67,26.62,26.65,423500.0,22.4185,22.4438,22.4017,22.4269,423500.0
2013-12-30 11:00:00,26.65,26.71,26.64,26.71,847500.0,22.4269,22.4774,22.4185,22.4774,847500.0
2013-12-30 12:00:00,26.71,26.72,26.67,26.68,305500.0,22.4774,22.4858,22.4438,22.4522,305500.0
2013-12-30 13:00:00,26.68,26.7,26.68,26.7,298500.0,22.4522,22.469,22.4522,22.469,298500.0
2013-12-30 14:00:00,26.7,26.73,26.69,26.72,381000.0,22.469,22.4943,22.4606,22.4858,381000.0
2013-12-30 15:00:00,26.71,26.73,26.68,26.68,626500.0,22.4774,22.4943,22.4522,22.4522,626500.0
2013-12-31 09:30:00,26.76,26.79,26.72,26.78,269500.0,22.5195,22.5447,22.4858,22.5363,269500.0
2013-12-31 10:00:00,26.78,26.82,26.74,26.79,459000.0,22.5363,22.57,22.5027,22.5447,459000.0
2013-12-31 11:00:00,26.8,26.82,26.79,26.79,808000.0,22.5532,22.57,22.5447,22.5447,808000.0
2013-12-31 12:00:00,26.79,26.81,26.79,26.8,466000.0,22.5447,22.5616,22.5447,22.5532,466000.0
2013-12-31 13:00:00,26.8,26.81,26.78,26.8,435000.0,22.5532,22.5616,22.5363,22.5532,435000.0
2013-12-31 14:00:00,26.8,26.8,26.74,26.75,343000.0,22.5532,22.5532,22.5027,22.5111,343000.0
2013-12-31 15:00:00,26.75,26.81,26.74,26.77,1433000.0,22.5111,22.5616,22.5027,22.5279,1433000.0
2014-01-02 09:30:00,26.7,26.71,26.55,26.66,908000.0,22.469,22.4774,22.3428,22.4353,908000.0
2014-01-02 10:00:00,26.64,26.68,26.57,26.63,808000.0,22.4185,22.4522,22.3596,22.4101,808000.0
2014-01-02 11:00:00,26.63,26.63,26.44,26.45,788500.0,22.4101,22.4101,22.2502,22.2586,788500.0
2014-01-02 12:00:00,26.46,26.5,26.43,26.47,922500.0,22.267,22.3007,22.2418,22.2755,922500.0
2014-01-02 13:00:00,26.47,26.48,26.41,26.45,503500.0,22.2755,22.2839,22.225,22.2586,503500.0
2014-01-02 14:00:00,26.45,26.49,26.4,26.43,1043500.0,22.2586,22.2923,22.2165,22.2418,1043500.0
2014-01-02 15:00:00,26.43,26.5,26.43,26.49,1115000.0,22.2418,22.3007,22.2418,22.2923,1115000.0
2014-01-03 09:30:00,26.56,26.64,26.54,26.62,530000.0,22.3512,22.4185,22.3344,22.4017,530000.0
2014-01-03 10:00:00,26.63,26.64,26.59,26.62,598000.0,22.4101,22.4185,22.3764,22.4017,598000.0
2014-01-03 11:00:00,26.62,26.64,26.51,26.52,485500.0,22.4017,22.4185,22.3091,22.3175,485500.0
2014-01-03 12:00:00,26.52,26.58,26.51,26.56,344000.0,22.3175,22.368,22.3091,22.3512,344000.0
2014-01-03 13:00:00,26.56,26.58,26.54,26.55,504000.0,22.3512,22.368,22.3344,22.3428,504000.0
2014-01-03 14:00:00,26.56,26.62,26.55,26.61,730000.0,22.3512,22.4017,22.3428,22.3933,730000.0
2014-01-03 15:00:00,26.61,26.66,26.58,26.59,1455000.0,22.3933,22.4353,22.368,22.3764,1455000.0
2014-01-06 09:30:00,26.7,26.72,26.52,26.56,1238500.0,22.469,22.4858,22.3175,22.3512,1238500.0
2014-01-06 10:00:00,26.55,26.59,26.48,26.49,1059500.0,22.3428,22.3764,22.2839,22.2923,1059500.0
2014-01-06 11:00:00,26.49,26.51,26.42,26.46,572000.0,22.2923,22.3091,22.2334,22.267,572000.0
2014-01-06 12:00:00,26.45,26.47,26.42,26.46,1061000.0,22.2586,22.2755,22.2334,22.267,1061000.0
2014-01-06 13:00:00,26.46,26.5,26.42,26.49,2064000.0,22.267,22.3007,22.2334,22.2923,2064000.0
2014-01-06 14:00:00,26.49,26.51,26.44,26.49,1883500.0,22.2923,22.3091,22.2502,22.2923,1883500.0
2014-01-06 15:00:00,26.49,26.49,26.42,26.43,2187000.0,22.2923,22.2923,22.2334,22.2418,2187000.0
2014-01-07 09:30:00,26.52,26.62,26.5,26.62,633500.0,22.3175,22.4017,22.3007,22.4017,633500.0
2014-01-07 10:00:00,26.62,26.72,26.62,26.69,818000.0,22.4017,22.4858,22.4017,22.4606,818000.0
2014-01-07 11:00:00,26.69,26.69,26.66,26.66,539000.0,22.4606,22.4606,22.4353,22.4353,539000.0
2014-01-07 12:00:00,26.65,26.67,26.64,26.66,388500.0,22.4269,22.4438,22.4185,22.4353,388500.0
2014-01-07 13:00:00,26.66,26.66,26.6,26.6,379500.0,22.4353,22.4353,22.3849,22.3849,379500.0
2014-01-07 14:00:00,26.6,26.64,26.55,26.64,921000.0,22.3849,22.4185,22.3428,22.4185,921000.0
2014-01-07 15:00:00,26.64,26.69,26.64,26.64,1615500.0,22.4185,22.4606,22.4185,22.4185,1615500.0
2014-01-08 09:30:00,26.64,26.66,26.52,26.59,539000.0,22.4185,22.4353,22.3175,22.3764,539000.0
2014-01-08 10:00:00,26.58,26.72,26.56,26.69,600000.0,22.368,22.4858,22.3512,22.4606,600000.0
2014-01-08 11:00:00,26.69,26.73,26.64,26.73,606500.0,22.4606,22.4943,22.4185,22.4943,606500.0
2014-01-08 12:00:00,26.73,26.74,26.66,26.67,397500.0,22.4943,22.5027,22.4353,22.4438,397500.0
2014-01-08 13:00:00,26.67,26.7,26.65,26.68,373000.0,22.4438,22.469,22.4269,22.4522,373000.0
2014-01-08 14:00:00,26.68,26.71,26.62,26.67,859500.0,22.4522,22.4774,22.4017,22.4438,859500.0
2014-01-08 15:00:00,26.66,26.7,26.6,26.7,844500.0,22.4353,22.469,22.3849,22.469,844500.0
2014-01-09 09:30:00,26.77,26.82,26.74,26.77,465500.0,22.5279,22.57,22.5027,22.5279,465500.0
2014-01-09 10:00:00,26.77,26.78,26.61,26.63,557000.0,22.5279,22.5363,22.3933,22.4101,557000.0
2014-01-09 11:00:00,26.63,26.67,26.58,26.66,989000.0,22.4101,22.4438,22.368,22.4353,989000.0
2014-01-09 12:00:00,26.65,26.74,26.64,26.74,670000.0,22.4269,22.5027,22.4185,22.5027,670000.0
2014-01-09 13:00:00,26.73,26.74,26.67,26.67,409000.0,22.4943,22.5027,22.4438,22.4438,409000.0
2014-01-09 14:00:00,26.67,26.71,26.62,26.69,904500.0,22.4438,22.4774,22.4017,22.4606,904500.0
2014-01-09 15:00:00,26.69,26.74,26.68,26.73,1162500.0,22.4606,22.5027,22.4522,22.4943,1162500.0
2014-01-10 09:30:00,26.78,26.85,26.76,26.81,306500.0,22.5363,22.5952,22.5195,22.5616,306500.0
2014-01-10 10:00:00,26.8,26.87,26.72,26.86,591000.0,22.5532,22.6121,22.4858,22.6037,591000.0
2014-01-10 11:00:00,26.86,26.86,26.78,26.81,1143000.0,22.6037,22.6037,22.5363,22.5616,1143000.0
2014-01-10 12:00:00,26.81,26.9,26.79,26.85,490500.0,22.5616,22.6373,22.5447,22.5952,490500.0
2014-01-10 13:00:00,26.85,26.89,26.84,26.84,576000.0,22.5952,22.6289,22.5868,22.5868,576000.0
2014-01-10 14:00:00,26.85,26.87,26.83,26.84,687000.0,22.5952,22.6121,22.5784,22.5868,687000.0
2014-01-10 15:00:00,26.84,26.92,26.84,26.91,769000.0,22.5868,22.6541,22.5868,22.6457,769000.0
2014-01-13 09:30:00,26.85,26.9,26.8,26.81,728000.0,22.5952,22.6373,22.5532,22.5616,728000.0
2014-01-13 10:00:00,26.81,26.88,26.81,26.86,349000.0,22.5616,22.6205,22.5616,22.6037,349000.0
2014-01-13 11:00:00,26.86,26.88,26.82,26.85,315500.0,22.6037,22.6205,22.57,22.5952,315500.0
2014-01-13 12:00:00,26.84,26.84,26.71,26.71,686000.0,22.5868,22.5868,22.4774,22.4774,686000.0
2014-01-13 13:00:00,26.71,26.72,26.65,26.67,345000.0,22.4774,22.4858,22.4269,22.4438,345000.0
2014-01-13 14:00:00,26.67,26.68,26.56,26.58,915000.0,22.4438,22.4522,22.3512,22.368,915000.0
2014-01-13 15:00:00,26.57,26.57,26.46,26.54,1030500.0,22.3596,22.3596,22.267,22.3344,1030500.0
2014-01-14 09:30:00,26.63,26.69,26.56,26.62,514000.0,22.4101,22.4606,22.3512,22.4017,514000.0
2014-01-14 10:00:00,26.62,26.77,26.62,26.76,261000.0,22.4017,22.5279,22.4017,22.5195,261000.0
2014-01-14 11:00:00,26.76,26.81,26.74,26.77,397500.0,22.5195,22.5616,22.5027,22.5279,397500.0
2014-01-14 12:00:00,26.76,26.83,26.76,26.8,232500.0,22.5195,22.5784,22.5195,22.5532,232500.0
2014-01-14 13:00:00,26.8,26.84,26.79,26.8,339000.0,22.5532,22.5868,22.5447,22.5532,339000.0
2014-01-14 14:00:00,26.81,26.83,26.78,26.81,360000.0,22.5616,22.5784,22.5363,22.5616,360000.0
2014-01-14 15:00:00,26.82,26.88,26.81,26.86,509000.0,22.57,22.6205,22.5616,22.6037,509000.0
2014-01-15 09:30:00,26.89,26.98,26.88,26.96,337000.0,22.6289,22.7046,22.6205,22.6878,337000.0
2014-01-15 10:00:00,26.97,27.0,26.94,26.97,600500.0,22.6962,22.7215,22.671,22.6962,600500.0
2014-01-15 11:00:00,26.98,27.03,26.97,26.98,324000.0,22.7046,22.7467,22.6962,22.7046,324000.0
2014-01-15 12:00:00,26.99,27.01,26.95,26.98,307000.0,22.7131,22.7299,22.6794,22.7046,307000.0
2014-01-15 13:00:00,26.97,26.99,26.96,26.98,224000.0,22.6962,22.7131,22.6878,22.7046,224000.0
2014-01-15 14:00:00,26.98,27.03,26.96,27.03,516000.0,22.7046,22.7467,22.6878,22.7467,516000.0
2014-01-15 15:00:00,27.03,27.03,26.99,27.01,715000.0,22.7467,22.7467,22.7131,22.7299,715000.0
2014-01-16 09:30:00,26.95,27.01,26.94,26.98,253500.0,22.6794,22.7299,22.671,22.7046,253500.0
2014-01-16 10:00:00,26.97,27.0,26.92,26.94,322500.0,22.6962,22.7215,22.6541,22.671,322500.0
2014-01-16 11:00:00,26.94,26.98,26.91,26.98,286000.0,22.671,22.7046,22.6457,22.7046,286000.0
2014-01-16 12:00:00,26.97,26.99,26.94,26.96,684000.0,22.6962,22.7131,22.671,22.6878,684000.0
2014-01-16 13:00:00,26.96,26.98,26.94,26.95,266500.0,22.6878,22.7046,22.671,22.6794,266500.0
2014-01-16 14:00:00,26.95,26.98,26.94,26.98,491000.0,22.6794,22.7046,22.671,22.7046,491000.0
2014-01-16 15:00:00,26.97,26.98,26.95,26.97,696000.0,22.6962,22.7046,22.6794,22.6962,696000.0
2014-01-17 09:30:00,26.95,26.99,26.89,26.93,423500.0,22.6794,22.7131,22.6289,22.6626,423500.0
2014-01-17 10:00:00,26.93,26.97,26.91,26.96,426500.0,22.6626,22.6962,22.6457,22.6878,426500.0
2014-01-17 11:00:00,26.96,26.98,26.95,26.95,290000.0,22.6878,22.7046,22.6794,22.6794,290000.0
2014-01-17 12:00:00,26.96,27.0,26.96,26.96,697000.0,22.6878,22.7215,22.6878,22.6878,697000.0
2014-01-17 13:00:00,26.96,26.97,26.92,26.96,744000.0,22.6878,22.6962,22.6541,22.6878,744000.0
2014-01-17 14:00:00,26.96,26.96,26.93,26.94,781000.0,22.6878,22.6878,22.6626,22.671,781000.0
2014-01-17 15:00:00,26.94,26.95,26.86,26.88,1782500.0,22.671,22.6794,22.6037,22.6205,1782500.0
2014-01-21 09:30:00,27.06,27.09,27.04,27.06,333000.0,22.772,22.7972,22.7551,22.772,333000.0
2014-01-21 10:00:00,27.06,27.07,26.93,26.96,595000.0,22.772,22.7804,22.6626,22.6878,595000.0
2014-01-21 11:00:00,26.96,26.96,26.86,26.88,669500.0,22.6878,22.6878,22.6037,22.6205,669500.0
2014-01-21 12:00:00,26.88,26.94,26.84,26.93,625500.0,22.6205,22.671,22.5868,22.6626,625500.0
2014-01-21 13:00:00,26.93,26.98,26.93,26.97,261000.0,22.6626,22.7046,22.6626,22.6962,261000.0
2014-01-21 14:00:00,26.97,26.99,26.95,26.97,606000.0,22.6962,22.7131,22.6794,22.6962,606000.0
2014-01-21 15:00:00,26.96,27.0,26.95,26.99,860500.0,22.6878,22.7215,22.6794,22.7131,860500.0
2014-01-22 09:30:00,27.02,27.06,27.01,27.03,389500.0,22.7383,22.772,22.7299,22.7467,389500.0
2014-01-22 10:00:00,27.04,27.06,26.99,26.99,444500.0,22.7551,22.772,22.7131,22.7131,444500.0
2014-01-22 11:00:00,26.99,27.05,26.98,27.04,284500.0,22.7131,22.7635,22.7046,22.7551,284500.0
2014-01-22 12:00:00,27.03,27.1,27.03,27.08,359000.0,22.7467,22.8056,22.7467,22.7888,359000.0
2014-01-22 13:00:00,27.08,27.1,27.05,27.08,305000.0,22.7888,22.8056,22.7635,22.7888,305000.0
2014-01-22 14:00:00,27.07,27.1,27.07,27.1,440000.0,22.7804,22.8056,22.7804,22.8056,440000.0
2014-01-22 15:00:00,27.1,27.14,27.1,27.12,876000.0,22.8056,22.8393,22.8056,22.8225,876000.0
2014-01-23 09:30:00,26.97,27.01,26.91,26.93,496500.0,22.6962,22.7299,22.6457,22.6626,496500.0
2014-01-23 10:00:00,26.92,26.95,26.86,26.9,471500.0,22.6541,22.6794,22.6037,22.6373,471500.0
2014-01-23 11:00:00,26.9,26.92,26.87,26.89,799000.0,22.6373,22.6541,22.6121,22.6289,799000.0
2014-01-23 12:00:00,26.89,26.9,26.84,26.87,523500.0,22.6289,22.6373,22.5868,22.6121,523500.0
2014-01-23 13:00:00,26.86,26.87,26.78,26.79,434500.0,22.6037,22.6121,22.5363,22.5447,434500.0
2014-01-23 14:00:00,26.79,26.86,26.79,26.85,637000.0,22.5447,22.6037,22.5447,22.5952,637000.0
2014-01-23 15:00:00,26.85,26.91,26.84,26.91,1670000.0,22.5952,22.6457,22.5868,22.6457,1670000.0
2014-01-24 09:30:00,26.73,26.75,26.53,26.56,463000.0,22.4943,22.5111,22.3259,22.3512,463000.0
2014-01-24 10:00:00,26.56,26.59,26.42,26.43,1193000.0,22.3512,22.3764,22.2334,22.2418,1193000.0
2014-01-24 11:00:00,26.43,26.44,26.3,26.39,1308000.0,22.2418,22.2502,22.1324,22.2081,1308000.0
2014-01-24 12:00:00,26.39,26.4,26.31,26.34,597000.0,22.2081,22.2165,22.1408,22.1661,597000.0
2014-01-24 13:00:00,26.34,26.36,26.3,26.3,480000.0,22.1661,22.1829,22.1324,22.1324,480000.0
2014-01-24 14:00:00,26.3,26.3,26.24,26.26,1093500.0,22.1324,22.1324,22.0819,22.0987,1093500.0
2014-01-24 15:00:00,26.26,26.28,26.21,26.21,1379500.0,22.0987,22.1156,22.0567,22.0567,1379500.0
2014-01-27 09:30:00,26.25,26.29,26.17,26.23,824000.0,22.0903,22.124,22.023,22.0735,824000.0
2014-01-27 10:00:00,26.24,26.27,26.01,26.04,2327500.0,22.0819,22.1071,21.8883,21.9136,2327500.0
2014-01-27 11:00:00,26.04,26.08,25.93,25.95,681500.0,21.9136,21.9473,21.821,21.8379,681500.0
2014-01-27 12:00:00,25.94,25.94,25.83,25.87,682000.0,21.8294,21.8294,21.7369,21.7705,682000.0
2014-01-27 13:00:00,25.87,26.06,25.87,26.02,492000.0,21.7705,21.9304,21.7705,21.8968,492000.0
2014-01-27 14:00:00,26.02,26.17,26.02,26.16,1070500.0,21.8968,22.023,21.8968,22.0146,1070500.0
2014-01-27 15:00:00,26.16,26.16,25.97,25.97,1541500.0,22.0146,22.0146,21.8547,21.8547,1541500.0
2014-01-28 09:30:00,26.02,26.15,26.0,26.15,385500.0,21.8968,22.0062,21.8799,22.0062,385500.0
2014-01-28 10:00:00,26.15,26.24,26.15,26.22,538500.0,22.0062,22.0819,22.0062,22.0651,538500.0
2014-01-28 11:00:00,26.22,26.26,26.09,26.13,301000.0,22.0651,22.0987,21.9557,21.9893,301000.0
2014-01-28 12:00:00,26.13,26.16,26.11,26.14,266500.0,21.9893,22.0146,21.9725,21.9977,266500.0
2014-01-28 13:00:00,26.14,26.17,26.11,26.14,253000.0,21.9977,22.023,21.9725,21.9977,253000.0
2014-01-28 14:00:00,26.14,26.21,26.12,26.18,511500.0,21.9977,22.0567,21.9809,22.0314,511500.0
2014-01-28 15:00:00,26.19,26.23,26.17,26.22,1302500.0,22.0398,22.0735,22.023,22.0651,1302500.0
2014-01-29 09:30:00,25.94,26.13,25.93,26.08,484000.0,21.8294,21.9893,21.821,21.9473,484000.0
2014-01-29 10:00:00,26.09,26.15,26.04,26.13,1634500.0,21.9557,22.0062,21.9136,21.9893,1634500.0
2014-01-29 11:00:00,26.13,26.2,26.13,26.16,1761000.0,21.9893,22.0482,21.9893,22.0146,1761000.0
2014-01-29 12:00:00,26.17,26.18,26.05,26.09,326000.0,22.023,22.0314,21.922,21.9557,326000.0
2014-01-29 13:00:00,26.08,26.08,26.01,26.04,542500.0,21.9473,21.9473,21.8883,21.9136,542500.0
2014-01-29 14:00:00,26.04,26.1,25.94,25.98,1265000.0,21.9136,21.9641,21.8294,21.8631,1265000.0
2014-01-29 15:00:00,25.98,26.0,25.92,25.95,1690500.0,21.8631,21.8799,21.8126,21.8379,1690500.0
2014-01-30 09:30:00,26.14,26.22,26.13,26.2,1282500.0,21.9977,22.0651,21.9893,22.0482,1282500.0
2014-01-30 10:00:00,26.19,26.25,26.14,26.21,326500.0,22.0398,22.0903,21.9977,22.0567,326500.0
2014-01-30 11:00:00,26.21,26.36,26.21,26.34,288000.0,22.0567,22.1829,22.0567,22.1661,288000.0
2014-01-30 12:00:00,26.35,26.38,26.33,26.36,192000.0,22.1745,22.1997,22.1576,22.1829,192000.0
2014-01-30 13:00:00,26.37,26.37,26.32,26.35,393000.0,22.1913,22.1913,22.1492,22.1745,393000.0
2014-01-30 14:00:00,26.34,26.35,26.29,26.33,328000.0,22.1661,22.1745,22.124,22.1576,328000.0
2014-01-30 15:00:00,26.33,26.36,26.31,26.32,1016000.0,22.1576,22.1829,22.1408,22.1492,1016000.0
2014-01-31 09:30:00,25.96,26.17,25.93,26.13,982000.0,21.8463,22.023,21.821,21.9893,982000.0
2014-01-31 10:00:00,26.14,26.27,26.14,26.22,852000.0,21.9977,22.1071,21.9977,22.0651,852000.0
2014-01-31 11:00:00,26.22,26.33,26.21,26.28,400500.0,22.0651,22.1576,22.0567,22.1156,400500.0
2014-01-31 12:00:00,26.31,26.34,26.26,26.28,665500.0,22.1408,22.1661,22.0987,22.1156,665500.0
2014-01-31 13:00:00,26.27,26.35,26.23,26.35,466000.0,22.1071,22.1745,22.0735,22.1745,466000.0
2014-01-31 14:00:00,26.34,26.38,26.31,26.34,588000.0,22.1661,22.1997,22.1408,22.1661,588000.0
2014-01-31 15:00:00,26.34,26.34,26.17,26.19,2208500.0,22.1661,22.1661,22.023,22.0398,2208500.0
2014-02-03 09:30:00,26.15,26.2,26.02,26.1,956500.0,22.0062,22.0482,21.8968,21.9641,956500.0
2014-02-03 10:00:00,26.1,26.1,25.69,25.7,1847500.0,21.9641,21.9641,21.6191,21.6275,1847500.0
2014-02-03 11:00:00,25.7,25.71,25.49,25.49,4311000.0,21.6275,21.6359,21.4507,21.4507,4311000.0
2014-02-03 12:00:00,25.49,25.51,25.41,25.45,5569000.0,21.4507,21.4676,21.3834,21.4171,5569000.0
2014-02-03 13:00:00,25.45,25.47,25.26,25.28,5658500.0,21.4171,21.4339,21.2572,21.274,5658500.0
2014-02-03 14:00:00,25.28,25.36,25.24,25.26,14471000.0,21.274,21.3413,21.2404,21.2572,14471000.0
2014-02-03 15:00:00,25.26,25.35,25.22,25.27,17658500.0,21.2572,21.3329,21.2235,21.2656,17658500.0
2014-02-04 09:30:00,25.37,25.41,25.24,25.37,1172500.0,21.3498,21.3834,21.2404,21.3498,1172500.0
2014-02-04 10:00:00,25.39,25.46,25.34,25.39,1431500.0,21.3666,21.4255,21.3245,21.3666,1431500.0
2014-02-04 11:00:00,25.41,25.56,25.4,25.56,499000.0,21.3834,21.5097,21.375,21.5097,499000.0
2014-02-04 12:00:00,25.56,25.58,25.54,25.58,1315000.0,21.5097,21.5265,21.4928,21.5265,1315000.0
2014-02-04 13:00:00,25.58,25.59,25.49,25.49,1496500.0,21.5265,21.5349,21.4507,21.4507,1496500.0
2014-02-04 14:00:00,25.49,25.58,25.46,25.58,841500.0,21.4507,21.5265,21.4255,21.5265,841500.0
2014-02-04 15:00:00,25.58,25.59,25.5,25.57,1649000.0,21.5265,21.5349,21.4592,21.5181,1649000.0
2014-02-05 09:30:00,25.44,25.48,25.35,25.37,594500.0,21.4087,21.4423,21.3329,21.3498,594500.0
2014-02-05 10:00:00,25.38,25.48,25.22,25.34,989000.0,21.3582,21.4423,21.2235,21.3245,989000.0
2014-02-05 11:00:00,25.33,25.47,25.27,25.46,457500.0,21.3161,21.4339,21.2656,21.4255,457500.0
2014-02-05 12:00:00,25.47,25.51,25.44,25.49,888000.0,21.4339,21.4676,21.4087,21.4507,888000.0
2014-02-05 13:00:00,25.49,25.57,25.49,25.53,944000.0,21.4507,21.5181,21.4507,21.4844,944000.0
2014-02-05 14:00:00,25.53,25.55,25.45,25.45,1704000.0,21.4844,21.5012,21.4171,21.4171,1704000.0
2014-02-05 15:00:00,25.46,25.53,25.45,25.48,507000.0,21.4255,21.4844,21.4171,21.4423,507000.0
2014-02-06 09:30:00,25.61,25.78,25.6,25.76,477000.0,21.5517,21.6948,21.5433,21.678,477000.0
2014-02-06 10:00:00,25.77,25.83,25.73,25.81,485500.0,21.6864,21.7369,21.6527,21.72,485500.0
2014-02-06 11:00:00,25.81,25.84,25.75,25.78,656000.0,21.72,21.7453,21.6695,21.6948,656000.0
2014-02-06 12:00:00,25.78,25.81,25.78,25.78,418000.0,21.6948,21.72,21.6948,21.6948,418000.0
2014-02-06 13:00:00,25.78,25.81,25.74,25.76,508000.0,21.6948,21.72,21.6611,21.678,508000.0
2014-02-06 14:00:00,25.76,25.85,25.76,25.84,418500.0,21.678,21.7537,21.678,21.7453,418500.0
2014-02-06 15:00:00,25.84,25.85,25.81,25.85,664500.0,21.7453,21.7537,21.72,21.7537,664500.0
2014-02-07 09:30:00,25.97,26.11,25.92,26.05,392000.0,21.8547,21.9725,21.8126,21.922,392000.0
2014-02-07 10:00:00,26.05,26.09,25.91,25.98,538500.0,21.922,21.9557,21.8042,21.8631,538500.0
2014-02-07 11:00:00,25.98,26.04,25.96,26.03,344500.0,21.8631,21.9136,21.8463,21.9052,344500.0
2014-02-07 12:00:00,26.03,26.04,26.01,26.03,321000.0,21.9052,21.9136,21.8883,21.9052,321000.0
2014-02-07 13:00:00,26.03,26.11,26.02,26.09,199000.0,21.9052,21.9725,21.8968,21.9557,199000.0
2014-02-07 14:00:00,26.1,26.12,26.07,26.09,416500.0,21.9641,21.9809,21.9388,21.9557,416500.0
2014-02-07 15:00:00,26.09,26.13,26.08,26.12,662000.0,21.9557,21.9893,21.9473,21.9809,662000.0
2014-02-10 09:30:00,26.11,26.12,25.99,26.1,742500.0,21.9725,21.9809,21.8715,21.9641,742500.0
2014-02-10 10:00:00,26.11,26.13,26.02,26.06,431500.0,21.9725,21.9893,21.8968,21.9304,431500.0
2014-02-10 11:00:00,26.06,26.11,26.03,26.08,254500.0,21.9304,21.9725,21.9052,21.9473,254500.0
2014-02-10 12:00:00,26.08,26.1,26.06,26.1,162000.0,21.9473,21.9641,21.9304,21.9641,162000.0
2014-02-10 13:00:00,26.1,26.14,26.09,26.14,253000.0,21.9641,21.9977,21.9557,21.9977,253000.0
2014-02-10 14:00:00,26.14,26.19,26.14,26.17,265500.0,21.9977,22.0398,21.9977,22.023,265500.0
2014-02-10 15:00:00,26.18,26.18,26.15,26.18,820500.0,22.0314,22.0314,22.0062,22.0314,820500.0
2014-02-11 09:30:00,26.23,26.29,26.18,26.22,273000.0,22.0735,22.124,22.0314,22.0651,273000.0
2014-02-11 10:00:00,26.24,26.3,26.2,26.26,515000.0,22.0819,22.1324,22.0482,22.0987,515000.0
2014-02-11 11:00:00,26.27,26.41,26.24,26.41,687500.0,22.1071,22.225,22.0819,22.225,687500.0
2014-02-11 12:00:00,26.41,26.43,26.38,26.42,262500.0,22.225,22.2418,22.1997,22.2334,262500.0
2014-02-11 13:00:00,26.42,26.49,26.42,26.46,390500.0,22.2334,22.2923,22.2334,22.267,390500.0
2014-02-11 14:00:00,26.46,26.48,26.44,26.48,353000.0,22.267,22.2839,22.2502,22.2839,353000.0
2014-02-11 15:00:00,26.47,26.5,26.43,26.44,804000.0,22.2755,22.3007,22.2418,22.2502,804000.0
2014-02-12 09:30:00,26.51,26.67,26.51,26.65,518500.0,22.3091,22.4438,22.3091,22.4269,518500.0
2014-02-12 10:00:00,26.66,26.67,26.51,26.53,682500.0,22.4353,22.4438,22.3091,22.3259,682500.0
2014-02-12 11:00:00,26.52,26.57,26.49,26.51,394500.0,22.3175,22.3596,22.2923,22.3091,394500.0
2014-02-12 12:00:00,26.51,26.57,26.51,26.56,303000.0,22.3091,22.3596,22.3091,22.3512,303000.0
2014-02-12 13:00:00,26.56,26.6,26.54,26.57,489500.0,22.3512,22.3849,22.3344,22.3596,489500.0
2014-02-12 14:00:00,26.58,26.59,26.51,26.53,369000.0,22.368,22.3764,22.3091,22.3259,369000.0
2014-02-12 15:00:00,26.53,26.6,26.52,26.6,1554500.0,22.3259,22.3849,22.3175,22.3849,1554500.0
2014-02-13 09:30:00,26.39,26.54,26.39,26.52,398500.0,22.2081,22.3344,22.2081,22.3175,398500.0
2014-02-13 10:00:00,26.52,26.67,26.52,26.66,1073000.0,22.3175,22.4438,22.3175,22.4353,1073000.0
2014-02-13 11:00:00,26.66,26.71,26.64,26.69,283500.0,22.4353,22.4774,22.4185,22.4606,283500.0
2014-02-13 12:00:00,26.69,26.72,26.67,26.72,272000.0,22.4606,22.4858,22.4438,22.4858,272000.0
2014-02-13 13:00:00,26.72,26.8,26.72,26.8,304500.0,22.4858,22.5532,22.4858,22.5532,304500.0
2014-02-13 14:00:00,26.8,26.83,26.76,26.8,480500.0,22.5532,22.5784,22.5195,22.5532,480500.0
2014-02-13 15:00:00,26.81,26.81,26.78,26.79,1089000.0,22.5616,22.5616,22.5363,22.5447,1089000.0
2014-02-14 09:30:00,26.76,26.85,26.71,26.8,505000.0,22.5195,22.5952,22.4774,22.5532,505000.0
2014-02-14 10:00:00,26.81,26.88,26.74,26.81,578500.0,22.5616,22.6205,22.5027,22.5616,578500.0
2014-02-14 11:00:00,26.81,26.85,26.8,26.82,1764500.0,22.5616,22.5952,22.5532,22.57,1764500.0
2014-02-14 12:00:00,26.82,26.85,26.8,26.84,789000.0,22.57,22.5952,22.5532,22.5868,789000.0
2014-02-14 13:00:00,26.84,26.87,26.83,26.87,1625000.0,22.5868,22.6121,22.5784,22.6121,1625000.0
2014-02-14 14:00:00,26.87,26.9,26.87,26.89,1011500.0,22.6121,22.6373,22.6121,22.6289,1011500.0
2014-02-14 15:00:00,26.89,26.9,26.86,26.9,628000.0,22.6289,22.6373,22.6037,22.6373,628000.0
2014-02-18 09:30:00,26.95,27.03,26.93,26.94,805500.0,22.6794,22.7467,22.6626,22.671,805500.0
2014-02-18 10:00:00,26.94,26.99,26.86,26.99,542500.0,22.671,22.7131,22.6037,22.7131,542500.0
2014-02-18 11:00:00,26.98,27.08,26.98,27.03,329500.0,22.7046,22.7888,22.7046,22.7467,329500.0
2014-02-18 12:00:00,27.03,27.07,27.03,27.05,226000.0,22.7467,22.7804,22.7467,22.7635,226000.0
2014-02-18 13:00:00,27.05,27.07,27.0,27.03,184500.0,22.7635,22.7804,22.7215,22.7467,184500.0
2014-02-18 14:00:00,27.04,27.06,27.03,27.04,242000.0,22.7551,22.772,22.7467,22.7551,242000.0
2014-02-18 15:00:00,27.05,27.08,27.03,27.06,697000.0,22.7635,22.7888,22.7467,22.772,697000.0
2014-02-19 09:30:00,27.0,27.08,26.99,27.06,536000.0,22.7215,22.7888,22.7131,22.772,536000.0
2014-02-19 10:00:00,27.06,27.12,27.01,27.09,678000.0,22.772,22.8225,22.7299,22.7972,678000.0
2014-02-19 11:00:00,27.09,27.15,27.06,27.06,462000.0,22.7972,22.8477,22.772,22.772,462000.0
2014-02-19 12:00:00,27.05,27.07,26.97,27.02,515000.0,22.7635,22.7804,22.6962,22.7383,515000.0
2014-02-19 13:00:00,27.02,27.09,27.02,27.05,360000.0,22.7383,22.7972,22.7383,22.7635,360000.0
2014-02-19 14:00:00,27.05,27.1,26.99,27.02,586500.0,22.7635,22.8056,22.7131,22.7383,586500.0
2014-02-19 15:00:00,27.02,27.03,26.85,26.87,1124000.0,22.7383,22.7467,22.5952,22.6121,1124000.0
2014-02-20 09:30:00,26.91,27.02,26.88,26.89,443000.0,22.6457,22.7383,22.6205,22.6289,443000.0
2014-02-20 10:00:00,26.88,27.03,26.82,26.99,866000.0,22.6205,22.7467,22.57,22.7131,866000.0
2014-02-20 11:00:00,26.99,27.01,26.94,26.95,380500.0,22.7131,22.7299,22.671,22.6794,380500.0
2014-02-20 12:00:00,26.96,27.03,26.95,27.01,243000.0,22.6878,22.7467,22.6794,22.7299,243000.0
2014-02-20 13:00:00,27.02,27.03,26.98,26.99,200500.0,22.7383,22.7467,22.7046,22.7131,200500.0
2014-02-20 14:00:00,27.0,27.05,26.96,27.05,429000.0,22.7215,22.7635,22.6878,22.7635,429000.0
2014-02-20 15:00:00,27.05,27.1,27.04,27.07,478000.0,22.7635,22.8056,22.7551,22.7804,478000.0
2014-02-21 09:30:00,27.11,27.13,27.03,27.09,292500.0,22.814,22.8309,22.7467,22.7972,292500.0
2014-02-21 10:00:00,27.11,27.16,27.07,27.15,409000.0,22.814,22.8561,22.7804,22.8477,409000.0
2014-02-21 11:00:00,27.15,27.19,27.13,27.16,311500.0,22.8477,22.8814,22.8309,22.8561,311500.0
2014-02-21 12:00:00,27.16,27.19,27.15,27.17,236000.0,22.8561,22.8814,22.8477,22.8645,236000.0
2014-02-21 13:00:00,27.17,27.19,27.15,27.17,205500.0,22.8645,22.8814,22.8477,22.8645,205500.0
2014-02-21 14:00:00,27.18,27.18,27.11,27.13,399500.0,22.8729,22.8729,22.814,22.8309,399500.0
2014-02-21 15:00:00,27.13,27.17,27.09,27.1,469500.0,22.8309,22.8645,22.7972,22.8056,469500.0
2014-02-24 09:30:00,27.13,27.32,27.13,27.31,783000.0,22.8309,22.9908,22.8309,22.9823,783000.0
2014-02-24 10:00:00,27.31,27.36,27.26,27.34,1231000.0,22.9823,23.0244,22.9403,23.0076,1231000.0
2014-02-24 11:00:00,27.34,27.41,27.32,27.39,805000.0,23.0076,23.0665,22.9908,23.0497,805000.0
2014-02-24 12:00:00,27.4,27.41,27.38,27.38,698000.0,23.0581,23.0665,23.0412,23.0412,698000.0
2014-02-24 13:00:00,27.38,27.39,27.34,27.35,535500.0,23.0412,23.0497,23.0076,23.016,535500.0
2014-02-24 14:00:00,27.35,27.37,27.33,27.33,380500.0,23.016,23.0328,22.9992,22.9992,380500.0
2014-02-24 15:00:00,27.33,27.33,27.22,27.22,694500.0,22.9992,22.9992,22.9066,22.9066,694500.0
2014-02-25 09:30:00,27.23,27.25,27.13,27.15,559500.0,22.915,22.9319,22.8309,22.8477,559500.0
2014-02-25 10:00:00,27.15,27.22,27.1,27.21,882000.0,22.8477,22.9066,22.8056,22.8982,882000.0
2014-02-25 11:00:00,27.22,27.31,27.19,27.21,535500.0,22.9066,22.9823,22.8814,22.8982,535500.0
2014-02-25 12:00:00,27.22,27.23,27.17,27.22,772500.0,22.9066,22.915,22.8645,22.9066,772500.0
2014-02-25 13:00:00,27.21,27.25,27.2,27.22,293500.0,22.8982,22.9319,22.8898,22.9066,293500.0
2014-02-25 14:00:00,27.22,27.24,27.18,27.2,555500.0,22.9066,22.9234,22.8729,22.8898,555500.0
2014-02-25 15:00:00,27.2,27.2,27.14,27.19,560500.0,22.8898,22.8898,22.8393,22.8814,560500.0
2014-02-26 09:30:00,27.23,27.32,27.18,27.21,206000.0,22.915,22.9908,22.8729,22.8982,206000.0
2014-02-26 10:00:00,27.23,27.4,27.22,27.37,496500.0,22.915,23.0581,22.9066,23.0328,496500.0
2014-02-26 11:00:00,27.37,27.41,27.36,27.38,302500.0,23.0328,23.0665,23.0244,23.0412,302500.0
2014-02-26 12:00:00,27.39,27.45,27.38,27.41,312500.0,23.0497,23.1002,23.0412,23.0665,312500.0
2014-02-26 13:00:00,27.41,27.44,27.38,27.39,313000.0,23.0665,23.0917,23.0412,23.0497,313000.0
2014-02-26 14:00:00,27.39,27.41,27.25,27.29,434500.0,23.0497,23.0665,22.9319,22.9655,434500.0
2014-02-26 15:00:00,27.3,27.34,27.25,27.32,824000.0,22.9739,23.0076,22.9319,22.9908,824000.0
2014-02-27 09:30:00,27.29,27.36,27.25,27.31,222500.0,22.9655,23.0244,22.9319,22.9823,222500.0
2014-02-27 10:00:00,27.33,27.34,27.23,27.31,348000.0,22.9992,23.0076,22.915,22.9823,348000.0
2014-02-27 11:00:00,27.32,27.39,27.3,27.36,332000.0,22.9908,23.0497,22.9739,23.0244,332000.0
2014-02-27 12:00:00,27.36,27.38,27.34,27.36,259000.0,23.0244,23.0412,23.0076,23.0244,259000.0
2014-02-27 13:00:00,27.37,27.43,27.36,27.4,695500.0,23.0328,23.0833,23.0244,23.0581,695500.0
2014-02-27 14:00:00,27.4,27.41,27.36,27.39,353500.0,23.0581,23.0665,23.0244,23.0497,353500.0
2014-02-27 15:00:00,27.39,27.42,27.37,27.42,537500.0,23.0497,23.0749,23.0328,23.0749,537500.0
2014-02-28 09:30:00,27.39,27.53,27.38,27.48,548000.0,23.0497,23.1675,23.0412,23.1254,548000.0
2014-02-28 10:00:00,27.48,27.58,27.47,27.56,569500.0,23.1254,23.2096,23.117,23.1927,569500.0
2014-02-28 11:00:00,27.56,27.62,27.52,27.6,656500.0,23.1927,23.2432,23.1591,23.2264,656500.0
2014-02-28 12:00:00,27.6,27.63,27.58,27.61,370000.0,23.2264,23.2516,23.2096,23.2348,370000.0
2014-02-28 13:00:00,27.61,27.64,27.6,27.6,366500.0,23.2348,23.26,23.2264,23.2264,366500.0
2014-02-28 14:00:00,27.6,27.6,27.49,27.5,333000.0,23.2264,23.2264,23.1338,23.1422,333000.0
2014-02-28 15:00:00,27.5,27.53,27.34,27.47,1443000.0,23.1422,23.1675,23.0076,23.117,1443000.0
2014-03-03 09:30:00,27.27,27.37,27.21,27.29,447500.0,22.9487,23.0328,22.8982,22.9655,447500.0
2014-03-03 10:00:00,27.3,27.34,27.21,27.27,964000.0,22.9739,23.0076,22.8982,22.9487,964000.0
2014-03-03 11:00:00,27.27,27.27,27.15,27.15,963000.0,22.9487,22.9487,22.8477,22.8477,963000.0
2014-03-03 12:00:00,27.15,27.28,27.11,27.28,977500.0,22.8477,22.9571,22.814,22.9571,977500.0
2014-03-03 13:00:00,27.28,27.39,27.28,27.37,529000.0,22.9571,23.0497,22.9571,23.0328,529000.0
2014-03-03 14:00:00,27.37,27.42,27.32,27.37,925500.0,23.0328,23.0749,22.9908,23.0328,925500.0
2014-03-03 15:00:00,27.37,27.38,27.26,27.3,1256000.0,23.0328,23.0412,22.9403,22.9739,1256000.0
2014-03-04 09:30:00,27.6,27.73,27.55,27.73,642500.0,23.2264,23.3358,23.1843,23.3358,642500.0
2014-03-04 10:00:00,27.73,27.78,27.68,27.77,838000.0,23.3358,23.3779,23.2937,23.3694,838000.0
2014-03-04 11:00:00,27.76,27.77,27.72,27.76,422500.0,23.361,23.3694,23.3274,23.361,422500.0
2014-03-04 12:00:00,27.75,27.81,27.75,27.77,397000.0,23.3526,23.4031,23.3526,23.3694,397000.0
2014-03-04 13:00:00,27.76,27.79,27.72,27.73,345000.0,23.361,23.3863,23.3274,23.3358,345000.0
2014-03-04 14:00:00,27.72,27.76,27.69,27.75,471500.0,23.3274,23.361,23.3021,23.3526,471500.0
2014-03-04 15:00:00,27.75,27.79,27.74,27.76,1017500.0,23.3526,23.3863,23.3442,23.361,1017500.0
2014-03-05 09:30:00,27.77,27.78,27.69,27.69,1915000.0,23.3694,23.3779,23.3021,23.3021,1915000.0
2014-03-05 10:00:00,27.7,27.77,27.69,27.72,406500.0,23.3105,23.3694,23.3021,23.3274,406500.0
2014-03-05 11:00:00,27.73,27.76,27.68,27.7,358000.0,23.3358,23.361,23.2937,23.3105,358000.0
2014-03-05 12:00:00,27.7,27.71,27.66,27.69,325500.0,23.3105,23.319,23.2769,23.3021,325500.0
2014-03-05 13:00:00,27.69,27.72,27.66,27.67,300000.0,23.3021,23.3274,23.2769,23.2853,300000.0
2014-03-05 14:00:00,27.68,27.7,27.66,27.67,236000.0,23.2937,23.3105,23.2769,23.2853,236000.0
2014-03-05 15:00:00,27.66,27.7,27.65,27.69,535500.0,23.2769,23.3105,23.2685,23.3021,535500.0
2014-03-06 09:30:00,27.77,27.79,27.71,27.76,434500.0,23.3694,23.3863,23.319,23.361,434500.0
2014-03-06 10:00:00,27.76,27.77,27.67,27.75,483500.0,23.361,23.3694,23.2853,23.3526,483500.0
2014-03-06 11:00:00,27.75,27.79,27.74,27.79,274000.0,23.3526,23.3863,23.3442,23.3863,274000.0
2014-03-06 12:00:00,27.79,27.8,27.77,27.78,369500.0,23.3863,23.3947,23.3694,23.3779,369500.0
2014-03-06 13:00:00,27.78,27.8,27.7,27.71,356000.0,23.3779,23.3947,23.3105,23.319,356000.0
2014-03-06 14:00:00,27.7,27.76,27.7,27.76,487500.0,23.3105,23.361,23.3105,23.361,487500.0
2014-03-06 15:00:00,27.76,27.78,27.7,27.73,998000.0,23.361,23.3779,23.3105,23.3358,998000.0
2014-03-07 09:30:00,27.86,27.88,27.68,27.72,466000.0,23.4452,23.462,23.2937,23.3274,466000.0
2014-03-07 10:00:00,27.72,27.81,27.68,27.73,418000.0,23.3274,23.4031,23.2937,23.3358,418000.0
2014-03-07 11:00:00,27.72,27.75,27.64,27.75,569000.0,23.3274,23.3526,23.26,23.3526,569000.0
2014-03-07 12:00:00,27.75,27.78,27.72,27.73,254500.0,23.3526,23.3779,23.3274,23.3358,254500.0
2014-03-07 13:00:00,27.73,27.74,27.7,27.72,124500.0,23.3358,23.3442,23.3105,23.3274,124500.0
2014-03-07 14:00:00,27.72,27.76,27.67,27.75,445500.0,23.3274,23.361,23.2853,23.3526,445500.0
2014-03-07 15:00:00,27.75,27.78,27.71,27.77,509000.0,23.3526,23.3779,23.319,23.3694,509000.0
2014-03-10 09:30:00,27.73,27.76,27.67,27.72,147500.0,23.3358,23.361,23.2853,23.3274,147500.0
2014-03-10 10:00:00,27.72,27.72,27.52,27.55,376500.0,23.3274,23.3274,23.1591,23.1843,376500.0
2014-03-10 11:00:00,27.54,27.64,27.52,27.56,343000.0,23.1759,23.26,23.1591,23.1927,343000.0
2014-03-10 12:00:00,27.56,27.63,27.56,27.62,351500.0,23.1927,23.2516,23.1927,23.2432,351500.0
2014-03-10 13:00:00,27.62,27.63,27.55,27.57,162000.0,23.2432,23.2516,23.1843,23.2011,162000.0
2014-03-10 14:00:00,27.57,27.62,27.56,27.61,203500.0,23.2011,23.2432,23.1927,23.2348,203500.0
2014-03-10 15:00:00,27.61,27.65,27.57,27.62,466000.0,23.2348,23.2685,23.2011,23.2432,466000.0
2014-03-11 09:30:00,27.67,27.69,27.53,27.58,233500.0,23.2853,23.3021,23.1675,23.2096,233500.0
2014-03-11 10:00:00,27.6,27.75,27.53,27.73,256000.0,23.2264,23.3526,23.1675,23.3358,256000.0
2014-03-11 11:00:00,27.73,27.73,27.59,27.61,268000.0,23.3358,23.3358,23.218,23.2348,268000.0
2014-03-11 12:00:00,27.61,27.61,27.5,27.55,277500.0,23.2348,23.2348,23.1422,23.1843,277500.0
2014-03-11 13:00:00,27.54,27.56,27.48,27.55,529000.0,23.1759,23.1927,23.1254,23.1843,529000.0
2014-03-11 14:00:00,27.55,27.55,27.42,27.43,211500.0,23.1843,23.1843,23.0749,23.0833,211500.0
2014-03-11 15:00:00,27.42,27.45,27.37,27.45,724500.0,23.0749,23.1002,23.0328,23.1002,724500.0
2014-03-12 09:30:00,27.32,27.38,27.23,27.31,822000.0,22.9908,23.0412,22.915,22.9823,822000.0
2014-03-12 10:00:00,27.3,27.44,27.29,27.43,501000.0,22.9739,23.0917,22.9655,23.0833,501000.0
2014-03-12 11:00:00,27.44,27.48,27.41,27.42,250500.0,23.0917,23.1254,23.0665,23.0749,250500.0
2014-03-12 12:00:00,27.42,27.45,27.41,27.45,154000.0,23.0749,23.1002,23.0665,23.1002,154000.0
2014-03-12 13:00:00,27.46,27.46,27.4,27.45,165000.0,23.1086,23.1086,23.0581,23.1002,165000.0
2014-03-12 14:00:00,27.45,27.48,27.43,27.46,197000.0,23.1002,23.1254,23.0833,23.1086,197000.0
2014-03-12 15:00:00,27.46,27.48,27.45,27.48,490500.0,23.1086,23.1254,23.1002,23.1254,490500.0
2014-03-13 09:30:00,27.57,27.6,27.48,27.5,377500.0,23.2011,23.2264,23.1254,23.1422,377500.0
2014-03-13 10:00:00,27.5,27.51,27.38,27.39,418500.0,23.1422,23.1506,23.0412,23.0497,418500.0
2014-03-13 11:00:00,27.38,27.45,27.38,27.4,358000.0,23.0412,23.1002,23.0412,23.0581,358000.0
2014-03-13 12:00:00,27.4,27.41,27.22,27.22,640000.0,23.0581,23.0665,22.9066,22.9066,640000.0
2014-03-13 13:00:00,27.23,27.28,27.14,27.25,439000.0,22.915,22.9571,22.8393,22.9319,439000.0
2014-03-13 14:00:00,27.25,27.26,27.16,27.17,462500.0,22.9319,22.9403,22.8561,22.8645,462500.0
2014-03-13 15:00:00,27.17,27.22,27.1,27.19,717500.0,22.8645,22.9066,22.8056,22.8814,717500.0
2014-03-14 09:30:00,27.14,27.37,27.12,27.25,688000.0,22.8393,23.0328,22.8225,22.9319,688000.0
2014-03-14 10:00:00,27.27,27.39,27.27,27.3,461000.0,22.9487,23.0497,22.9487,22.9739,461000.0
2014-03-14 11:00:00,27.3,27.37,27.22,27.35,535000.0,22.9739,23.0328,22.9066,23.016,535000.0
2014-03-14 12:00:00,27.35,27.36,27.28,27.34,298000.0,23.016,23.0244,22.9571,23.0076,298000.0
2014-03-14 13:00:00,27.34,27.35,27.29,27.34,193500.0,23.0076,23.016,22.9655,23.0076,193500.0
2014-03-14 14:00:00,27.34,27.37,27.27,27.27,1255000.0,23.0076,23.0328,22.9487,22.9487,1255000.0
2014-03-14 15:00:00,27.27,27.3,27.25,27.29,447000.0,22.9487,22.9739,22.9319,22.9655,447000.0
2014-03-17 09:30:00,27.45,27.62,27.42,27.55,729500.0,23.1002,23.2432,23.0749,23.1843,729500.0
2014-03-17 10:00:00,27.55,27.6,27.44,27.46,326000.0,23.1843,23.2264,23.0917,23.1086,326000.0
2014-03-17 11:00:00,27.45,27.49,27.4,27.45,254500.0,23.1002,23.1338,23.0581,23.1002,254500.0
2014-03-17 12:00:00,27.46,27.5,27.44,27.48,298000.0,23.1086,23.1422,23.0917,23.1254,298000.0
2014-03-17 13:00:00,27.49,27.5,27.45,27.48,239000.0,23.1338,23.1422,23.1002,23.1254,239000.0
2014-03-17 14:00:00,27.48,27.52,27.47,27.5,368000.0,23.1254,23.1591,23.117,23.1422,368000.0
2014-03-17 15:00:00,27.49,27.51,27.45,27.48,818000.0,23.1338,23.1506,23.1002,23.1254,818000.0
2014-03-18 09:30:00,27.51,27.62,27.48,27.6,692000.0,23.1506,23.2432,23.1254,23.2264,692000.0
2014-03-18 10:00:00,27.6,27.7,27.59,27.62,477000.0,23.2264,23.3105,23.218,23.2432,477000.0
2014-03-18 11:00:00,27.62,27.7,27.62,27.7,363500.0,23.2432,23.3105,23.2432,23.3105,363500.0
2014-03-18 12:00:00,27.7,27.73,27.67,27.69,160000.0,23.3105,23.3358,23.2853,23.3021,160000.0
2014-03-18 13:00:00,27.69,27.78,27.69,27.76,361000.0,23.3021,23.3779,23.3021,23.361,361000.0
2014-03-18 14:00:00,27.76,27.76,27.74,27.76,240000.0,23.361,23.361,23.3442,23.361,240000.0
2014-03-18 15:00:00,27.76,27.76,27.7,27.75,584500.0,23.361,23.361,23.3105,23.3526,584500.0
2014-03-19 09:30:00,27.72,27.78,27.68,27.77,993000.0,23.3274,23.3779,23.2937,23.3694,993000.0
2014-03-19 10:00:00,27.77,27.77,27.72,27.75,439500.0,23.3694,23.3694,23.3274,23.3526,439500.0
2014-03-19 11:00:00,27.75,27.78,27.71,27.72,247000.0,23.3526,23.3779,23.319,23.3274,247000.0
2014-03-19 12:00:00,27.72,27.74,27.69,27.71,774000.0,23.3274,23.3442,23.3021,23.319,774000.0
2014-03-19 13:00:00,27.71,27.72,27.7,27.71,180500.0,23.319,23.3274,23.3105,23.319,180500.0
2014-03-19 14:00:00,27.7,27.71,27.59,27.65,508500.0,23.3105,23.319,23.218,23.2685,508500.0
2014-03-19 15:00:00,27.65,27.66,27.42,27.55,912500.0,23.2685,23.2769,23.0749,23.1843,912500.0
2014-03-20 09:30:00,27.49,27.54,27.4,27.45,275000.0,23.1338,23.1759,23.0581,23.1002,275000.0
2014-03-20 10:00:00,27.45,27.65,27.42,27.59,350000.0,23.1002,23.2685,23.0749,23.218,350000.0
2014-03-20 11:00:00,27.59,27.6,27.52,27.54,278000.0,23.218,23.2264,23.1591,23.1759,278000.0
2014-03-20 12:00:00,27.54,27.65,27.54,27.65,146500.0,23.1759,23.2685,23.1759,23.2685,146500.0
2014-03-20 13:00:00,27.65,27.66,27.6,27.63,177000.0,23.2685,23.2769,23.2264,23.2516,177000.0
2014-03-20 14:00:00,27.63,27.65,27.62,27.63,101000.0,23.2516,23.2685,23.2432,23.2516,101000.0
2014-03-20 15:00:00,27.63,27.64,27.59,27.63,266500.0,23.2516,23.26,23.218,23.2516,266500.0
2014-03-21 09:30:00,27.74,27.78,27.72,27.74,368000.0,23.3442,23.3779,23.3274,23.3442,368000.0
2014-03-21 10:00:00,27.75,27.82,27.7,27.81,369000.0,23.3526,23.4115,23.3105,23.4031,369000.0
2014-03-21 11:00:00,27.81,27.88,27.81,27.85,514000.0,23.4031,23.462,23.4031,23.4368,514000.0
2014-03-21 12:00:00,27.85,27.86,27.8,27.8,206000.0,23.4368,23.4452,23.3947,23.3947,206000.0
2014-03-21 13:00:00,27.8,27.81,27.66,27.67,328000.0,23.3947,23.4031,23.2769,23.2853,328000.0
2014-03-21 14:00:00,27.67,27.7,27.58,27.66,310000.0,23.2853,23.3105,23.2096,23.2769,310000.0
2014-03-21 15:00:00,27.65,27.66,27.58,27.58,771000.0,23.2685,23.2769,23.2096,23.2096,771000.0
2014-03-24 09:30:00,27.72,27.78,27.57,27.57,405500.0,23.3274,23.3779,23.2011,23.2011,405500.0
2014-03-24 10:00:00,27.57,27.57,27.29,27.34,585000.0,23.2011,23.2011,22.9655,23.0076,585000.0
2014-03-24 11:00:00,27.33,27.33,27.23,27.25,756500.0,22.9992,22.9992,22.915,22.9319,756500.0
2014-03-24 12:00:00,27.25,27.29,27.22,27.26,316000.0,22.9319,22.9655,22.9066,22.9403,316000.0
2014-03-24 13:00:00,27.26,27.37,27.26,27.37,399000.0,22.9403,23.0328,22.9403,23.0328,399000.0
2014-03-24 14:00:00,27.37,27.4,27.33,27.37,338500.0,23.0328,23.0581,22.9992,23.0328,338500.0
2014-03-24 15:00:00,27.37,27.44,27.34,27.39,784500.0,23.0328,23.0917,23.0076,23.0497,784500.0
2014-03-25 09:30:00,27.44,27.55,27.43,27.44,483000.0,23.166,23.2588,23.1575,23.166,483000.0
2014-03-25 10:00:00,27.46,27.55,27.33,27.34,428500.0,23.1829,23.2588,23.0731,23.0816,428500.0
2014-03-25 11:00:00,27.33,27.39,27.23,27.27,388000.0,23.0731,23.1238,22.9887,23.0225,388000.0
2014-03-25 12:00:00,27.28,27.31,27.22,27.3,135500.0,23.0309,23.0562,22.9802,23.0478,135500.0
2014-03-25 13:00:00,27.29,27.38,27.28,27.34,125000.0,23.0393,23.1153,23.0309,23.0816,125000.0
2014-03-25 14:00:00,27.34,27.38,27.3,27.32,424000.0,23.0816,23.1153,23.0478,23.0647,424000.0
2014-03-25 15:00:00,27.31,27.37,27.31,27.36,880000.0,23.0562,23.1069,23.0562,23.0984,880000.0
2014-03-26 09:30:00,27.47,27.54,27.4,27.4,365000.0,23.1913,23.2504,23.1322,23.1322,365000.0
2014-03-26 10:00:00,27.38,27.44,27.27,27.27,262500.0,23.1153,23.166,23.0225,23.0225,262500.0
2014-03-26 11:00:00,27.26,27.35,27.25,27.27,184000.0,23.014,23.09,23.0056,23.0225,184000.0
2014-03-26 12:00:00,27.27,27.29,27.23,27.27,283500.0,23.0225,23.0393,22.9887,23.0225,283500.0
2014-03-26 13:00:00,27.28,27.28,27.07,27.12,463000.0,23.0309,23.0309,22.8536,22.8958,463000.0
2014-03-26 14:00:00,27.11,27.17,27.06,27.17,462000.0,22.8874,22.938,22.8452,22.938,462000.0
2014-03-26 15:00:00,27.17,27.18,27.0,27.01,594500.0,22.938,22.9465,22.7945,22.803,594500.0
2014-03-27 09:30:00,27.02,27.03,26.86,26.98,688500.0,22.8114,22.8198,22.6763,22.7776,688500.0
2014-03-27 10:00:00,26.95,27.09,26.93,27.0,543500.0,22.7523,22.8705,22.7354,22.7945,543500.0
2014-03-27 11:00:00,27.0,27.01,26.84,26.9,362000.0,22.7945,22.803,22.6594,22.7101,362000.0
2014-03-27 12:00:00,26.9,26.96,26.85,26.93,334500.0,22.7101,22.7607,22.6679,22.7354,334500.0
2014-03-27 13:00:00,26.93,26.98,26.9,26.92,435500.0,22.7354,22.7776,22.7101,22.727,435500.0
2014-03-27 14:00:00,26.92,26.94,26.88,26.92,320500.0,22.727,22.7439,22.6932,22.727,320500.0
2014-03-27 15:00:00,26.9,26.95,26.88,26.94,932000.0,22.7101,22.7523,22.6932,22.7439,932000.0
2014-03-28 09:30:00,27.03,27.15,26.98,27.14,316500.0,22.8198,22.9211,22.7776,22.9127,316500.0
2014-03-28 10:00:00,27.14,27.29,27.14,27.27,514500.0,22.9127,23.0393,22.9127,23.0225,514500.0
2014-03-28 11:00:00,27.28,27.29,27.21,27.23,200000.0,23.0309,23.0393,22.9718,22.9887,200000.0
2014-03-28 12:00:00,27.24,27.25,27.19,27.19,157000.0,22.9971,23.0056,22.9549,22.9549,157000.0
2014-03-28 13:00:00,27.2,27.2,27.14,27.16,253500.0,22.9634,22.9634,22.9127,22.9296,253500.0
2014-03-28 14:00:00,27.16,27.16,27.05,27.11,406500.0,22.9296,22.9296,22.8367,22.8874,406500.0
2014-03-28 15:00:00,27.1,27.12,27.06,27.08,785000.0,22.8789,22.8958,22.8452,22.862,785000.0
2014-03-31 09:30:00,27.28,27.29,27.17,27.26,636500.0,23.0309,23.0393,22.938,23.014,636500.0
2014-03-31 10:00:00,27.28,27.38,27.25,27.36,440000.0,23.0309,23.1153,23.0056,23.0984,440000.0
2014-03-31 11:00:00,27.36,27.38,27.31,27.37,347000.0,23.0984,23.1153,23.0562,23.1069,347000.0
2014-03-31 12:00:00,27.37,27.49,27.37,27.49,597500.0,23.1069,23.2082,23.1069,23.2082,597500.0
2014-03-31 13:00:00,27.49,27.5,27.44,27.45,231500.0,23.2082,23.2166,23.166,23.1744,231500.0
2014-03-31 14:00:00,27.47,27.51,27.46,27.51,510500.0,23.1913,23.2251,23.1829,23.2251,510500.0
2014-03-31 15:00:00,27.49,27.53,27.48,27.49,1088000.0,23.2082,23.242,23.1997,23.2082,1088000.0
2014-04-01 09:30:00,27.56,27.62,27.53,27.58,356000.0,23.2673,23.3179,23.242,23.2842,356000.0
2014-04-01 10:00:00,27.59,27.66,27.58,27.59,717500.0,23.2926,23.3517,23.2842,23.2926,717500.0
2014-04-01 11:00:00,27.59,27.62,27.57,27.57,447000.0,23.2926,23.3179,23.2757,23.2757,447000.0
2014-04-01 12:00:00,27.57,27.6,27.55,27.59,387000.0,23.2757,23.3011,23.2588,23.2926,387000.0
2014-04-01 13:00:00,27.59,27.6,27.56,27.6,480500.0,23.2926,23.3011,23.2673,23.3011,480500.0
2014-04-01 14:00:00,27.61,27.67,27.6,27.67,446000.0,23.3095,23.3602,23.3011,23.3602,446000.0
2014-04-01 15:00:00,27.67,27.74,27.65,27.73,585500.0,23.3602,23.4192,23.3433,23.4108,585500.0
2014-04-02 09:30:00,27.79,27.79,27.7,27.73,205000.0,23.4615,23.4615,23.3855,23.4108,205000.0
2014-04-02 10:00:00,27.73,27.83,27.73,27.83,621000.0,23.4108,23.4952,23.4108,23.4952,621000.0
2014-04-02 11:00:00,27.84,27.84,27.76,27.8,146500.0,23.5037,23.5037,23.4361,23.4699,146500.0
2014-04-02 12:00:00,27.81,27.82,27.79,27.81,84000.0,23.4783,23.4868,23.4615,23.4783,84000.0
2014-04-02 13:00:00,27.81,27.81,27.75,27.77,181500.0,23.4783,23.4783,23.4277,23.4446,181500.0
2014-04-02 14:00:00,27.78,27.79,27.76,27.79,450500.0,23.453,23.4615,23.4361,23.4615,450500.0
2014-04-02 15:00:00,27.79,27.85,27.78,27.82,474500.0,23.4615,23.5121,23.453,23.4868,474500.0
2014-04-03 09:30:00,27.84,27.87,27.8,27.87,77500.0,23.5037,23.529,23.4699,23.529,77500.0
2014-04-03 10:00:00,27.87,27.87,27.71,27.75,430500.0,23.529,23.529,23.3939,23.4277,430500.0
2014-04-03 11:00:00,27.74,27.75,27.68,27.71,148500.0,23.4192,23.4277,23.3686,23.3939,148500.0
2014-04-03 12:00:00,27.7,27.75,27.66,27.68,161500.0,23.3855,23.4277,23.3517,23.3686,161500.0
2014-04-03 13:00:00,27.68,27.73,27.67,27.69,153000.0,23.3686,23.4108,23.3602,23.377,153000.0
2014-04-03 14:00:00,27.69,27.71,27.61,27.67,323000.0,23.377,23.3939,23.3095,23.3602,323000.0
2014-04-03 15:00:00,27.67,27.74,27.66,27.7,790000.0,23.3602,23.4192,23.3517,23.3855,790000.0
2014-04-04 09:30:00,27.88,27.89,27.75,27.79,197000.0,23.5374,23.5459,23.4277,23.4615,197000.0
2014-04-04 10:00:00,27.79,27.92,27.79,27.83,173000.0,23.4615,23.5712,23.4615,23.4952,173000.0
2014-04-04 11:00:00,27.83,27.84,27.48,27.52,599500.0,23.4952,23.5037,23.1997,23.2335,599500.0
2014-04-04 12:00:00,27.52,27.52,27.31,27.33,651000.0,23.2335,23.2335,23.0562,23.0731,651000.0
2014-04-04 13:00:00,27.33,27.39,27.29,27.3,310000.0,23.0731,23.1238,23.0393,23.0478,310000.0
2014-04-04 14:00:00,27.31,27.33,27.2,27.27,619500.0,23.0562,23.0731,22.9634,23.0225,619500.0
2014-04-04 15:00:00,27.27,27.34,27.23,27.28,752000.0,23.0225,23.0816,22.9887,23.0309,752000.0
2014-04-07 09:30:00,27.19,27.25,26.99,27.15,413000.0,22.9549,23.0056,22.7861,22.9211,413000.0
2014-04-07 10:00:00,27.15,27.17,26.96,26.97,326500.0,22.9211,22.938,22.7607,22.7692,326500.0
2014-04-07 11:00:00,26.98,27.03,26.87,26.87,385500.0,22.7776,22.8198,22.6848,22.6848,385500.0
2014-04-07 12:00:00,26.87,26.9,26.78,26.88,453500.0,22.6848,22.7101,22.6088,22.6932,453500.0
2014-04-07 13:00:00,26.88,26.88,26.74,26.76,1267000.0,22.6932,22.6932,22.575,22.5919,1267000.0
2014-04-07 14:00:00,26.75,26.87,26.71,26.85,285500.0,22.5834,22.6848,22.5497,22.6679,285500.0
2014-04-07 15:00:00,26.85,26.92,26.79,26.8,410000.0,22.6679,22.727,22.6172,22.6257,410000.0
2014-04-08 09:30:00,26.79,26.91,26.75,26.79,819500.0,22.6172,22.7185,22.5834,22.6172,819500.0
2014-04-08 10:00:00,26.79,26.85,26.66,26.82,880000.0,22.6172,22.6679,22.5075,22.6425,880000.0
2014-04-08 11:00:00,26.82,26.97,26.81,26.9,585500.0,22.6425,22.7692,22.6341,22.7101,585500.0
2014-04-08 12:00:00,26.9,26.97,26.87,26.91,591000.0,22.7101,22.7692,22.6848,22.7185,591000.0
2014-04-08 13:00:00,26.91,27.01,26.9,27.01,471000.0,22.7185,22.803,22.7101,22.803,471000.0
2014-04-08 14:00:00,27.01,27.01,26.89,26.92,197500.0,22.803,22.803,22.7016,22.727,197500.0
2014-04-08 15:00:00,26.92,26.98,26.9,26.96,501500.0,22.727,22.7776,22.7101,22.7607,501500.0
2014-04-09 09:30:00,27.05,27.08,26.94,26.99,232000.0,22.8367,22.862,22.7439,22.7861,232000.0
2014-04-09 10:00:00,26.99,27.05,26.95,26.99,292500.0,22.7861,22.8367,22.7523,22.7861,292500.0
2014-04-09 11:00:00,26.97,27.05,26.94,27.05,235000.0,22.7692,22.8367,22.7439,22.8367,235000.0
2014-04-09 12:00:00,27.05,27.12,27.03,27.08,114000.0,22.8367,22.8958,22.8198,22.862,114000.0
2014-04-09 13:00:00,27.1,27.11,27.07,27.07,133000.0,22.8789,22.8874,22.8536,22.8536,133000.0
2014-04-09 14:00:00,27.08,27.24,27.08,27.16,252500.0,22.862,22.9971,22.862,22.9296,252500.0
2014-04-09 15:00:00,27.16,27.24,27.14,27.23,296000.0,22.9296,22.9971,22.9127,22.9887,296000.0
2014-04-10 09:30:00,27.2,27.23,27.11,27.14,187000.0,22.9634,22.9887,22.8874,22.9127,187000.0
2014-04-10 10:00:00,27.12,27.21,26.98,26.98,223500.0,22.8958,22.9718,22.7776,22.7776,223500.0
2014-04-10 11:00:00,26.97,27.0,26.86,26.87,249000.0,22.7692,22.7945,22.6763,22.6848,249000.0
2014-04-10 12:00:00,26.86,26.89,26.75,26.76,672000.0,22.6763,22.7016,22.5834,22.5919,672000.0
2014-04-10 13:00:00,26.75,26.79,26.65,26.76,217500.0,22.5834,22.6172,22.499,22.5919,217500.0
2014-04-10 14:00:00,26.76,26.81,26.65,26.68,508500.0,22.5919,22.6341,22.499,22.5244,508500.0
2014-04-10 15:00:00,26.67,26.73,26.57,26.64,1370000.0,22.5159,22.5666,22.4315,22.4906,1370000.0
2014-04-11 09:30:00,26.49,26.63,26.43,26.61,378500.0,22.3639,22.4821,22.3133,22.4653,378500.0
2014-04-11 10:00:00,26.6,26.66,26.45,26.62,428500.0,22.4568,22.5075,22.3302,22.4737,428500.0
2014-04-11 11:00:00,26.62,26.66,26.47,26.49,280000.0,22.4737,22.5075,22.3471,22.3639,280000.0
2014-04-11 12:00:00,26.49,26.53,26.46,26.48,292000.0,22.3639,22.3977,22.3386,22.3555,292000.0
2014-04-11 13:00:00,26.5,26.5,26.4,26.42,175500.0,22.3724,22.3724,22.288,22.3048,175500.0
2014-04-11 14:00:00,26.41,26.44,26.25,26.33,795500.0,22.2964,22.3217,22.1613,22.2289,795500.0
2014-04-11 15:00:00,26.32,26.4,26.28,26.31,934000.0,22.2204,22.288,22.1867,22.212,934000.0
2014-04-14 09:30:00,26.5,26.58,26.38,26.41,639500.0,22.3724,22.4399,22.2711,22.2964,639500.0
2014-04-14 10:00:00,26.42,26.59,26.39,26.57,470500.0,22.3048,22.4484,22.2795,22.4315,470500.0
2014-04-14 11:00:00,26.58,26.58,26.47,26.47,379000.0,22.4399,22.4399,22.3471,22.3471,379000.0
2014-04-14 12:00:00,26.46,26.55,26.46,26.52,199000.0,22.3386,22.4146,22.3386,22.3893,199000.0
2014-04-14 13:00:00,26.52,26.52,26.44,26.45,134000.0,22.3893,22.3893,22.3217,22.3302,134000.0
2014-04-14 14:00:00,26.44,26.46,26.36,26.37,339000.0,22.3217,22.3386,22.2542,22.2626,339000.0
2014-04-14 15:00:00,26.36,26.44,26.23,26.43,719000.0,22.2542,22.3217,22.1444,22.3133,719000.0
2014-04-15 09:30:00,26.52,26.65,26.46,26.62,210000.0,22.3893,22.499,22.3386,22.4737,210000.0
2014-04-15 10:00:00,26.63,26.66,26.31,26.36,395000.0,22.4821,22.5075,22.212,22.2542,395000.0
2014-04-15 11:00:00,26.35,26.41,26.25,26.26,362500.0,22.2458,22.2964,22.1613,22.1698,362500.0
2014-04-15 12:00:00,26.26,26.26,26.18,26.18,389000.0,22.1698,22.1698,22.1022,22.1022,389000.0
2014-04-15 13:00:00,26.18,26.4,26.15,26.4,458500.0,22.1022,22.288,22.0769,22.288,458500.0
2014-04-15 14:00:00,26.4,26.58,26.38,26.53,535000.0,22.288,22.4399,22.2711,22.3977,535000.0
2014-04-15 15:00:00,26.54,26.65,26.51,26.61,545500.0,22.4062,22.499,22.3808,22.4653,545500.0
2014-04-16 09:30:00,26.79,26.82,26.71,26.74,238000.0,22.6172,22.6425,22.5497,22.575,238000.0
2014-04-16 10:00:00,26.73,26.79,26.71,26.71,164000.0,22.5666,22.6172,22.5497,22.5497,164000.0
2014-04-16 11:00:00,26.71,26.81,26.68,26.8,1976500.0,22.5497,22.6341,22.5244,22.6257,1976500.0
2014-04-16 12:00:00,26.8,26.87,26.78,26.78,150500.0,22.6257,22.6848,22.6088,22.6088,150500.0
2014-04-16 13:00:00,26.78,26.84,26.74,26.83,179500.0,22.6088,22.6594,22.575,22.651,179500.0
2014-04-16 14:00:00,26.84,26.89,26.76,26.89,233500.0,22.6594,22.7016,22.5919,22.7016,233500.0
2014-04-16 15:00:00,26.89,26.91,26.86,26.9,891000.0,22.7016,22.7185,22.6763,22.7101,891000.0
2014-04-17 09:30:00,26.86,26.93,26.84,26.89,329000.0,22.6763,22.7354,22.6594,22.7016,329000.0
2014-04-17 10:00:00,26.89,27.03,26.84,27.01,386000.0,22.7016,22.8198,22.6594,22.803,386000.0
2014-04-17 11:00:00,27.02,27.02,26.94,26.94,229000.0,22.8114,22.8114,22.7439,22.7439,229000.0
2014-04-17 12:00:00,26.94,26.97,26.89,26.94,220500.0,22.7439,22.7692,22.7016,22.7439,220500.0
2014-04-17 13:00:00,26.93,27.0,26.93,26.99,261000.0,22.7354,22.7945,22.7354,22.7861,261000.0
2014-04-17 14:00:00,26.99,27.03,26.97,26.99,158000.0,22.7861,22.8198,22.7692,22.7861,158000.0
2014-04-17 15:00:00,26.99,27.03,26.96,26.96,324000.0,22.7861,22.8198,22.7607,22.7607,324000.0
2014-04-21 09:30:00,26.98,27.03,26.92,27.03,495000.0,22.7776,22.8198,22.727,22.8198,495000.0
2014-04-21 10:00:00,27.03,27.07,26.89,26.93,386000.0,22.8198,22.8536,22.7016,22.7354,386000.0
2014-04-21 11:00:00,26.95,27.03,26.93,27.03,204500.0,22.7523,22.8198,22.7354,22.8198,204500.0
2014-04-21 12:00:00,27.03,27.04,26.97,27.0,106500.0,22.8198,22.8283,22.7692,22.7945,106500.0
2014-04-21 13:00:00,27.0,27.01,26.98,27.0,141000.0,22.7945,22.803,22.7776,22.7945,141000.0
2014-04-21 14:00:00,27.01,27.04,26.99,27.03,537000.0,22.803,22.8283,22.7861,22.8198,537000.0
2014-04-21 15:00:00,27.03,27.04,26.98,27.04,341500.0,22.8198,22.8283,22.7776,22.8283,341500.0
2014-04-22 09:30:00,27.09,27.15,27.06,27.14,200500.0,22.8705,22.9211,22.8452,22.9127,200500.0
2014-04-22 10:00:00,27.14,27.19,27.12,27.16,348500.0,22.9127,22.9549,22.8958,22.9296,348500.0
2014-04-22 11:00:00,27.16,27.25,27.16,27.23,373500.0,22.9296,23.0056,22.9296,22.9887,373500.0
2014-04-22 12:00:00,27.23,27.28,27.23,27.28,189000.0,22.9887,23.0309,22.9887,23.0309,189000.0
2014-04-22 13:00:00,27.28,27.31,27.26,27.29,494500.0,23.0309,23.0562,23.014,23.0393,494500.0
2014-04-22 14:00:00,27.29,27.3,27.27,27.29,221500.0,23.0393,23.0478,23.0225,23.0393,221500.0
2014-04-22 15:00:00,27.28,27.29,27.23,27.23,450500.0,23.0309,23.0393,22.9887,22.9887,450500.0
2014-04-23 09:30:00,27.25,27.32,27.22,27.25,141000.0,23.0056,23.0647,22.9802,23.0056,141000.0
2014-04-23 10:00:00,27.25,27.32,27.16,27.26,369000.0,23.0056,23.0647,22.9296,23.014,369000.0
2014-04-23 11:00:00,27.28,27.28,27.2,27.28,229000.0,23.0309,23.0309,22.9634,23.0309,229000.0
2014-04-23 12:00:00,27.27,27.27,27.22,27.25,191000.0,23.0225,23.0225,22.9802,23.0056,191000.0
2014-04-23 13:00:00,27.25,27.27,27.21,27.23,311000.0,23.0056,23.0225,22.9718,22.9887,311000.0
2014-04-23 14:00:00,27.22,27.23,27.19,27.21,283000.0,22.9802,22.9887,22.9549,22.9718,283000.0
2014-04-23 15:00:00,27.21,27.24,27.19,27.19,447500.0,22.9718,22.9971,22.9549,22.9549,447500.0
2014-04-24 09:30:00,27.31,27.31,27.01,27.08,182000.0,23.0562,23.0562,22.803,22.862,182000.0
2014-04-24 10:00:00,27.08,27.19,26.99,27.14,330000.0,22.862,22.9549,22.7861,22.9127,330000.0
2014-04-24 11:00:00,27.13,27.3,27.11,27.27,203000.0,22.9043,23.0478,22.8874,23.0225,203000.0
2014-04-24 12:00:00,27.27,27.3,27.24,27.29,185000.0,23.0225,23.0478,22.9971,23.0393,185000.0
2014-04-24 13:00:00,27.3,27.3,27.15,27.16,453000.0,23.0478,23.0478,22.9211,22.9296,453000.0
2014-04-24 14:00:00,27.16,27.21,27.16,27.18,615000.0,22.9296,22.9718,22.9296,22.9465,615000.0
2014-04-24 15:00:00,27.19,27.22,27.17,27.21,529500.0,22.9549,22.9802,22.938,22.9718,529500.0
2014-04-25 09:30:00,27.13,27.14,27.04,27.06,144500.0,22.9043,22.9127,22.8283,22.8452,144500.0
2014-04-25 10:00:00,27.04,27.11,26.95,26.95,497000.0,22.8283,22.8874,22.7523,22.7523,497000.0
2014-04-25 11:00:00,26.95,27.02,26.9,26.98,799500.0,22.7523,22.8114,22.7101,22.7776,799500.0
2014-04-25 12:00:00,26.97,26.99,26.93,26.93,119000.0,22.7692,22.7861,22.7354,22.7354,119000.0
2014-04-25 13:00:00,26.93,26.93,26.86,26.91,194500.0,22.7354,22.7354,22.6763,22.7185,194500.0
2014-04-25 14:00:00,26.92,26.92,26.85,26.87,231500.0,22.727,22.727,22.6679,22.6848,231500.0
2014-04-25 15:00:00,26.87,26.92,26.86,26.89,549500.0,22.6848,22.727,22.6763,22.7016,549500.0
2014-04-28 09:30:00,27.01,27.03,26.82,26.93,388500.0,22.803,22.8198,22.6425,22.7354,388500.0
2014-04-28 10:00:00,26.94,27.07,26.92,26.93,303500.0,22.7439,22.8536,22.727,22.7354,303500.0
2014-04-28 11:00:00,26.93,26.97,26.7,26.71,408000.0,22.7354,22.7692,22.5412,22.5497,408000.0
2014-04-28 12:00:00,26.7,26.75,26.67,26.68,260000.0,22.5412,22.5834,22.5159,22.5244,260000.0
2014-04-28 13:00:00,26.68,26.68,26.49,26.57,441000.0,22.5244,22.5244,22.3639,22.4315,441000.0
2014-04-28 14:00:00,26.56,26.72,26.52,26.66,535000.0,22.423,22.5581,22.3893,22.5075,535000.0
2014-04-28 15:00:00,26.67,26.87,26.66,26.8,713500.0,22.5159,22.6848,22.5075,22.6257,713500.0
2014-04-29 09:30:00,26.9,27.0,26.88,26.95,146000.0,22.7101,22.7945,22.6932,22.7523,146000.0
2014-04-29 10:00:00,26.94,26.99,26.82,26.9,305000.0,22.7439,22.7861,22.6425,22.7101,305000.0
2014-04-29 11:00:00,26.9,26.95,26.87,26.92,253500.0,22.7101,22.7523,22.6848,22.727,253500.0
2014-04-29 12:00:00,26.93,26.97,26.9,26.95,178500.0,22.7354,22.7692,22.7101,22.7523,178500.0
2014-04-29 13:00:00,26.96,26.96,26.88,26.94,278500.0,22.7607,22.7607,22.6932,22.7439,278500.0
2014-04-29 14:00:00,26.94,26.95,26.92,26.93,268500.0,22.7439,22.7523,22.727,22.7354,268500.0
2014-04-29 15:00:00,26.93,26.94,26.89,26.91,435000.0,22.7354,22.7439,22.7016,22.7185,435000.0
2014-04-30 09:30:00,26.87,26.87,26.77,26.8,171000.0,22.6848,22.6848,22.6003,22.6257,171000.0
2014-04-30 10:00:00,26.8,26.95,26.76,26.92,186000.0,22.6257,22.7523,22.5919,22.727,186000.0
2014-04-30 11:00:00,26.92,26.92,26.82,26.87,369500.0,22.727,22.727,22.6425,22.6848,369500.0
2014-04-30 12:00:00,26.87,26.92,26.86,26.92,255500.0,22.6848,22.727,22.6763,22.727,255500.0
2014-04-30 13:00:00,26.92,26.93,26.9,26.91,164500.0,22.727,22.7354,22.7101,22.7185,164500.0
2014-04-30 14:00:00,26.92,27.07,26.87,27.05,312500.0,22.727,22.8536,22.6848,22.8367,312500.0
2014-04-30 15:00:00,27.05,27.07,26.97,27.07,859000.0,22.8367,22.8536,22.7692,22.8536,859000.0
2014-05-01 09:30:00,27.04,27.09,26.97,26.97,294000.0,22.8283,22.8705,22.7692,22.7692,294000.0
2014-05-01 10:00:00,26.98,27.16,26.94,27.15,248000.0,22.7776,22.9296,22.7439,22.9211,248000.0
2014-05-01 11:00:00,27.15,27.27,27.12,27.22,611500.0,22.9211,23.0225,22.8958,22.9802,611500.0
2014-05-01 12:00:00,27.22,27.26,27.18,27.2,177500.0,22.9802,23.014,22.9465,22.9634,177500.0
2014-05-01 13:00:00,27.21,27.21,27.02,27.03,208500.0,22.9718,22.9718,22.8114,22.8198,208500.0
2014-05-01 14:00:00,27.04,27.11,27.02,27.03,263500.0,22.8283,22.8874,22.8114,22.8198,263500.0
2014-05-01 15:00:00,27.03,27.12,27.0,27.11,622500.0,22.8198,22.8958,22.7945,22.8874,622500.0
2014-05-02 09:30:00,27.12,27.24,27.06,27.19,305000.0,22.8958,22.9971,22.8452,22.9549,305000.0
2014-05-02 10:00:00,27.21,27.38,27.16,27.23,478000.0,22.9718,23.1153,22.9296,22.9887,478000.0
2014-05-02 11:00:00,27.22,27.27,27.19,27.24,232000.0,22.9802,23.0225,22.9549,22.9971,232000.0
2014-05-02 12:00:00,27.25,27.26,27.22,27.25,181500.0,23.0056,23.014,22.9802,23.0056,181500.0
2014-05-02 13:00:00,27.25,27.25,27.15,27.16,436500.0,23.0056,23.0056,22.9211,22.9296,436500.0
2014-05-02 14:00:00,27.16,27.2,27.14,27.18,213500.0,22.9296,22.9634,22.9127,22.9465,213500.0
2014-05-02 15:00:00,27.18,27.21,27.14,27.18,370000.0,22.9465,22.9718,22.9127,22.9465,370000.0
2014-05-05 09:30:00,27.02,27.06,26.87,27.04,482000.0,22.8114,22.8452,22.6848,22.8283,482000.0
2014-05-05 10:00:00,27.08,27.25,27.02,27.19,591000.0,22.862,23.0056,22.8114,22.9549,591000.0
2014-05-05 11:00:00,27.19,27.21,27.14,27.19,201500.0,22.9549,22.9718,22.9127,22.9549,201500.0
2014-05-05 12:00:00,27.2,27.21,27.15,27.15,247000.0,22.9634,22.9718,22.9211,22.9211,247000.0
2014-05-05 13:00:00,27.15,27.16,27.12,27.14,625500.0,22.9211,22.9296,22.8958,22.9127,625500.0
2014-05-05 14:00:00,27.15,27.22,27.15,27.21,310000.0,22.9211,22.9802,22.9211,22.9718,310000.0
2014-05-05 15:00:00,27.21,27.21,27.16,27.18,696500.0,22.9718,22.9718,22.9296,22.9465,696500.0
2014-05-06 09:30:00,27.12,27.12,26.99,27.1,169000.0,22.8958,22.8958,22.7861,22.8789,169000.0
2014-05-06 10:00:00,27.1,27.19,27.04,27.07,462000.0,22.8789,22.9549,22.8283,22.8536,462000.0
2014-05-06 11:00:00,27.07,27.14,27.06,27.14,208000.0,22.8536,22.9127,22.8452,22.9127,208000.0
2014-05-06 12:00:00,27.14,27.14,27.08,27.1,133000.0,22.9127,22.9127,22.862,22.8789,133000.0
2014-05-06 13:00:00,27.1,27.11,26.97,26.98,256500.0,22.8789,22.8874,22.7692,22.7776,256500.0
2014-05-06 14:00:00,26.98,27.01,26.94,26.97,316000.0,22.7776,22.803,22.7439,22.7692,316000.0
2014-05-06 15:00:00,26.96,27.02,26.95,26.97,959000.0,22.7607,22.8114,22.7523,22.7692,959000.0
2014-05-07 09:30:00,27.06,27.09,26.91,26.92,244000.0,22.8452,22.8705,22.7185,22.727,244000.0
2014-05-07 10:00:00,26.92,26.96,26.72,26.85,515500.0,22.727,22.7607,22.5581,22.6679,515500.0
2014-05-07 11:00:00,26.85,27.0,26.8,26.97,338000.0,22.6679,22.7945,22.6257,22.7692,338000.0
2014-05-07 12:00:00,26.95,26.98,26.88,26.89,258000.0,22.7523,22.7776,22.6932,22.7016,258000.0
2014-05-07 13:00:00,26.89,26.97,26.86,26.87,249000.0,22.7016,22.7692,22.6763,22.6848,249000.0
2014-05-07 14:00:00,26.86,27.02,26.86,26.99,376500.0,22.6763,22.8114,22.6763,22.7861,376500.0
2014-05-07 15:00:00,26.99,27.11,26.94,27.1,674000.0,22.7861,22.8874,22.7439,22.8789,674000.0
2014-05-08 09:30:00,27.06,27.29,27.0,27.25,308500.0,22.8452,23.0393,22.7945,23.0056,308500.0
2014-05-08 10:00:00,27.26,27.36,27.24,27.27,237500.0,23.014,23.0984,22.9971,23.0225,237500.0
2014-05-08 11:00:00,27.25,27.33,27.25,27.3,197500.0,23.0056,23.0731,23.0056,23.0478,197500.0
2014-05-08 12:00:00,27.3,27.31,27.18,27.22,176000.0,23.0478,23.0562,22.9465,22.9802,176000.0
2014-05-08 13:00:00,27.2,27.22,27.11,27.13,216500.0,22.9634,22.9802,22.8874,22.9043,216500.0
2014-05-08 14:00:00,27.13,27.13,26.96,26.98,345500.0,22.9043,22.9043,22.7607,22.7776,345500.0
2014-05-08 15:00:00,26.98,27.01,26.91,26.96,717000.0,22.7776,22.803,22.7185,22.7607,717000.0
2014-05-09 09:30:00,26.93,26.96,26.8,26.85,178000.0,22.7354,22.7607,22.6257,22.6679,178000.0
2014-05-09 10:00:00,26.82,26.97,26.81,26.87,274000.0,22.6425,22.7692,22.6341,22.6848,274000.0
2014-05-09 11:00:00,26.86,26.93,26.79,26.89,400000.0,22.6763,22.7354,22.6172,22.7016,400000.0
2014-05-09 12:00:00,26.89,27.02,26.86,26.98,247500.0,22.7016,22.8114,22.6763,22.7776,247500.0
2014-05-09 13:00:00,26.99,27.0,26.93,26.94,195000.0,22.7861,22.7945,22.7354,22.7439,195000.0
2014-05-09 14:00:00,26.94,26.99,26.9,26.98,240000.0,22.7439,22.7861,22.7101,22.7776,240000.0
2014-05-09 15:00:00,26.98,27.04,26.95,27.04,466000.0,22.7776,22.8283,22.7523,22.8283,466000.0
2014-05-12 09:30:00,27.14,27.35,27.14,27.34,230500.0,22.9127,23.09,22.9127,23.0816,230500.0
2014-05-12 10:00:00,27.35,27.45,27.35,27.4,346500.0,23.09,23.1744,23.09,23.1322,346500.0
2014-05-12 11:00:00,27.41,27.45,27.4,27.4,339000.0,23.1406,23.1744,23.1322,23.1322,339000.0
2014-05-12 12:00:00,27.4,27.44,27.37,27.38,120000.0,23.1322,23.166,23.1069,23.1153,120000.0
2014-05-12 13:00:00,27.38,27.44,27.38,27.42,101000.0,23.1153,23.166,23.1153,23.1491,101000.0
2014-05-12 14:00:00,27.42,27.47,27.4,27.47,169000.0,23.1491,23.1913,23.1322,23.1913,169000.0
2014-05-12 15:00:00,27.48,27.48,27.44,27.44,273500.0,23.1997,23.1997,23.166,23.166,273500.0
2014-05-13 09:30:00,27.46,27.53,27.42,27.43,137500.0,23.1829,23.242,23.1491,23.1575,137500.0
2014-05-13 10:00:00,27.45,27.52,27.44,27.46,146000.0,23.1744,23.2335,23.166,23.1829,146000.0
2014-05-13 11:00:00,27.47,27.48,27.33,27.35,320500.0,23.1913,23.1997,23.0731,23.09,320500.0
2014-05-13 12:00:00,27.34,27.38,27.33,27.36,179000.0,23.0816,23.1153,23.0731,23.0984,179000.0
2014-05-13 13:00:00,27.36,27.38,27.32,27.33,192000.0,23.0984,23.1153,23.0647,23.0731,192000.0
2014-05-13 14:00:00,27.34,27.39,27.33,27.36,167500.0,23.0816,23.1238,23.0731,23.0984,167500.0
2014-05-13 15:00:00,27.36,27.36,27.31,27.33,371500.0,23.0984,23.0984,23.0562,23.0731,371500.0
2014-05-14 09:30:00,27.27,27.28,27.19,27.27,515500.0,23.0225,23.0309,22.9549,23.0225,515500.0
2014-05-14 10:00:00,27.27,27.32,27.17,27.2,411000.0,23.0225,23.0647,22.938,22.9634,411000.0
2014-05-14 11:00:00,27.21,27.25,27.19,27.21,250000.0,22.9718,23.0056,22.9549,22.9718,250000.0
2014-05-14 12:00:00,27.19,27.25,27.19,27.23,122500.0,22.9549,23.0056,22.9549,22.9887,122500.0
2014-05-14 13:00:00,27.23,27.26,27.22,27.23,101000.0,22.9887,23.014,22.9802,22.9887,101000.0
2014-05-14 14:00:00,27.23,27.24,27.13,27.14,210500.0,22.9887,22.9971,22.9043,22.9127,210500.0
2014-05-14 15:00:00,27.13,27.15,27.07,27.11,381000.0,22.9043,22.9211,22.8536,22.8874,381000.0
2014-05-15 09:30:00,26.98,27.0,26.71,26.76,290000.0,22.7776,22.7945,22.5497,22.5919,290000.0
2014-05-15 10:00:00,26.76,26.76,26.59,26.7,617000.0,22.5919,22.5919,22.4484,22.5412,617000.0
2014-05-15 11:00:00,26.7,26.71,26.58,26.58,278500.0,22.5412,22.5497,22.4399,22.4399,278500.0
2014-05-15 12:00:00,26.58,26.72,26.58,26.71,546500.0,22.4399,22.5581,22.4399,22.5497,546500.0
2014-05-15 13:00:00,26.71,26.77,26.69,26.77,277000.0,22.5497,22.6003,22.5328,22.6003,277000.0
2014-05-15 14:00:00,26.77,26.88,26.75,26.86,286000.0,22.6003,22.6932,22.5834,22.6763,286000.0
2014-05-15 15:00:00,26.86,26.89,26.81,26.88,909000.0,22.6763,22.7016,22.6341,22.6932,909000.0
2014-05-16 09:30:00,26.93,26.93,26.79,26.9,206000.0,22.7354,22.7354,22.6172,22.7101,206000.0
2014-05-16 10:00:00,26.89,26.9,26.75,26.86,227000.0,22.7016,22.7101,22.5834,22.6763,227000.0
2014-05-16 11:00:00,26.85,26.93,26.84,26.88,255000.0,22.6679,22.7354,22.6594,22.6932,255000.0
2014-05-16 12:00:00,26.88,26.89,26.84,26.85,82500.0,22.6932,22.7016,22.6594,22.6679,82500.0
2014-05-16 13:00:00,26.84,26.87,26.81,26.85,148000.0,22.6594,22.6848,22.6341,22.6679,148000.0
2014-05-16 14:00:00,26.84,26.94,26.83,26.94,336500.0,22.6594,22.7439,22.651,22.7439,336500.0
2014-05-16 15:00:00,26.95,27.02,26.95,27.01,372000.0,22.7523,22.8114,22.7523,22.803,372000.0
2014-05-19 09:30:00,26.95,27.14,26.94,27.12,169500.0,22.7523,22.9127,22.7439,22.8958,169500.0
2014-05-19 10:00:00,27.12,27.18,27.07,27.18,320000.0,22.8958,22.9465,22.8536,22.9465,320000.0
2014-05-19 11:00:00,27.18,27.25,27.18,27.19,158500.0,22.9465,23.0056,22.9465,22.9549,158500.0
2014-05-19 12:00:00,27.2,27.21,27.13,27.14,112000.0,22.9634,22.9718,22.9043,22.9127,112000.0
2014-05-19 13:00:00,27.14,27.16,27.12,27.15,136000.0,22.9127,22.9296,22.8958,22.9211,136000.0
2014-05-19 14:00:00,27.16,27.18,27.14,27.15,132500.0,22.9296,22.9465,22.9127,22.9211,132500.0
2014-05-19 15:00:00,27.15,27.19,27.12,27.16,366500.0,22.9211,22.9549,22.8958,22.9296,366500.0
2014-05-20 09:30:00,27.11,27.11,26.91,26.91,264000.0,22.8874,22.8874,22.7185,22.7185,264000.0
2014-05-20 10:00:00,26.92,27.0,26.89,26.99,275000.0,22.727,22.7945,22.7016,22.7861,275000.0
2014-05-20 11:00:00,26.97,27.0,26.92,26.94,245500.0,22.7692,22.7945,22.727,22.7439,245500.0
2014-05-20 12:00:00,26.93,26.94,26.82,26.86,261500.0,22.7354,22.7439,22.6425,22.6763,261500.0
2014-05-20 13:00:00,26.86,26.87,26.76,26.77,332500.0,22.6763,22.6848,22.5919,22.6003,332500.0
2014-05-20 14:00:00,26.77,26.83,26.77,26.82,328000.0,22.6003,22.651,22.6003,22.6425,328000.0
2014-05-20 15:00:00,26.82,26.94,26.82,26.88,303500.0,22.6425,22.7439,22.6425,22.6932,303500.0
2014-05-21 09:30:00,26.95,27.09,26.95,27.04,175000.0,22.7523,22.8705,22.7523,22.8283,175000.0
2014-05-21 10:00:00,27.04,27.08,26.99,26.99,183500.0,22.8283,22.862,22.7861,22.7861,183500.0
2014-05-21 11:00:00,26.99,27.01,26.85,26.89,287000.0,22.7861,22.803,22.6679,22.7016,287000.0
2014-05-21 12:00:00,26.89,26.97,26.89,26.96,154000.0,22.7016,22.7692,22.7016,22.7607,154000.0
2014-05-21 13:00:00,26.97,27.01,26.97,26.99,158000.0,22.7692,22.803,22.7692,22.7861,158000.0
2014-05-21 14:00:00,27.0,27.05,26.93,27.01,350500.0,22.7945,22.8367,22.7354,22.803,350500.0
2014-05-21 15:00:00,27.01,27.07,27.0,27.02,332500.0,22.803,22.8536,22.7945,22.8114,332500.0
2014-05-22 09:30:00,27.06,27.2,27.01,27.15,221500.0,22.8452,22.9634,22.803,22.9211,221500.0
2014-05-22 10:00:00,27.15,27.24,27.07,27.23,209000.0,22.9211,22.9971,22.8536,22.9887,209000.0
2014-05-22 11:00:00,27.23,27.28,27.2,27.25,150500.0,22.9887,23.0309,22.9634,23.0056,150500.0
2014-05-22 12:00:00,27.24,27.25,27.18,27.19,96500.0,22.9971,23.0056,22.9465,22.9549,96500.0
2014-05-22 13:00:00,27.19,27.23,27.19,27.22,115500.0,22.9549,22.9887,22.9549,22.9802,115500.0
2014-05-22 14:00:00,27.22,27.24,27.21,27.24,145000.0,22.9802,22.9971,22.9718,22.9971,145000.0
2014-05-22 15:00:00,27.24,27.24,27.18,27.18,180500.0,22.9971,22.9971,22.9465,22.9465,180500.0
2014-05-23 09:30:00,27.18,27.22,27.16,27.21,194500.0,22.9465,22.9802,22.9296,22.9718,194500.0
2014-05-23 10:00:00,27.21,27.32,27.2,27.29,186000.0,22.9718,23.0647,22.9634,23.0393,186000.0
2014-05-23 11:00:00,27.3,27.32,27.26,27.31,121000.0,23.0478,23.0647,23.014,23.0562,121000.0
2014-05-23 12:00:00,27.31,27.36,27.31,27.35,127500.0,23.0562,23.0984,23.0562,23.09,127500.0
2014-05-23 13:00:00,27.34,27.34,27.3,27.33,177000.0,23.0816,23.0816,23.0478,23.0731,177000.0
2014-05-23 14:00:00,27.33,27.35,27.32,27.34,282000.0,23.0731,23.09,23.0647,23.0816,282000.0
2014-05-23 15:00:00,27.34,27.38,27.34,27.36,191000.0,23.0816,23.1153,23.0816,23.0984,191000.0
2014-05-27 09:30:00,27.49,27.54,27.46,27.49,242000.0,23.2082,23.2504,23.1829,23.2082,242000.0
2014-05-27 10:00:00,27.5,27.61,27.5,27.59,188500.0,23.2166,23.3095,23.2166,23.2926,188500.0
2014-05-27 11:00:00,27.59,27.59,27.5,27.52,807000.0,23.2926,23.2926,23.2166,23.2335,807000.0
2014-05-27 12:00:00,27.51,27.53,27.47,27.5,136500.0,23.2251,23.242,23.1913,23.2166,136500.0
2014-05-27 13:00:00,27.5,27.52,27.46,27.51,148500.0,23.2166,23.2335,23.1829,23.2251,148500.0
2014-05-27 14:00:00,27.52,27.54,27.5,27.53,123000.0,23.2335,23.2504,23.2166,23.242,123000.0
2014-05-27 15:00:00,27.53,27.56,27.53,27.54,348500.0,23.242,23.2673,23.242,23.2504,348500.0
2014-05-28 09:30:00,27.54,27.55,27.4,27.41,395500.0,23.2504,23.2588,23.1322,23.1406,395500.0
2014-05-28 10:00:00,27.4,27.43,27.36,27.4,418000.0,23.1322,23.1575,23.0984,23.1322,418000.0
2014-05-28 11:00:00,27.4,27.49,27.4,27.48,373000.0,23.1322,23.2082,23.1322,23.1997,373000.0
2014-05-28 12:00:00,27.48,27.53,27.48,27.51,282000.0,23.1997,23.242,23.1997,23.2251,282000.0
2014-05-28 13:00:00,27.51,27.54,27.5,27.53,194000.0,23.2251,23.2504,23.2166,23.242,194000.0
2014-05-28 14:00:00,27.52,27.53,27.49,27.52,202500.0,23.2335,23.242,23.2082,23.2335,202500.0
2014-05-28 15:00:00,27.51,27.54,27.46,27.47,447000.0,23.2251,23.2504,23.1829,23.1913,447000.0
2014-05-29 09:30:00,27.56,27.59,27.51,27.55,255000.0,23.2673,23.2926,23.2251,23.2588,255000.0
2014-05-29 10:00:00,27.55,27.55,27.42,27.54,331000.0,23.2588,23.2588,23.1491,23.2504,331000.0
2014-05-29 11:00:00,27.54,27.57,27.51,27.52,296000.0,23.2504,23.2757,23.2251,23.2335,296000.0
2014-05-29 12:00:00,27.52,27.56,27.52,27.54,202500.0,23.2335,23.2673,23.2335,23.2504,202500.0
2014-05-29 13:00:00,27.53,27.54,27.5,27.52,181500.0,23.242,23.2504,23.2166,23.2335,181500.0
2014-05-29 14:00:00,27.52,27.57,27.51,27.56,418000.0,23.2335,23.2757,23.2251,23.2673,418000.0
2014-05-29 15:00:00,27.57,27.61,27.56,27.59,709000.0,23.2757,23.3095,23.2673,23.2926,709000.0
2014-05-30 09:30:00,27.6,27.61,27.54,27.58,161000.0,23.3011,23.3095,23.2504,23.2842,161000.0
2014-05-30 10:00:00,27.57,27.64,27.54,27.57,256500.0,23.2757,23.3348,23.2504,23.2757,256500.0
2014-05-30 11:00:00,27.58,27.6,27.56,27.56,430000.0,23.2842,23.3011,23.2673,23.2673,430000.0
2014-05-30 12:00:00,27.55,27.56,27.48,27.5,179000.0,23.2588,23.2673,23.1997,23.2166,179000.0
2014-05-30 13:00:00,27.49,27.52,27.48,27.52,166000.0,23.2082,23.2335,23.1997,23.2335,166000.0
2014-05-30 14:00:00,27.51,27.55,27.51,27.52,492500.0,23.2251,23.2588,23.2251,23.2335,492500.0
2014-05-30 15:00:00,27.52,27.57,27.51,27.53,695500.0,23.2335,23.2757,23.2251,23.242,695500.0
2014-06-02 09:30:00,27.58,27.6,27.43,27.47,204000.0,23.2842,23.3011,23.1575,23.1913,204000.0
2014-06-02 10:00:00,27.47,27.5,27.38,27.48,456000.0,23.1913,23.2166,23.1153,23.1997,456000.0
2014-06-02 11:00:00,27.49,27.62,27.48,27.59,518500.0,23.2082,23.3179,23.1997,23.2926,518500.0
2014-06-02 12:00:00,27.6,27.6,27.57,27.58,200000.0,23.3011,23.3011,23.2757,23.2842,200000.0
2014-06-02 13:00:00,27.58,27.62,27.56,27.6,864500.0,23.2842,23.3179,23.2673,23.3011,864500.0
2014-06-02 14:00:00,27.6,27.63,27.6,27.61,620000.0,23.3011,23.3264,23.3011,23.3095,620000.0
2014-06-02 15:00:00,27.61,27.64,27.58,27.63,545000.0,23.3095,23.3348,23.2842,23.3264,545000.0
2014-06-03 09:30:00,27.56,27.64,27.53,27.64,209500.0,23.2673,23.3348,23.242,23.3348,209500.0
2014-06-03 10:00:00,27.64,27.68,27.55,27.59,411000.0,23.3348,23.3686,23.2588,23.2926,411000.0
2014-06-03 11:00:00,27.59,27.59,27.51,27.52,206500.0,23.2926,23.2926,23.2251,23.2335,206500.0
2014-06-03 12:00:00,27.53,27.6,27.52,27.6,359000.0,23.242,23.3011,23.2335,23.3011,359000.0
2014-06-03 13:00:00,27.6,27.63,27.59,27.61,135500.0,23.3011,23.3264,23.2926,23.3095,135500.0
2014-06-03 14:00:00,27.61,27.64,27.61,27.61,307000.0,23.3095,23.3348,23.3095,23.3095,307000.0
2014-06-03 15:00:00,27.6,27.63,27.6,27.61,258000.0,23.3011,23.3264,23.3011,23.3095,258000.0
2014-06-04 09:30:00,27.58,27.63,27.53,27.61,177500.0,23.2842,23.3264,23.242,23.3095,177500.0
2014-06-04 10:00:00,27.62,27.72,27.61,27.72,144500.0,23.3179,23.4024,23.3095,23.4024,144500.0
2014-06-04 11:00:00,27.71,27.74,27.68,27.73,141500.0,23.3939,23.4192,23.3686,23.4108,141500.0
2014-06-04 12:00:00,27.73,27.74,27.71,27.73,60500.0,23.4108,23.4192,23.3939,23.4108,60500.0
2014-06-04 13:00:00,27.73,27.75,27.72,27.74,63500.0,23.4108,23.4277,23.4024,23.4192,63500.0
2014-06-04 14:00:00,27.74,27.75,27.69,27.71,178000.0,23.4192,23.4277,23.377,23.3939,178000.0
2014-06-04 15:00:00,27.71,27.76,27.71,27.75,188500.0,23.3939,23.4361,23.3939,23.4277,188500.0
2014-06-05 09:30:00,27.82,27.83,27.72,27.74,212000.0,23.4868,23.4952,23.4024,23.4192,212000.0
2014-06-05 10:00:00,27.75,27.79,27.67,27.76,290500.0,23.4277,23.4615,23.3602,23.4361,290500.0
2014-06-05 11:00:00,27.75,27.96,27.75,27.95,226000.0,23.4277,23.605,23.4277,23.5965,226000.0
2014-06-05 12:00:00,27.96,28.05,27.96,28.0,1066500.0,23.605,23.681,23.605,23.6387,1066500.0
2014-06-05 13:00:00,28.01,28.03,27.99,28.02,253500.0,23.6472,23.6641,23.6303,23.6556,253500.0
2014-06-05 14:00:00,28.02,28.06,28.01,28.02,152500.0,23.6556,23.6894,23.6472,23.6556,152500.0
2014-06-05 15:00:00,28.03,28.04,28.0,28.03,333500.0,23.6641,23.6725,23.6387,23.6641,333500.0
2014-06-06 09:30:00,28.11,28.18,28.08,28.18,557500.0,23.7316,23.7907,23.7063,23.7907,557500.0
2014-06-06 10:00:00,28.19,28.22,28.16,28.22,677000.0,23.7992,23.8245,23.7738,23.8245,677000.0
2014-06-06 11:00:00,28.22,28.26,28.2,28.2,309000.0,23.8245,23.8583,23.8076,23.8076,309000.0
2014-06-06 12:00:00,28.21,28.23,28.19,28.22,217000.0,23.816,23.8329,23.7992,23.8245,217000.0
2014-06-06 13:00:00,28.22,28.22,28.2,28.2,141500.0,23.8245,23.8245,23.8076,23.8076,141500.0
2014-06-06 14:00:00,28.21,28.21,28.18,28.2,770500.0,23.816,23.816,23.7907,23.8076,770500.0
2014-06-06 15:00:00,28.2,28.21,28.18,28.2,539500.0,23.8076,23.816,23.7907,23.8076,539500.0
2014-06-09 09:30:00,28.19,28.33,28.16,28.31,624000.0,23.7992,23.9173,23.7738,23.9005,624000.0
2014-06-09 10:00:00,28.32,28.33,28.27,28.32,452000.0,23.9089,23.9173,23.8667,23.9089,452000.0
2014-06-09 11:00:00,28.32,28.4,28.31,28.37,251000.0,23.9089,23.9764,23.9005,23.9511,251000.0
2014-06-09 12:00:00,28.38,28.38,28.3,28.3,256500.0,23.9596,23.9596,23.892,23.892,256500.0
2014-06-09 13:00:00,28.31,28.32,28.27,28.28,286500.0,23.9005,23.9089,23.8667,23.8751,286500.0
2014-06-09 14:00:00,28.27,28.27,28.2,28.26,367000.0,23.8667,23.8667,23.8076,23.8583,367000.0
2014-06-09 15:00:00,28.26,28.3,28.25,28.3,257000.0,23.8583,23.892,23.8498,23.892,257000.0
2014-06-10 09:30:00,28.25,28.26,28.19,28.21,177000.0,23.8498,23.8583,23.7992,23.816,177000.0
2014-06-10 10:00:00,28.2,28.22,28.13,28.21,189500.0,23.8076,23.8245,23.7485,23.816,189500.0
2014-06-10 11:00:00,28.21,28.22,28.15,28.16,192000.0,23.816,23.8245,23.7654,23.7738,192000.0
2014-06-10 12:00:00,28.16,28.17,28.13,28.16,102500.0,23.7738,23.7823,23.7485,23.7738,102500.0
2014-06-10 13:00:00,28.17,28.18,28.13,28.18,192500.0,23.7823,23.7907,23.7485,23.7907,192500.0
2014-06-10 14:00:00,28.18,28.21,28.17,28.18,391000.0,23.7907,23.816,23.7823,23.7907,391000.0
2014-06-10 15:00:00,28.18,28.21,28.17,28.21,291000.0,23.7907,23.816,23.7823,23.816,291000.0
2014-06-11 09:30:00,28.11,28.13,28.06,28.09,306000.0,23.7316,23.7485,23.6894,23.7147,306000.0
2014-06-11 10:00:00,28.08,28.09,28.02,28.05,218000.0,23.7063,23.7147,23.6556,23.681,218000.0
2014-06-11 11:00:00,28.07,28.13,28.07,28.13,189500.0,23.6978,23.7485,23.6978,23.7485,189500.0
2014-06-11 12:00:00,28.13,28.15,28.12,28.14,128000.0,23.7485,23.7654,23.7401,23.7569,128000.0
2014-06-11 13:00:00,28.14,28.14,28.1,28.1,70500.0,23.7569,23.7569,23.7232,23.7232,70500.0
2014-06-11 14:00:00,28.09,28.11,28.04,28.1,291500.0,23.7147,23.7316,23.6725,23.7232,291500.0
2014-06-11 15:00:00,28.1,28.15,28.09,28.12,380000.0,23.7232,23.7654,23.7147,23.7401,380000.0
2014-06-12 09:30:00,28.08,28.1,28.02,28.06,480000.0,23.7063,23.7232,23.6556,23.6894,480000.0
2014-06-12 10:00:00,28.06,28.11,27.96,28.0,273500.0,23.6894,23.7316,23.605,23.6387,273500.0
2014-06-12 11:00:00,27.99,28.09,27.99,28.06,215000.0,23.6303,23.7147,23.6303,23.6894,215000.0
2014-06-12 12:00:00,28.07,28.1,28.01,28.05,179000.0,23.6978,23.7232,23.6472,23.681,179000.0
2014-06-12 13:00:00,28.04,28.04,27.92,27.93,240500.0,23.6725,23.6725,23.5712,23.5797,240500.0
2014-06-12 14:00:00,27.93,27.99,27.93,27.95,178000.0,23.5797,23.6303,23.5797,23.5965,178000.0
2014-06-12 15:00:00,27.95,27.99,27.91,27.98,469500.0,23.5965,23.6303,23.5628,23.6219,469500.0
2014-06-13 09:30:00,28.02,28.04,27.92,27.94,432000.0,23.6556,23.6725,23.5712,23.5881,432000.0
2014-06-13 10:00:00,27.94,28.11,27.89,28.09,270000.0,23.5881,23.7316,23.5459,23.7147,270000.0
2014-06-13 11:00:00,28.09,28.1,28.02,28.05,126500.0,23.7147,23.7232,23.6556,23.681,126500.0
2014-06-13 12:00:00,28.05,28.08,28.04,28.05,171000.0,23.681,23.7063,23.6725,23.681,171000.0
2014-06-13 13:00:00,28.05,28.07,28.04,28.06,109000.0,23.681,23.6978,23.6725,23.6894,109000.0
2014-06-13 14:00:00,28.05,28.08,28.05,28.05,184000.0,23.681,23.7063,23.681,23.681,184000.0
2014-06-13 15:00:00,28.05,28.09,28.0,28.06,450000.0,23.681,23.7147,23.6387,23.6894,450000.0
2014-06-16 09:30:00,28.03,28.11,28.01,28.06,369500.0,23.6641,23.7316,23.6472,23.6894,369500.0
2014-06-16 10:00:00,28.06,28.14,28.05,28.08,195000.0,23.6894,23.7569,23.681,23.7063,195000.0
2014-06-16 11:00:00,28.07,28.07,27.94,27.99,248500.0,23.6978,23.6978,23.5881,23.6303,248500.0
2014-06-16 12:00:00,27.99,28.09,27.99,28.08,144500.0,23.6303,23.7147,23.6303,23.7063,144500.0
2014-06-16 13:00:00,28.07,28.1,28.04,28.06,130500.0,23.6978,23.7232,23.6725,23.6894,130500.0
2014-06-16 14:00:00,28.07,28.08,28.03,28.03,132000.0,23.6978,23.7063,23.6641,23.6641,132000.0
2014-06-16 15:00:00,28.03,28.06,28.0,28.05,498000.0,23.6641,23.6894,23.6387,23.681,498000.0
2014-06-17 09:30:00,28.04,28.29,27.99,28.29,589500.0,23.6725,23.8836,23.6303,23.8836,589500.0
2014-06-17 10:00:00,28.29,28.36,28.16,28.27,1868500.0,23.8836,23.9427,23.7738,23.8667,1868500.0
2014-06-17 11:00:00,28.27,28.4,28.23,28.39,888000.0,23.8667,23.9764,23.8329,23.968,888000.0
2014-06-17 12:00:00,28.39,28.43,28.36,28.4,1907500.0,23.968,24.0018,23.9427,23.9764,1907500.0
2014-06-17 13:00:00,28.41,28.42,28.36,28.38,2571000.0,23.9849,23.9933,23.9427,23.9596,2571000.0
2014-06-17 14:00:00,28.38,28.39,28.33,28.39,5088000.0,23.9596,23.968,23.9173,23.968,5088000.0
2014-06-17 15:00:00,28.38,28.39,28.26,28.3,5319000.0,23.9596,23.968,23.8583,23.892,5319000.0
2014-06-18 09:30:00,28.28,28.33,28.25,28.33,552500.0,23.8751,23.9173,23.8498,23.9173,552500.0
2014-06-18 10:00:00,28.33,28.35,28.24,28.24,1153000.0,23.9173,23.9342,23.8414,23.8414,1153000.0
2014-06-18 11:00:00,28.23,28.29,28.23,28.27,1172000.0,23.8329,23.8836,23.8329,23.8667,1172000.0
2014-06-18 12:00:00,28.27,28.28,28.25,28.28,252000.0,23.8667,23.8751,23.8498,23.8751,252000.0
2014-06-18 13:00:00,28.28,28.28,28.22,28.24,398500.0,23.8751,23.8751,23.8245,23.8414,398500.0
2014-06-18 14:00:00,28.23,28.37,28.21,28.35,836500.0,23.8329,23.9511,23.816,23.9342,836500.0
2014-06-18 15:00:00,28.36,28.45,28.35,28.42,590000.0,23.9427,24.0187,23.9342,23.9933,590000.0
2014-06-19 09:30:00,28.49,28.49,28.39,28.4,169000.0,24.0524,24.0524,23.968,23.9764,169000.0
2014-06-19 10:00:00,28.41,28.44,28.34,28.37,407500.0,23.9849,24.0102,23.9258,23.9511,407500.0
2014-06-19 11:00:00,28.36,28.41,28.35,28.38,199500.0,23.9427,23.9849,23.9342,23.9596,199500.0
2014-06-19 12:00:00,28.39,28.41,28.38,28.38,154000.0,23.968,23.9849,23.9596,23.9596,154000.0
2014-06-19 13:00:00,28.38,28.4,28.34,28.38,212000.0,23.9596,23.9764,23.9258,23.9596,212000.0
2014-06-19 14:00:00,28.38,28.4,28.37,28.4,356000.0,23.9596,23.9764,23.9511,23.9764,356000.0
2014-06-19 15:00:00,28.39,28.45,28.39,28.44,413000.0,23.968,24.0187,23.968,24.0102,413000.0
2014-06-20 09:30:00,28.48,28.5,28.43,28.45,318500.0,24.044,24.0609,24.0018,24.0187,318500.0
2014-06-20 10:00:00,28.45,28.52,28.43,28.51,407000.0,24.0187,24.0778,24.0018,24.0693,407000.0
2014-06-20 11:00:00,28.51,28.54,28.5,28.51,155000.0,24.0693,24.0946,24.0609,24.0693,155000.0
2014-06-20 12:00:00,28.52,28.52,28.46,28.48,228500.0,24.0778,24.0778,24.0271,24.044,228500.0
2014-06-20 13:00:00,28.49,28.49,28.47,28.48,108000.0,24.0524,24.0524,24.0355,24.044,108000.0
2014-06-20 14:00:00,28.48,28.49,28.47,28.49,282500.0,24.044,24.0524,24.0355,24.0524,282500.0
2014-06-20 15:00:00,28.49,28.53,28.48,28.52,422000.0,24.0524,24.0862,24.044,24.0778,422000.0
2014-06-23 09:30:00,28.53,28.58,28.5,28.58,211500.0,24.0862,24.1284,24.0609,24.1284,211500.0
2014-06-23 10:00:00,28.58,28.61,28.52,28.54,576500.0,24.1284,24.1537,24.0778,24.0946,576500.0
2014-06-23 11:00:00,28.54,28.55,28.48,28.49,363000.0,24.0946,24.1031,24.044,24.0524,363000.0
2014-06-23 12:00:00,28.49,28.52,28.49,28.5,154500.0,24.0524,24.0778,24.0524,24.0609,154500.0
2014-06-23 13:00:00,28.5,28.5,28.45,28.47,137500.0,24.0609,24.0609,24.0187,24.0355,137500.0
2014-06-23 14:00:00,28.47,28.5,28.47,28.49,345000.0,24.0355,24.0609,24.0355,24.0524,345000.0
2014-06-23 15:00:00,28.49,28.51,28.47,28.5,410000.0,24.0524,24.0693,24.0355,24.0609,410000.0
2014-06-24 09:30:00,28.38,28.4,28.33,28.34,175500.0,24.0256,24.0425,23.9832,23.9917,175500.0
2014-06-24 10:00:00,28.35,28.55,28.34,28.55,279500.0,24.0002,24.1695,23.9917,24.1695,279500.0
2014-06-24 11:00:00,28.55,28.58,28.54,28.56,319500.0,24.1695,24.1949,24.161,24.1779,319500.0
2014-06-24 12:00:00,28.56,28.56,28.49,28.49,295500.0,24.1779,24.1779,24.1187,24.1187,295500.0
2014-06-24 13:00:00,28.48,28.48,28.36,28.36,246500.0,24.1102,24.1102,24.0086,24.0086,246500.0
2014-06-24 14:00:00,28.36,28.41,28.31,28.35,523500.0,24.0086,24.051,23.9663,24.0002,523500.0
2014-06-24 15:00:00,28.34,28.34,28.2,28.21,806500.0,23.9917,23.9917,23.8732,23.8816,806500.0
2014-06-25 09:30:00,28.13,28.33,28.13,28.29,559000.0,23.8139,23.9832,23.8139,23.9494,559000.0
2014-06-25 10:00:00,28.29,28.35,28.22,28.35,651000.0,23.9494,24.0002,23.8901,24.0002,651000.0
2014-06-25 11:00:00,28.35,28.35,28.21,28.27,814500.0,24.0002,24.0002,23.8816,23.9324,814500.0
2014-06-25 12:00:00,28.26,28.29,28.24,28.27,312500.0,23.924,23.9494,23.907,23.9324,312500.0
2014-06-25 13:00:00,28.27,28.33,28.27,28.33,291500.0,23.9324,23.9832,23.9324,23.9832,291500.0
2014-06-25 14:00:00,28.33,28.37,28.31,28.34,842000.0,23.9832,24.0171,23.9663,23.9917,842000.0
2014-06-25 15:00:00,28.34,28.39,28.33,28.38,505500.0,23.9917,24.034,23.9832,24.0256,505500.0
2014-06-26 09:30:00,28.38,28.39,28.12,28.18,726000.0,24.0256,24.034,23.8055,23.8562,726000.0
2014-06-26 10:00:00,28.17,28.27,28.15,28.22,300500.0,23.8478,23.9324,23.8309,23.8901,300500.0
2014-06-26 11:00:00,28.23,28.27,28.19,28.26,315000.0,23.8986,23.9324,23.8647,23.924,315000.0
2014-06-26 12:00:00,28.26,28.27,28.23,28.24,167500.0,23.924,23.9324,23.8986,23.907,167500.0
2014-06-26 13:00:00,28.24,28.31,28.24,28.29,238000.0,23.907,23.9663,23.907,23.9494,238000.0
2014-06-26 14:00:00,28.29,28.3,28.26,28.29,307500.0,23.9494,23.9578,23.924,23.9494,307500.0
2014-06-26 15:00:00,28.29,28.34,28.29,28.33,423500.0,23.9494,23.9917,23.9494,23.9832,423500.0
2014-06-27 09:30:00,28.24,28.39,28.24,28.35,316000.0,23.907,24.034,23.907,24.0002,316000.0
2014-06-27 10:00:00,28.36,28.45,28.31,28.45,435000.0,24.0086,24.0848,23.9663,24.0848,435000.0
2014-06-27 11:00:00,28.45,28.49,28.43,28.47,296500.0,24.0848,24.1187,24.0679,24.1018,296500.0
2014-06-27 12:00:00,28.47,28.47,28.43,28.45,159000.0,24.1018,24.1018,24.0679,24.0848,159000.0
2014-06-27 13:00:00,28.45,28.45,28.35,28.4,176500.0,24.0848,24.0848,24.0002,24.0425,176500.0
2014-06-27 14:00:00,28.4,28.45,28.4,28.4,227500.0,24.0425,24.0848,24.0425,24.0425,227500.0
2014-06-27 15:00:00,28.39,28.49,28.39,28.47,363500.0,24.034,24.1187,24.034,24.1018,363500.0
2014-06-30 09:30:00,28.47,28.49,28.39,28.46,635500.0,24.1018,24.1187,24.034,24.0933,635500.0
2014-06-30 10:00:00,28.47,28.52,28.44,28.45,613000.0,24.1018,24.1441,24.0764,24.0848,613000.0
2014-06-30 11:00:00,28.44,28.52,28.43,28.48,476000.0,24.0764,24.1441,24.0679,24.1102,476000.0
2014-06-30 12:00:00,28.48,28.54,28.48,28.52,273500.0,24.1102,24.161,24.1102,24.1441,273500.0
2014-06-30 13:00:00,28.52,28.56,28.51,28.55,601000.0,24.1441,24.1779,24.1356,24.1695,601000.0
2014-06-30 14:00:00,28.55,28.58,28.54,28.54,792500.0,24.1695,24.1949,24.161,24.161,792500.0
2014-06-30 15:00:00,28.54,28.61,28.53,28.61,1827500.0,24.161,24.2203,24.1525,24.2203,1827500.0
2014-07-01 09:30:00,28.7,28.88,28.69,28.88,1568500.0,24.2965,24.4488,24.288,24.4488,1568500.0
2014-07-01 10:00:00,28.88,28.96,28.84,28.92,1239500.0,24.4488,24.5166,24.415,24.4827,1239500.0
2014-07-01 11:00:00,28.92,28.97,28.91,28.92,553500.0,24.4827,24.525,24.4742,24.4827,553500.0
2014-07-01 12:00:00,28.92,28.96,28.91,28.95,2939000.0,24.4827,24.5166,24.4742,24.5081,2939000.0
2014-07-01 13:00:00,28.95,28.99,28.93,28.96,1113000.0,24.5081,24.542,24.4912,24.5166,1113000.0
2014-07-01 14:00:00,28.96,28.96,28.83,28.88,3656000.0,24.5166,24.5166,24.4065,24.4488,3656000.0
2014-07-01 15:00:00,28.87,28.91,28.83,28.84,10614000.0,24.4404,24.4742,24.4065,24.415,10614000.0
2014-07-02 09:30:00,28.81,28.88,28.77,28.79,578000.0,24.3896,24.4488,24.3557,24.3727,578000.0
2014-07-02 10:00:00,28.79,28.82,28.74,28.75,940000.0,24.3727,24.3981,24.3303,24.3388,940000.0
2014-07-02 11:00:00,28.75,28.78,28.7,28.72,550500.0,24.3388,24.3642,24.2965,24.3134,550500.0
2014-07-02 12:00:00,28.72,28.75,28.67,28.72,394500.0,24.3134,24.3388,24.2711,24.3134,394500.0
2014-07-02 13:00:00,28.72,28.72,28.68,28.7,199500.0,24.3134,24.3134,24.2795,24.2965,199500.0
2014-07-02 14:00:00,28.7,28.71,28.67,28.68,265000.0,24.2965,24.3049,24.2711,24.2795,265000.0
2014-07-02 15:00:00,28.69,28.7,28.64,28.68,619500.0,24.288,24.2965,24.2457,24.2795,619500.0
2014-07-03 09:30:00,28.76,28.83,28.73,28.77,268500.0,24.3473,24.4065,24.3219,24.3557,268500.0
2014-07-03 10:00:00,28.77,28.81,28.75,28.81,371000.0,24.3557,24.3896,24.3388,24.3896,371000.0
2014-07-03 11:00:00,28.81,28.83,28.78,28.82,371000.0,24.3896,24.4065,24.3642,24.3981,371000.0
2014-07-03 12:00:00,28.82,28.84,28.81,28.82,471000.0,24.3981,24.415,24.3896,24.3981,471000.0
2014-07-07 09:30:00,28.78,28.8,28.65,28.69,826500.0,24.3642,24.3811,24.2541,24.288,826500.0
2014-07-07 10:00:00,28.68,28.73,28.6,28.6,332000.0,24.2795,24.3219,24.2118,24.2118,332000.0
2014-07-07 11:00:00,28.61,28.62,28.58,28.59,427500.0,24.2203,24.2287,24.1949,24.2033,427500.0
2014-07-07 12:00:00,28.59,28.65,28.59,28.61,430000.0,24.2033,24.2541,24.2033,24.2203,430000.0
2014-07-07 13:00:00,28.6,28.63,28.58,28.6,548000.0,24.2118,24.2372,24.1949,24.2118,548000.0
2014-07-07 14:00:00,28.6,28.61,28.53,28.56,516500.0,24.2118,24.2203,24.1525,24.1779,516500.0
2014-07-07 15:00:00,28.55,28.57,28.54,28.56,496000.0,24.1695,24.1864,24.161,24.1779,496000.0
2014-07-08 09:30:00,28.52,28.58,28.37,28.42,2533000.0,24.1441,24.1949,24.0171,24.0594,2533000.0
2014-07-08 10:00:00,28.42,28.42,28.29,28.31,443000.0,24.0594,24.0594,23.9494,23.9663,443000.0
2014-07-08 11:00:00,28.31,28.31,28.22,28.26,2392500.0,23.9663,23.9663,23.8901,23.924,2392500.0
2014-07-08 12:00:00,28.27,28.34,28.23,28.32,232000.0,23.9324,23.9917,23.8986,23.9748,232000.0
2014-07-08 13:00:00,28.32,28.41,28.31,28.4,423000.0,23.9748,24.051,23.9663,24.0425,423000.0
2014-07-08 14:00:00,28.4,28.4,28.34,28.35,343500.0,24.0425,24.0425,23.9917,24.0002,343500.0
2014-07-08 15:00:00,28.35,28.37,28.32,28.34,977500.0,24.0002,24.0171,23.9748,23.9917,977500.0
2014-07-09 09:30:00,28.4,28.44,28.34,28.34,286000.0,24.0425,24.0764,23.9917,23.9917,286000.0
2014-07-09 10:00:00,28.34,28.43,28.31,28.38,221500.0,23.9917,24.0679,23.9663,24.0256,221500.0
2014-07-09 11:00:00,28.38,28.39,28.33,28.35,250000.0,24.0256,24.034,23.9832,24.0002,250000.0
2014-07-09 12:00:00,28.35,28.37,28.32,28.36,234500.0,24.0002,24.0171,23.9748,24.0086,234500.0
2014-07-09 13:00:00,28.36,28.39,28.35,28.38,316500.0,24.0086,24.034,24.0002,24.0256,316500.0
2014-07-09 14:00:00,28.38,28.43,28.33,28.4,480000.0,24.0256,24.0679,23.9832,24.0425,480000.0
2014-07-09 15:00:00,28.39,28.42,28.38,28.41,662000.0,24.034,24.0594,24.0256,24.051,662000.0
2014-07-10 09:30:00,27.98,28.11,27.95,28.08,934000.0,23.6869,23.797,23.6615,23.7716,934000.0
2014-07-10 10:00:00,28.09,28.22,28.07,28.22,648500.0,23.7801,23.8901,23.7631,23.8901,648500.0
2014-07-10 11:00:00,28.21,28.25,28.18,28.22,846000.0,23.8816,23.9155,23.8562,23.8901,846000.0
2014-07-10 12:00:00,28.22,28.29,28.21,28.28,335500.0,23.8901,23.9494,23.8816,23.9409,335500.0
2014-07-10 13:00:00,28.28,28.36,28.28,28.31,393000.0,23.9409,24.0086,23.9409,23.9663,393000.0
2014-07-10 14:00:00,28.31,28.32,28.22,28.22,459000.0,23.9663,23.9748,23.8901,23.8901,459000.0
2014-07-10 15:00:00,28.22,28.28,28.2,28.22,989500.0,23.8901,23.9409,23.8732,23.8901,989500.0
2014-07-11 09:30:00,28.2,28.23,28.1,28.16,394500.0,23.8732,23.8986,23.7885,23.8393,394500.0
2014-07-11 10:00:00,28.16,28.25,28.13,28.14,389500.0,23.8393,23.9155,23.8139,23.8224,389500.0
2014-07-11 11:00:00,28.14,28.17,28.09,28.11,897000.0,23.8224,23.8478,23.7801,23.797,897000.0
2014-07-11 12:00:00,28.11,28.14,28.1,28.13,155000.0,23.797,23.8224,23.7885,23.8139,155000.0
2014-07-11 13:00:00,28.14,28.18,28.13,28.16,251000.0,23.8224,23.8562,23.8139,23.8393,251000.0
2014-07-11 14:00:00,28.16,28.19,28.15,28.17,462000.0,23.8393,23.8647,23.8309,23.8478,462000.0
2014-07-11 15:00:00,28.17,28.21,28.16,28.18,940500.0,23.8478,23.8816,23.8393,23.8562,940500.0
2014-07-14 09:30:00,28.37,28.39,28.28,28.31,448000.0,24.0171,24.034,23.9409,23.9663,448000.0
2014-07-14 10:00:00,28.32,28.35,28.27,28.34,428000.0,23.9748,24.0002,23.9324,23.9917,428000.0
2014-07-14 11:00:00,28.34,28.37,28.32,28.32,378000.0,23.9917,24.0171,23.9748,23.9748,378000.0
2014-07-14 12:00:00,28.32,28.33,28.25,28.27,336500.0,23.9748,23.9832,23.9155,23.9324,336500.0
2014-07-14 13:00:00,28.27,28.31,28.26,28.29,419500.0,23.9324,23.9663,23.924,23.9494,419500.0
2014-07-14 14:00:00,28.29,28.31,28.29,28.31,416500.0,23.9494,23.9663,23.9494,23.9663,416500.0
2014-07-14 15:00:00,28.31,28.31,28.27,28.3,567500.0,23.9663,23.9663,23.9324,23.9578,567500.0
2014-07-15 09:30:00,28.27,28.4,28.27,28.31,550000.0,23.9324,24.0425,23.9324,23.9663,550000.0
2014-07-15 10:00:00,28.3,28.35,28.09,28.16,1410500.0,23.9578,24.0002,23.7801,23.8393,1410500.0
2014-07-15 11:00:00,28.14,28.23,28.07,28.08,652000.0,23.8224,23.8986,23.7631,23.7716,652000.0
2014-07-15 12:00:00,28.07,28.19,28.04,28.15,603000.0,23.7631,23.8647,23.7377,23.8309,603000.0
2014-07-15 13:00:00,28.15,28.25,28.14,28.21,624000.0,23.8309,23.9155,23.8224,23.8816,624000.0
2014-07-15 14:00:00,28.22,28.25,28.2,28.23,1324500.0,23.8901,23.9155,23.8732,23.8986,1324500.0
2014-07-15 15:00:00,28.23,28.23,28.18,28.21,2198000.0,23.8986,23.8986,23.8562,23.8816,2198000.0
2014-07-16 09:30:00,28.35,28.37,28.1,28.14,1488500.0,24.0002,24.0171,23.7885,23.8224,1488500.0
2014-07-16 10:00:00,28.13,28.25,28.06,28.09,3814000.0,23.8139,23.9155,23.7547,23.7801,3814000.0
2014-07-16 11:00:00,28.09,28.18,28.06,28.11,2154500.0,23.7801,23.8562,23.7547,23.797,2154500.0
2014-07-16 12:00:00,28.11,28.24,28.09,28.24,2231500.0,23.797,23.907,23.7801,23.907,2231500.0
2014-07-16 13:00:00,28.23,28.24,28.17,28.24,1982000.0,23.8986,23.907,23.8478,23.907,1982000.0
2014-07-16 14:00:00,28.24,28.28,28.13,28.13,5358500.0,23.907,23.9409,23.8139,23.8139,5358500.0
2014-07-16 15:00:00,28.13,28.17,28.12,28.17,9142500.0,23.8139,23.8478,23.8055,23.8478,9142500.0
2014-07-17 09:30:00,28.05,28.16,28.04,28.15,714500.0,23.7462,23.8393,23.7377,23.8309,714500.0
2014-07-17 10:00:00,28.15,28.22,28.12,28.14,630000.0,23.8309,23.8901,23.8055,23.8224,630000.0
2014-07-17 11:00:00,28.13,28.14,27.95,27.99,1026500.0,23.8139,23.8224,23.6615,23.6954,1026500.0
2014-07-17 12:00:00,27.99,28.04,27.94,28.03,665500.0,23.6954,23.7377,23.6531,23.7293,665500.0
2014-07-17 13:00:00,28.03,28.11,28.02,28.03,517000.0,23.7293,23.797,23.7208,23.7293,517000.0
2014-07-17 14:00:00,28.03,28.04,27.99,28.01,430000.0,23.7293,23.7377,23.6954,23.7123,430000.0
2014-07-17 15:00:00,28.0,28.01,27.82,27.86,1035000.0,23.7039,23.7123,23.5515,23.5853,1035000.0
2014-07-18 09:30:00,27.92,28.03,27.9,28.02,578000.0,23.6361,23.7293,23.6192,23.7208,578000.0
2014-07-18 10:00:00,28.03,28.15,27.99,28.15,707000.0,23.7293,23.8309,23.6954,23.8309,707000.0
2014-07-18 11:00:00,28.15,28.18,28.1,28.15,546000.0,23.8309,23.8562,23.7885,23.8309,546000.0
2014-07-18 12:00:00,28.16,28.22,28.16,28.19,322000.0,23.8393,23.8901,23.8393,23.8647,322000.0
2014-07-18 13:00:00,28.19,28.19,28.14,28.16,334000.0,23.8647,23.8647,23.8224,23.8393,334000.0
2014-07-18 14:00:00,28.16,28.2,28.14,28.18,411000.0,23.8393,23.8732,23.8224,23.8562,411000.0
2014-07-18 15:00:00,28.18,28.22,28.17,28.21,581000.0,23.8562,23.8901,23.8478,23.8816,581000.0
2014-07-21 09:30:00,28.07,28.16,28.01,28.12,455000.0,23.7631,23.8393,23.7123,23.8055,455000.0
2014-07-21 10:00:00,28.12,28.12,27.98,28.0,332000.0,23.8055,23.8055,23.6869,23.7039,332000.0
2014-07-21 11:00:00,28.0,28.07,27.98,28.05,426500.0,23.7039,23.7631,23.6869,23.7462,426500.0
2014-07-21 12:00:00,28.06,28.06,28.02,28.03,233000.0,23.7547,23.7547,23.7208,23.7293,233000.0
2014-07-21 13:00:00,28.03,28.15,28.03,28.13,717000.0,23.7293,23.8309,23.7293,23.8139,717000.0
2014-07-21 14:00:00,28.14,28.15,28.1,28.12,290000.0,23.8224,23.8309,23.7885,23.8055,290000.0
2014-07-21 15:00:00,28.12,28.13,28.09,28.1,561000.0,23.8055,23.8139,23.7801,23.7885,561000.0
2014-07-22 09:30:00,28.23,28.3,28.21,28.29,348000.0,23.8986,23.9578,23.8816,23.9494,348000.0
2014-07-22 10:00:00,28.31,28.34,28.27,28.31,209500.0,23.9663,23.9917,23.9324,23.9663,209500.0
2014-07-22 11:00:00,28.33,28.35,28.29,28.32,329000.0,23.9832,24.0002,23.9494,23.9748,329000.0
2014-07-22 12:00:00,28.31,28.33,28.3,28.31,179000.0,23.9663,23.9832,23.9578,23.9663,179000.0
2014-07-22 13:00:00,28.3,28.32,28.27,28.3,347500.0,23.9578,23.9748,23.9324,23.9578,347500.0
2014-07-22 14:00:00,28.3,28.3,28.22,28.25,1197500.0,23.9578,23.9578,23.8901,23.9155,1197500.0
2014-07-22 15:00:00,28.25,28.27,28.24,28.24,559500.0,23.9155,23.9324,23.907,23.907,559500.0
2014-07-23 09:30:00,28.28,28.28,28.13,28.16,334000.0,23.9409,23.9409,23.8139,23.8393,334000.0
2014-07-23 10:00:00,28.17,28.27,28.15,28.23,281500.0,23.8478,23.9324,23.8309,23.8986,281500.0
2014-07-23 11:00:00,28.24,28.28,28.23,28.27,643000.0,23.907,23.9409,23.8986,23.9324,643000.0
2014-07-23 12:00:00,28.27,28.27,28.16,28.19,402500.0,23.9324,23.9324,23.8393,23.8647,402500.0
2014-07-23 13:00:00,28.19,28.23,28.18,28.21,344000.0,23.8647,23.8986,23.8562,23.8816,344000.0
2014-07-23 14:00:00,28.21,28.22,28.18,28.2,374000.0,23.8816,23.8901,23.8562,23.8732,374000.0
2014-07-23 15:00:00,28.2,28.22,28.19,28.22,428500.0,23.8732,23.8901,23.8647,23.8901,428500.0
2014-07-24 09:30:00,28.25,28.33,28.24,28.26,733500.0,23.9155,23.9832,23.907,23.924,733500.0
2014-07-24 10:00:00,28.26,28.27,28.21,28.26,681500.0,23.924,23.9324,23.8816,23.924,681500.0
2014-07-24 11:00:00,28.26,28.35,28.26,28.33,504000.0,23.924,24.0002,23.924,23.9832,504000.0
2014-07-24 12:00:00,28.33,28.34,28.31,28.31,590500.0,23.9832,23.9917,23.9663,23.9663,590500.0
2014-07-24 13:00:00,28.31,28.31,28.23,28.29,497500.0,23.9663,23.9663,23.8986,23.9494,497500.0
2014-07-24 14:00:00,28.3,28.3,28.24,28.24,414500.0,23.9578,23.9578,23.907,23.907,414500.0
2014-07-24 15:00:00,28.24,28.27,28.22,28.25,798500.0,23.907,23.9324,23.8901,23.9155,798500.0
2014-07-25 09:30:00,28.11,28.21,28.04,28.19,1124500.0,23.797,23.8816,23.7377,23.8647,1124500.0
2014-07-25 10:00:00,28.2,28.21,28.13,28.14,685000.0,23.8732,23.8816,23.8139,23.8224,685000.0
2014-07-25 11:00:00,28.14,28.14,28.05,28.09,457000.0,23.8224,23.8224,23.7462,23.7801,457000.0
2014-07-25 12:00:00,28.09,28.13,28.09,28.11,301000.0,23.7801,23.8139,23.7801,23.797,301000.0
2014-07-25 13:00:00,28.1,28.11,28.06,28.06,447500.0,23.7885,23.797,23.7547,23.7547,447500.0
2014-07-25 14:00:00,28.06,28.11,28.03,28.1,620500.0,23.7547,23.797,23.7293,23.7885,620500.0
2014-07-25 15:00:00,28.09,28.1,28.05,28.06,1340500.0,23.7801,23.7885,23.7462,23.7547,1340500.0
2014-07-28 09:30:00,28.09,28.1,27.95,27.99,354000.0,23.7801,23.7885,23.6615,23.6954,354000.0
2014-07-28 10:00:00,27.99,27.99,27.84,27.9,372000.0,23.6954,23.6954,23.5684,23.6192,372000.0
2014-07-28 11:00:00,27.9,28.0,27.9,27.94,569500.0,23.6192,23.7039,23.6192,23.6531,569500.0
2014-07-28 12:00:00,27.94,27.96,27.91,27.96,552000.0,23.6531,23.67,23.6277,23.67,552000.0
2014-07-28 13:00:00,27.95,28.08,27.93,28.05,1355500.0,23.6615,23.7716,23.6446,23.7462,1355500.0
2014-07-28 14:00:00,28.05,28.07,27.99,28.04,458000.0,23.7462,23.7631,23.6954,23.7377,458000.0
2014-07-28 15:00:00,28.04,28.05,28.01,28.01,1669500.0,23.7377,23.7462,23.7123,23.7123,1669500.0
2014-07-29 09:30:00,28.06,28.14,28.0,28.09,673500.0,23.7547,23.8224,23.7039,23.7801,673500.0
2014-07-29 10:00:00,28.11,28.16,28.09,28.1,427500.0,23.797,23.8393,23.7801,23.7885,427500.0
2014-07-29 11:00:00,28.1,28.11,27.94,28.0,427000.0,23.7885,23.797,23.6531,23.7039,427000.0
2014-07-29 12:00:00,28.0,28.07,27.99,28.07,306500.0,23.7039,23.7631,23.6954,23.7631,306500.0
2014-07-29 13:00:00,28.07,28.08,28.03,28.04,258500.0,23.7631,23.7716,23.7293,23.7377,258500.0
2014-07-29 14:00:00,28.04,28.04,27.95,27.98,385000.0,23.7377,23.7377,23.6615,23.6869,385000.0
2014-07-29 15:00:00,27.97,27.99,27.88,27.89,1265000.0,23.6785,23.6954,23.6023,23.6107,1265000.0
2014-07-30 09:30:00,27.98,28.07,27.97,27.97,696500.0,23.6869,23.7631,23.6785,23.6785,696500.0
2014-07-30 10:00:00,27.98,27.99,27.87,27.91,625000.0,23.6869,23.6954,23.5938,23.6277,625000.0
2014-07-30 11:00:00,27.91,27.92,27.84,27.85,366500.0,23.6277,23.6361,23.5684,23.5769,366500.0
2014-07-30 12:00:00,27.85,27.9,27.83,27.89,357500.0,23.5769,23.6192,23.56,23.6107,357500.0
2014-07-30 13:00:00,27.89,27.89,27.83,27.88,352500.0,23.6107,23.6107,23.56,23.6023,352500.0
2014-07-30 14:00:00,27.87,28.02,27.84,27.92,811500.0,23.5938,23.7208,23.5684,23.6361,811500.0
2014-07-30 15:00:00,27.92,27.96,27.88,27.93,626000.0,23.6361,23.67,23.6023,23.6446,626000.0
2014-07-31 09:30:00,27.71,27.79,27.58,27.7,1022000.0,23.4584,23.5261,23.3483,23.4499,1022000.0
2014-07-31 10:00:00,27.69,27.72,27.47,27.47,1290500.0,23.4414,23.4668,23.2552,23.2552,1290500.0
2014-07-31 11:00:00,27.47,27.52,27.39,27.4,814500.0,23.2552,23.2975,23.1875,23.1959,814500.0
2014-07-31 12:00:00,27.39,27.45,27.37,27.45,1047500.0,23.1875,23.2383,23.1705,23.2383,1047500.0
2014-07-31 13:00:00,27.45,27.51,27.43,27.51,438500.0,23.2383,23.2891,23.2213,23.2891,438500.0
2014-07-31 14:00:00,27.5,27.53,27.42,27.42,759500.0,23.2806,23.306,23.2129,23.2129,759500.0
2014-07-31 15:00:00,27.42,27.47,27.36,27.36,1463000.0,23.2129,23.2552,23.1621,23.1621,1463000.0
2014-08-01 09:30:00,27.32,27.43,27.27,27.4,1186000.0,23.1282,23.2213,23.0859,23.1959,1186000.0
2014-08-01 10:00:00,27.41,27.43,27.24,27.28,1300000.0,23.2044,23.2213,23.0605,23.0943,1300000.0
2014-08-01 11:00:00,27.28,27.28,27.09,27.1,2065500.0,23.0943,23.0943,22.9335,22.942,2065500.0
2014-08-01 12:00:00,27.1,27.16,27.07,27.15,3636000.0,22.942,22.9928,22.9166,22.9843,3636000.0
2014-08-01 13:00:00,27.15,27.28,27.12,27.27,2580500.0,22.9843,23.0943,22.9589,23.0859,2580500.0
2014-08-01 14:00:00,27.27,27.35,27.25,27.31,6608000.0,23.0859,23.1536,23.0689,23.1197,6608000.0
2014-08-01 15:00:00,27.31,27.34,27.26,27.32,7080000.0,23.1197,23.1451,23.0774,23.1282,7080000.0
2014-08-04 09:30:00,27.41,27.41,27.29,27.35,713000.0,23.2044,23.2044,23.1028,23.1536,713000.0
2014-08-04 10:00:00,27.35,27.38,27.14,27.17,1141500.0,23.1536,23.179,22.9758,23.0012,1141500.0
2014-08-04 11:00:00,27.17,27.26,27.14,27.25,452000.0,23.0012,23.0774,22.9758,23.0689,452000.0
2014-08-04 12:00:00,27.25,27.28,27.22,27.28,395000.0,23.0689,23.0943,23.0435,23.0943,395000.0
2014-08-04 13:00:00,27.28,27.39,27.26,27.37,383000.0,23.0943,23.1875,23.0774,23.1705,383000.0
2014-08-04 14:00:00,27.37,27.44,27.36,27.42,676000.0,23.1705,23.2298,23.1621,23.2129,676000.0
2014-08-04 15:00:00,27.42,27.49,27.41,27.46,917500.0,23.2129,23.2721,23.2044,23.2467,917500.0
2014-08-05 09:30:00,27.34,27.43,27.3,27.37,424000.0,23.1451,23.2213,23.1113,23.1705,424000.0
2014-08-05 10:00:00,27.38,27.52,27.34,27.48,1472000.0,23.179,23.2975,23.1451,23.2637,1472000.0
2014-08-05 11:00:00,27.49,27.54,27.45,27.46,274500.0,23.2721,23.3144,23.2383,23.2467,274500.0
2014-08-05 12:00:00,27.46,27.48,27.39,27.43,329000.0,23.2467,23.2637,23.1875,23.2213,329000.0
2014-08-05 13:00:00,27.43,27.45,27.26,27.29,443500.0,23.2213,23.2383,23.0774,23.1028,443500.0
2014-08-05 14:00:00,27.28,27.34,27.21,27.29,611000.0,23.0943,23.1451,23.0351,23.1028,611000.0
2014-08-05 15:00:00,27.29,27.36,27.24,27.34,795000.0,23.1028,23.1621,23.0605,23.1451,795000.0
2014-08-06 09:30:00,27.2,27.39,27.19,27.34,620500.0,23.0266,23.1875,23.0181,23.1451,620500.0
2014-08-06 10:00:00,27.35,27.46,27.33,27.46,806000.0,23.1536,23.2467,23.1367,23.2467,806000.0
2014-08-06 11:00:00,27.45,27.49,27.4,27.48,292000.0,23.2383,23.2721,23.1959,23.2637,292000.0
2014-08-06 12:00:00,27.48,27.5,27.42,27.42,272500.0,23.2637,23.2806,23.2129,23.2129,272500.0
2014-08-06 13:00:00,27.42,27.43,27.35,27.35,776000.0,23.2129,23.2213,23.1536,23.1536,776000.0
2014-08-06 14:00:00,27.35,27.41,27.34,27.39,491500.0,23.1536,23.2044,23.1451,23.1875,491500.0
2014-08-06 15:00:00,27.39,27.41,27.36,27.37,671500.0,23.1875,23.2044,23.1621,23.1705,671500.0
2014-08-07 09:30:00,27.46,27.53,27.4,27.46,258500.0,23.2467,23.306,23.1959,23.2467,258500.0
2014-08-07 10:00:00,27.47,27.51,27.36,27.41,1161500.0,23.2552,23.2891,23.1621,23.2044,1161500.0
2014-08-07 11:00:00,27.41,27.41,27.29,27.32,1131000.0,23.2044,23.2044,23.1028,23.1282,1131000.0
2014-08-07 12:00:00,27.32,27.34,27.26,27.31,435000.0,23.1282,23.1451,23.0774,23.1197,435000.0
2014-08-07 13:00:00,27.31,27.4,27.31,27.39,270000.0,23.1197,23.1959,23.1197,23.1875,270000.0
2014-08-07 14:00:00,27.38,27.38,27.26,27.26,321500.0,23.179,23.179,23.0774,23.0774,321500.0
2014-08-07 15:00:00,27.27,27.29,27.2,27.27,604500.0,23.0859,23.1028,23.0266,23.0859,604500.0
2014-08-08 09:30:00,27.3,27.35,27.24,27.32,237500.0,23.1113,23.1536,23.0605,23.1282,237500.0
2014-08-08 10:00:00,27.33,27.38,27.26,27.32,327000.0,23.1367,23.179,23.0774,23.1282,327000.0
2014-08-08 11:00:00,27.31,27.42,27.31,27.41,411500.0,23.1197,23.2129,23.1197,23.2044,411500.0
2014-08-08 12:00:00,27.41,27.41,27.36,27.38,227000.0,23.2044,23.2044,23.1621,23.179,227000.0
2014-08-08 13:00:00,27.38,27.53,27.38,27.52,412500.0,23.179,23.306,23.179,23.2975,412500.0
2014-08-08 14:00:00,27.51,27.54,27.49,27.5,356500.0,23.2891,23.3144,23.2721,23.2806,356500.0
2014-08-08 15:00:00,27.5,27.56,27.5,27.55,922500.0,23.2806,23.3314,23.2806,23.3229,922500.0
2014-08-11 09:30:00,27.67,27.72,27.63,27.7,347000.0,23.4245,23.4668,23.3906,23.4499,347000.0
2014-08-11 10:00:00,27.71,27.78,27.69,27.74,722500.0,23.4584,23.5176,23.4414,23.4838,722500.0
2014-08-11 11:00:00,27.73,27.83,27.72,27.78,486500.0,23.4753,23.56,23.4668,23.5176,486500.0
2014-08-11 12:00:00,27.78,27.79,27.74,27.74,357500.0,23.5176,23.5261,23.4838,23.4838,357500.0
2014-08-11 13:00:00,27.74,27.76,27.66,27.69,603000.0,23.4838,23.5007,23.416,23.4414,603000.0
2014-08-11 14:00:00,27.68,27.7,27.66,27.67,424000.0,23.433,23.4499,23.416,23.4245,424000.0
2014-08-11 15:00:00,27.68,27.71,27.66,27.67,494500.0,23.433,23.4584,23.416,23.4245,494500.0
2014-08-12 09:30:00,27.6,27.75,27.59,27.75,334000.0,23.3652,23.4922,23.3568,23.4922,334000.0
2014-08-12 10:00:00,27.75,27.76,27.64,27.64,465500.0,23.4922,23.5007,23.3991,23.3991,465500.0
2014-08-12 11:00:00,27.64,27.64,27.56,27.59,539000.0,23.3991,23.3991,23.3314,23.3568,539000.0
2014-08-12 12:00:00,27.59,27.64,27.57,27.6,370500.0,23.3568,23.3991,23.3398,23.3652,370500.0
2014-08-12 13:00:00,27.6,27.62,27.53,27.54,468500.0,23.3652,23.3822,23.306,23.3144,468500.0
2014-08-12 14:00:00,27.54,27.54,27.46,27.48,650000.0,23.3144,23.3144,23.2467,23.2637,650000.0
2014-08-12 15:00:00,27.48,27.58,27.48,27.57,1128500.0,23.2637,23.3483,23.2637,23.3398,1128500.0
2014-08-13 09:30:00,27.68,27.72,27.61,27.63,165500.0,23.433,23.4668,23.3737,23.3906,165500.0
2014-08-13 10:00:00,27.63,27.77,27.63,27.77,287000.0,23.3906,23.5092,23.3906,23.5092,287000.0
2014-08-13 11:00:00,27.77,27.85,27.77,27.82,347000.0,23.5092,23.5769,23.5092,23.5515,347000.0
2014-08-13 12:00:00,27.82,27.82,27.78,27.79,170500.0,23.5515,23.5515,23.5176,23.5261,170500.0
2014-08-13 13:00:00,27.79,27.81,27.78,27.8,232000.0,23.5261,23.543,23.5176,23.5346,232000.0
2014-08-13 14:00:00,27.8,27.8,27.77,27.8,849500.0,23.5346,23.5346,23.5092,23.5346,849500.0
2014-08-13 15:00:00,27.8,27.81,27.78,27.81,278500.0,23.5346,23.543,23.5176,23.543,278500.0
2014-08-14 09:30:00,27.84,27.91,27.84,27.87,166000.0,23.5684,23.6277,23.5684,23.5938,166000.0
2014-08-14 10:00:00,27.87,27.9,27.81,27.87,402500.0,23.5938,23.6192,23.543,23.5938,402500.0
2014-08-14 11:00:00,27.87,27.9,27.87,27.89,237500.0,23.5938,23.6192,23.5938,23.6107,237500.0
2014-08-14 12:00:00,27.9,27.93,27.9,27.91,148500.0,23.6192,23.6446,23.6192,23.6277,148500.0
2014-08-14 13:00:00,27.92,27.94,27.88,27.9,172000.0,23.6361,23.6531,23.6023,23.6192,172000.0
2014-08-14 14:00:00,27.9,27.91,27.88,27.91,212000.0,23.6192,23.6277,23.6023,23.6277,212000.0
2014-08-14 15:00:00,27.9,27.92,27.89,27.92,1268500.0,23.6192,23.6361,23.6107,23.6361,1268500.0
2014-08-15 09:30:00,28.07,28.07,27.97,28.0,239500.0,23.7631,23.7631,23.6785,23.7039,239500.0
2014-08-15 10:00:00,28.01,28.05,27.77,27.86,501000.0,23.7123,23.7462,23.5092,23.5853,501000.0
2014-08-15 11:00:00,27.87,27.9,27.69,27.73,688500.0,23.5938,23.6192,23.4414,23.4753,688500.0
2014-08-15 12:00:00,27.73,27.83,27.69,27.8,805000.0,23.4753,23.56,23.4414,23.5346,805000.0
2014-08-15 13:00:00,27.8,27.8,27.76,27.77,246000.0,23.5346,23.5346,23.5007,23.5092,246000.0
2014-08-15 14:00:00,27.77,27.9,27.77,27.86,255500.0,23.5092,23.6192,23.5092,23.5853,255500.0
2014-08-15 15:00:00,27.87,27.9,27.84,27.89,319000.0,23.5938,23.6192,23.5684,23.6107,319000.0
2014-08-18 09:30:00,28.1,28.13,28.03,28.12,596000.0,23.7885,23.8139,23.7293,23.8055,596000.0
2014-08-18 10:00:00,28.12,28.23,28.08,28.22,607000.0,23.8055,23.8986,23.7716,23.8901,607000.0
2014-08-18 11:00:00,28.22,28.24,28.19,28.21,431000.0,23.8901,23.907,23.8647,23.8816,431000.0
2014-08-18 12:00:00,28.21,28.24,28.2,28.2,759000.0,23.8816,23.907,23.8732,23.8732,759000.0
2014-08-18 13:00:00,28.2,28.2,28.17,28.18,332500.0,23.8732,23.8732,23.8478,23.8562,332500.0
2014-08-18 14:00:00,28.18,28.19,28.16,28.18,541000.0,23.8562,23.8647,23.8393,23.8562,541000.0
2014-08-18 15:00:00,28.18,28.23,28.17,28.23,595500.0,23.8562,23.8986,23.8478,23.8986,595500.0
2014-08-19 09:30:00,28.29,28.37,28.28,28.36,286500.0,23.9494,24.0171,23.9409,24.0086,286500.0
2014-08-19 10:00:00,28.37,28.39,28.32,28.37,582000.0,24.0171,24.034,23.9748,24.0171,582000.0
2014-08-19 11:00:00,28.38,28.39,28.35,28.38,425000.0,24.0256,24.034,24.0002,24.0256,425000.0
2014-08-19 12:00:00,28.38,28.41,28.37,28.38,274000.0,24.0256,24.051,24.0171,24.0256,274000.0
2014-08-19 13:00:00,28.39,28.4,28.37,28.37,107500.0,24.034,24.0425,24.0171,24.0171,107500.0
2014-08-19 14:00:00,28.36,28.39,28.36,28.38,165000.0,24.0086,24.034,24.0086,24.0256,165000.0
2014-08-19 15:00:00,28.38,28.4,28.37,28.4,759000.0,24.0256,24.0425,24.0171,24.0425,759000.0
2014-08-20 09:30:00,28.34,28.36,28.31,28.31,296500.0,23.9917,24.0086,23.9663,23.9663,296500.0
2014-08-20 10:00:00,28.31,28.39,28.3,28.38,302500.0,23.9663,24.034,23.9578,24.0256,302500.0
2014-08-20 11:00:00,28.38,28.41,28.38,28.4,533000.0,24.0256,24.051,24.0256,24.0425,533000.0
2014-08-20 12:00:00,28.4,28.42,28.4,28.41,137000.0,24.0425,24.0594,24.0425,24.051,137000.0
2014-08-20 13:00:00,28.42,28.45,28.4,28.41,176000.0,24.0594,24.0848,24.0425,24.051,176000.0
2014-08-20 14:00:00,28.41,28.46,28.33,28.45,802000.0,24.051,24.0933,23.9832,24.0848,802000.0
2014-08-20 15:00:00,28.45,28.5,28.45,28.47,900000.0,24.0848,24.1272,24.0848,24.1018,900000.0
2014-08-21 09:30:00,28.49,28.5,28.42,28.46,230000.0,24.1187,24.1272,24.0594,24.0933,230000.0
2014-08-21 10:00:00,28.47,28.49,28.36,28.46,537000.0,24.1018,24.1187,24.0086,24.0933,537000.0
2014-08-21 11:00:00,28.46,28.5,28.46,28.48,520500.0,24.0933,24.1272,24.0933,24.1102,520500.0
2014-08-21 12:00:00,28.47,28.51,28.47,28.49,365500.0,24.1018,24.1356,24.1018,24.1187,365500.0
2014-08-21 13:00:00,28.49,28.55,28.49,28.54,323500.0,24.1187,24.1695,24.1187,24.161,323500.0
2014-08-21 14:00:00,28.53,28.54,28.51,28.53,674000.0,24.1525,24.161,24.1356,24.1525,674000.0
2014-08-21 15:00:00,28.53,28.55,28.51,28.52,599500.0,24.1525,24.1695,24.1356,24.1441,599500.0
2014-08-22 09:30:00,28.5,28.51,28.41,28.44,313000.0,24.1272,24.1356,24.051,24.0764,313000.0
2014-08-22 10:00:00,28.46,28.55,28.42,28.42,389000.0,24.0933,24.1695,24.0594,24.0594,389000.0
2014-08-22 11:00:00,28.42,28.52,28.39,28.52,263000.0,24.0594,24.1441,24.034,24.1441,263000.0
2014-08-22 12:00:00,28.51,28.57,28.51,28.55,291500.0,24.1356,24.1864,24.1356,24.1695,291500.0
2014-08-22 13:00:00,28.55,28.57,28.54,28.55,218000.0,24.1695,24.1864,24.161,24.1695,218000.0
2014-08-22 14:00:00,28.55,28.56,28.51,28.54,290500.0,24.1695,24.1779,24.1356,24.161,290500.0
2014-08-22 15:00:00,28.54,28.57,28.48,28.48,756000.0,24.161,24.1864,24.1102,24.1102,756000.0
2014-08-25 09:30:00,28.65,28.67,28.58,28.63,262000.0,24.2541,24.2711,24.1949,24.2372,262000.0
2014-08-25 10:00:00,28.63,28.65,28.59,28.63,309500.0,24.2372,24.2541,24.2033,24.2372,309500.0
2014-08-25 11:00:00,28.63,28.65,28.61,28.63,165000.0,24.2372,24.2541,24.2203,24.2372,165000.0
2014-08-25 12:00:00,28.63,28.63,28.53,28.53,305500.0,24.2372,24.2372,24.1525,24.1525,305500.0
2014-08-25 13:00:00,28.53,28.6,28.51,28.59,279000.0,24.1525,24.2118,24.1356,24.2033,279000.0
2014-08-25 14:00:00,28.59,28.59,28.55,28.57,267500.0,24.2033,24.2033,24.1695,24.1864,267500.0
2014-08-25 15:00:00,28.57,28.61,28.57,28.58,468500.0,24.1864,24.2203,24.1864,24.1949,468500.0
2014-08-26 09:30:00,28.63,28.7,28.62,28.67,191000.0,24.2372,24.2965,24.2287,24.2711,191000.0
2014-08-26 10:00:00,28.67,28.71,28.62,28.71,260000.0,24.2711,24.3049,24.2287,24.3049,260000.0
2014-08-26 11:00:00,28.71,28.74,28.7,28.7,322500.0,24.3049,24.3303,24.2965,24.2965,322500.0
2014-08-26 12:00:00,28.69,28.72,28.68,28.69,182500.0,24.288,24.3134,24.2795,24.288,182500.0
2014-08-26 13:00:00,28.69,28.71,28.68,28.71,194500.0,24.288,24.3049,24.2795,24.3049,194500.0
2014-08-26 14:00:00,28.71,28.72,28.7,28.72,360500.0,24.3049,24.3134,24.2965,24.3134,360500.0
2014-08-26 15:00:00,28.71,28.72,28.67,28.68,535500.0,24.3049,24.3134,24.2711,24.2795,535500.0
2014-08-27 09:30:00,28.71,28.74,28.63,28.63,216500.0,24.3049,24.3303,24.2372,24.2372,216500.0
2014-08-27 10:00:00,28.63,28.67,28.62,28.64,205000.0,24.2372,24.2711,24.2287,24.2457,205000.0
2014-08-27 11:00:00,28.65,28.67,28.63,28.65,111500.0,24.2541,24.2711,24.2372,24.2541,111500.0
2014-08-27 12:00:00,28.65,28.66,28.63,28.65,179000.0,24.2541,24.2626,24.2372,24.2541,179000.0
2014-08-27 13:00:00,28.65,28.65,28.64,28.65,74500.0,24.2541,24.2541,24.2457,24.2541,74500.0
2014-08-27 14:00:00,28.65,28.66,28.62,28.62,234000.0,24.2541,24.2626,24.2287,24.2287,234000.0
2014-08-27 15:00:00,28.62,28.66,28.6,28.64,547000.0,24.2287,24.2626,24.2118,24.2457,547000.0
2014-08-28 09:30:00,28.55,28.58,28.46,28.57,411500.0,24.1695,24.1949,24.0933,24.1864,411500.0
2014-08-28 10:00:00,28.57,28.59,28.51,28.57,252000.0,24.1864,24.2033,24.1356,24.1864,252000.0
2014-08-28 11:00:00,28.57,28.62,28.57,28.61,143000.0,24.1864,24.2287,24.1864,24.2203,143000.0
2014-08-28 12:00:00,28.61,28.64,28.6,28.63,149000.0,24.2203,24.2457,24.2118,24.2372,149000.0
2014-08-28 13:00:00,28.63,28.63,28.61,28.62,101500.0,24.2372,24.2372,24.2203,24.2287,101500.0
2014-08-28 14:00:00,28.63,28.63,28.61,28.61,266500.0,24.2372,24.2372,24.2203,24.2203,266500.0
2014-08-28 15:00:00,28.61,28.63,28.58,28.6,455500.0,24.2203,24.2372,24.1949,24.2118,455500.0
2014-08-29 09:30:00,28.69,28.7,28.6,28.62,287000.0,24.288,24.2965,24.2118,24.2287,287000.0
2014-08-29 10:00:00,28.62,28.7,28.57,28.7,192000.0,24.2287,24.2965,24.1864,24.2965,192000.0
2014-08-29 11:00:00,28.71,28.77,28.71,28.76,590500.0,24.3049,24.3557,24.3049,24.3473,590500.0
2014-08-29 12:00:00,28.76,28.76,28.73,28.74,142000.0,24.3473,24.3473,24.3219,24.3303,142000.0
2014-08-29 13:00:00,28.74,28.74,28.71,28.74,166500.0,24.3303,24.3303,24.3049,24.3303,166500.0
2014-08-29 14:00:00,28.74,28.75,28.73,28.74,272500.0,24.3303,24.3388,24.3219,24.3303,272500.0
2014-08-29 15:00:00,28.74,28.76,28.73,28.74,1128000.0,24.3303,24.3473,24.3219,24.3303,1128000.0
2014-09-02 09:30:00,28.8,28.92,28.77,28.92,1067000.0,24.3811,24.4827,24.3557,24.4827,1067000.0
2014-09-02 10:00:00,28.92,28.96,28.9,28.93,684500.0,24.4827,24.5166,24.4658,24.4912,684500.0
2014-09-02 11:00:00,28.94,28.94,28.75,28.77,695500.0,24.4996,24.4996,24.3388,24.3557,695500.0
2014-09-02 12:00:00,28.77,28.84,28.73,28.75,1254500.0,24.3557,24.415,24.3219,24.3388,1254500.0
2014-09-02 13:00:00,28.75,28.79,28.73,28.78,1586000.0,24.3388,24.3727,24.3219,24.3642,1586000.0
2014-09-02 14:00:00,28.79,28.86,28.78,28.83,3155000.0,24.3727,24.4319,24.3642,24.4065,3155000.0
2014-09-02 15:00:00,28.83,28.86,28.82,28.83,3836500.0,24.4065,24.4319,24.3981,24.4065,3836500.0
2014-09-03 09:30:00,28.95,28.98,28.9,28.91,404000.0,24.5081,24.5335,24.4658,24.4742,404000.0
2014-09-03 10:00:00,28.92,28.93,28.86,28.88,242500.0,24.4827,24.4912,24.4319,24.4488,242500.0
2014-09-03 11:00:00,28.88,28.89,28.76,28.76,275500.0,24.4488,24.4573,24.3473,24.3473,275500.0
2014-09-03 12:00:00,28.76,28.83,28.76,28.81,188000.0,24.3473,24.4065,24.3473,24.3896,188000.0
2014-09-03 13:00:00,28.81,28.84,28.78,28.81,236500.0,24.3896,24.415,24.3642,24.3896,236500.0
2014-09-03 14:00:00,28.8,28.81,28.76,28.76,232500.0,24.3811,24.3896,24.3473,24.3473,232500.0
2014-09-03 15:00:00,28.75,28.79,28.73,28.78,816500.0,24.3388,24.3727,24.3219,24.3642,816500.0
2014-09-04 09:30:00,28.8,28.9,28.8,28.87,949500.0,24.3811,24.4658,24.3811,24.4404,949500.0
2014-09-04 10:00:00,28.87,28.92,28.85,28.88,447500.0,24.4404,24.4827,24.4234,24.4488,447500.0
2014-09-04 11:00:00,28.88,28.92,28.84,28.86,303500.0,24.4488,24.4827,24.415,24.4319,303500.0
2014-09-04 12:00:00,28.86,28.87,28.81,28.82,271500.0,24.4319,24.4404,24.3896,24.3981,271500.0
2014-09-04 13:00:00,28.82,28.83,28.78,28.79,185500.0,24.3981,24.4065,24.3642,24.3727,185500.0
2014-09-04 14:00:00,28.78,28.81,28.69,28.7,565500.0,24.3642,24.3896,24.288,24.2965,565500.0
2014-09-04 15:00:00,28.7,28.7,28.62,28.69,1038500.0,24.2965,24.2965,24.2287,24.288,1038500.0
2014-09-05 09:30:00,28.67,28.73,28.57,28.73,385000.0,24.2711,24.3219,24.1864,24.3219,385000.0
2014-09-05 10:00:00,28.73,28.74,28.57,28.62,608000.0,24.3219,24.3303,24.1864,24.2287,608000.0
2014-09-05 11:00:00,28.62,28.71,28.62,28.7,1000500.0,24.2287,24.3049,24.2287,24.2965,1000500.0
2014-09-05 12:00:00,28.7,28.76,28.7,28.74,265000.0,24.2965,24.3473,24.2965,24.3303,265000.0
2014-09-05 13:00:00,28.74,28.76,28.71,28.73,333000.0,24.3303,24.3473,24.3049,24.3219,333000.0
2014-09-05 14:00:00,28.73,28.76,28.73,28.75,825500.0,24.3219,24.3473,24.3219,24.3388,825500.0
2014-09-05 15:00:00,28.75,28.8,28.74,28.79,772000.0,24.3388,24.3811,24.3303,24.3727,772000.0
2014-09-08 09:30:00,28.76,28.85,28.76,28.83,261500.0,24.3473,24.4234,24.3473,24.4065,261500.0
2014-09-08 10:00:00,28.83,28.86,28.69,28.76,354500.0,24.4065,24.4319,24.288,24.3473,354500.0
2014-09-08 11:00:00,28.76,28.79,28.67,28.69,307500.0,24.3473,24.3727,24.2711,24.288,307500.0
2014-09-08 12:00:00,28.69,28.74,28.68,28.74,163500.0,24.288,24.3303,24.2795,24.3303,163500.0
2014-09-08 13:00:00,28.74,28.74,28.64,28.66,380000.0,24.3303,24.3303,24.2457,24.2626,380000.0
2014-09-08 14:00:00,28.66,28.71,28.66,28.69,1041000.0,24.2626,24.3049,24.2626,24.288,1041000.0
2014-09-08 15:00:00,28.7,28.79,28.7,28.77,725000.0,24.2965,24.3727,24.2965,24.3557,725000.0
2014-09-09 09:30:00,28.75,28.78,28.63,28.63,309000.0,24.3388,24.3642,24.2372,24.2372,309000.0
2014-09-09 10:00:00,28.62,28.68,28.59,28.63,533500.0,24.2287,24.2795,24.2033,24.2372,533500.0
2014-09-09 11:00:00,28.63,28.72,28.63,28.66,377000.0,24.2372,24.3134,24.2372,24.2626,377000.0
2014-09-09 12:00:00,28.66,28.69,28.62,28.63,668000.0,24.2626,24.288,24.2287,24.2372,668000.0
2014-09-09 13:00:00,28.63,28.7,28.6,28.68,246000.0,24.2372,24.2965,24.2118,24.2795,246000.0
2014-09-09 14:00:00,28.68,28.69,28.58,28.6,374000.0,24.2795,24.288,24.1949,24.2118,374000.0
2014-09-09 15:00:00,28.6,28.61,28.52,28.55,820000.0,24.2118,24.2203,24.1441,24.1695,820000.0
2014-09-10 09:30:00,28.57,28.59,28.45,28.46,888500.0,24.1864,24.2033,24.0848,24.0933,888500.0
2014-09-10 10:00:00,28.47,28.5,28.41,28.43,253500.0,24.1018,24.1272,24.051,24.0679,253500.0
2014-09-10 11:00:00,28.43,28.51,28.41,28.5,264500.0,24.0679,24.1356,24.051,24.1272,264500.0
2014-09-10 12:00:00,28.5,28.56,28.48,28.54,138500.0,24.1272,24.1779,24.1102,24.161,138500.0
2014-09-10 13:00:00,28.54,28.63,28.54,28.56,450000.0,24.161,24.2372,24.161,24.1779,450000.0
2014-09-10 14:00:00,28.57,28.58,28.53,28.54,448000.0,24.1864,24.1949,24.1525,24.161,448000.0
2014-09-10 15:00:00,28.54,28.6,28.54,28.58,359500.0,24.161,24.2118,24.161,24.1949,359500.0
2014-09-11 09:30:00,28.45,28.6,28.44,28.59,252500.0,24.0848,24.2118,24.0764,24.2033,252500.0
2014-09-11 10:00:00,28.61,28.61,28.5,28.59,330000.0,24.2203,24.2203,24.1272,24.2033,330000.0
2014-09-11 11:00:00,28.59,28.67,28.59,28.64,119500.0,24.2033,24.2711,24.2033,24.2457,119500.0
2014-09-11 12:00:00,28.66,28.69,28.63,28.65,155000.0,24.2626,24.288,24.2372,24.2541,155000.0
2014-09-11 13:00:00,28.65,28.68,28.6,28.63,274500.0,24.2541,24.2795,24.2118,24.2372,274500.0
2014-09-11 14:00:00,28.63,28.73,28.63,28.69,311000.0,24.2372,24.3219,24.2372,24.288,311000.0
2014-09-11 15:00:00,28.69,28.72,28.67,28.72,552500.0,24.288,24.3134,24.2711,24.3134,552500.0
2014-09-12 09:30:00,28.71,28.71,28.57,28.58,426500.0,24.3049,24.3049,24.1864,24.1949,426500.0
2014-09-12 10:00:00,28.57,28.62,28.53,28.6,550500.0,24.1864,24.2287,24.1525,24.2118,550500.0
2014-09-12 11:00:00,28.59,28.61,28.49,28.51,372000.0,24.2033,24.2203,24.1187,24.1356,372000.0
2014-09-12 12:00:00,28.51,28.52,28.45,28.46,529000.0,24.1356,24.1441,24.0848,24.0933,529000.0
2014-09-12 13:00:00,28.46,28.48,28.39,28.43,403000.0,24.0933,24.1102,24.034,24.0679,403000.0
2014-09-12 14:00:00,28.43,28.48,28.38,28.39,472500.0,24.0679,24.1102,24.0256,24.034,472500.0
2014-09-12 15:00:00,28.38,28.48,28.38,28.44,794000.0,24.0256,24.1102,24.0256,24.0764,794000.0
2014-09-15 09:30:00,28.45,28.47,28.28,28.33,294500.0,24.0848,24.1018,23.9409,23.9832,294500.0
2014-09-15 10:00:00,28.32,28.39,28.29,28.37,358500.0,23.9748,24.034,23.9494,24.0171,358500.0
2014-09-15 11:00:00,28.37,28.37,28.27,28.27,248000.0,24.0171,24.0171,23.9324,23.9324,248000.0
2014-09-15 12:00:00,28.28,28.32,28.25,28.32,224500.0,23.9409,23.9748,23.9155,23.9748,224500.0
2014-09-15 13:00:00,28.32,28.35,28.27,28.27,257000.0,23.9748,24.0002,23.9324,23.9324,257000.0
2014-09-15 14:00:00,28.27,28.37,28.26,28.32,314000.0,23.9324,24.0171,23.924,23.9748,314000.0
2014-09-15 15:00:00,28.32,28.35,28.31,28.33,755500.0,23.9748,24.0002,23.9663,23.9832,755500.0
2014-09-16 09:30:00,28.25,28.43,28.24,28.43,736000.0,23.9155,24.0679,23.907,24.0679,736000.0
2014-09-16 10:00:00,28.43,28.5,28.32,28.33,2177500.0,24.0679,24.1272,23.9748,23.9832,2177500.0
2014-09-16 11:00:00,28.33,28.47,28.29,28.43,1445000.0,23.9832,24.1018,23.9494,24.0679,1445000.0
2014-09-16 12:00:00,28.43,28.51,28.41,28.48,3486500.0,24.0679,24.1356,24.051,24.1102,3486500.0
2014-09-16 13:00:00,28.48,28.57,28.47,28.54,2249000.0,24.1102,24.1864,24.1018,24.161,2249000.0
2014-09-16 14:00:00,28.54,28.57,28.5,28.51,4455500.0,24.161,24.1864,24.1272,24.1356,4455500.0
2014-09-16 15:00:00,28.51,28.54,28.47,28.49,4979500.0,24.1356,24.161,24.1018,24.1187,4979500.0
2014-09-17 09:30:00,28.53,28.6,28.5,28.57,423000.0,24.1525,24.2118,24.1272,24.1864,423000.0
2014-09-17 10:00:00,28.59,28.6,28.51,28.54,545000.0,24.2033,24.2118,24.1356,24.161,545000.0
2014-09-17 11:00:00,28.53,28.55,28.52,28.52,340000.0,24.1525,24.1695,24.1441,24.1441,340000.0
2014-09-17 12:00:00,28.52,28.53,28.48,28.5,263000.0,24.1441,24.1525,24.1102,24.1272,263000.0
2014-09-17 13:00:00,28.5,28.51,28.44,28.49,646000.0,24.1272,24.1356,24.0764,24.1187,646000.0
2014-09-17 14:00:00,28.49,28.62,28.38,28.56,1038000.0,24.1187,24.2287,24.0256,24.1779,1038000.0
2014-09-17 15:00:00,28.56,28.63,28.47,28.48,729000.0,24.1779,24.2372,24.1018,24.1102,729000.0
2014-09-18 09:30:00,28.58,28.59,28.5,28.55,286500.0,24.1949,24.2033,24.1272,24.1695,286500.0
2014-09-18 10:00:00,28.57,28.63,28.51,28.57,298500.0,24.1864,24.2372,24.1356,24.1864,298500.0
2014-09-18 11:00:00,28.58,28.6,28.55,28.56,187500.0,24.1949,24.2118,24.1695,24.1779,187500.0
2014-09-18 12:00:00,28.56,28.59,28.56,28.57,145500.0,24.1779,24.2033,24.1779,24.1864,145500.0
2014-09-18 13:00:00,28.58,28.58,28.53,28.54,328500.0,24.1949,24.1949,24.1525,24.161,328500.0
2014-09-18 14:00:00,28.54,28.57,28.53,28.53,415000.0,24.161,24.1864,24.1525,24.1525,415000.0
2014-09-18 15:00:00,28.53,28.58,28.52,28.56,668000.0,24.1525,24.1949,24.1441,24.1779,668000.0
2014-09-19 09:30:00,28.69,28.69,28.6,28.64,220500.0,24.288,24.288,24.2118,24.2457,220500.0
2014-09-19 10:00:00,28.65,28.66,28.54,28.55,234500.0,24.2541,24.2626,24.161,24.1695,234500.0
2014-09-19 11:00:00,28.55,28.56,28.45,28.46,408000.0,24.1695,24.1779,24.0848,24.0933,408000.0
2014-09-19 12:00:00,28.46,28.46,28.37,28.39,536500.0,24.0933,24.0933,24.0171,24.034,536500.0
2014-09-19 13:00:00,28.38,28.39,28.32,28.37,498000.0,24.0256,24.034,23.9748,24.0171,498000.0
2014-09-19 14:00:00,28.38,28.43,28.37,28.43,766500.0,24.0256,24.0679,24.0171,24.0679,766500.0
2014-09-19 15:00:00,28.43,28.43,28.39,28.39,2147500.0,24.0679,24.0679,24.034,24.034,2147500.0
2014-09-22 09:30:00,28.33,28.33,28.14,28.2,613000.0,23.9832,23.9832,23.8224,23.8732,613000.0
2014-09-22 10:00:00,28.19,28.26,28.05,28.07,783000.0,23.8647,23.924,23.7462,23.7631,783000.0
2014-09-22 11:00:00,28.06,28.09,27.99,27.99,728500.0,23.7547,23.7801,23.6954,23.6954,728500.0
2014-09-22 12:00:00,27.99,28.06,27.97,28.04,355000.0,23.6954,23.7547,23.6785,23.7377,355000.0
2014-09-22 13:00:00,28.03,28.08,28.02,28.05,712500.0,23.7293,23.7716,23.7208,23.7462,712500.0
2014-09-22 14:00:00,28.05,28.05,27.99,28.03,564000.0,23.7462,23.7462,23.6954,23.7293,564000.0
2014-09-22 15:00:00,28.04,28.06,28.0,28.01,1339000.0,23.7377,23.7547,23.7039,23.7123,1339000.0
2014-09-23 09:30:00,27.88,28.03,27.86,28.01,1045000.0,23.6023,23.7293,23.5853,23.7123,1045000.0
2014-09-23 10:00:00,28.02,28.04,27.95,27.96,220000.0,23.7208,23.7377,23.6615,23.67,220000.0
2014-09-23 11:00:00,27.98,28.01,27.93,27.98,302500.0,23.6869,23.7123,23.6446,23.6869,302500.0
2014-09-23 12:00:00,27.98,28.0,27.92,27.92,319000.0,23.6869,23.7039,23.6361,23.6361,319000.0
2014-09-23 13:00:00,27.92,27.93,27.85,27.86,532500.0,23.6361,23.6446,23.5769,23.5853,532500.0
2014-09-23 14:00:00,27.85,27.88,27.81,27.84,556000.0,23.5769,23.6023,23.543,23.5684,556000.0
2014-09-23 15:00:00,27.83,27.87,27.78,27.78,951000.0,23.56,23.5938,23.5176,23.5176,951000.0
2014-09-24 09:30:00,27.69,27.74,27.61,27.63,289500.0,23.5167,23.5592,23.4488,23.4658,289500.0
2014-09-24 10:00:00,27.62,27.71,27.59,27.68,609500.0,23.4573,23.5337,23.4318,23.5082,609500.0
2014-09-24 11:00:00,27.69,27.79,27.67,27.74,741500.0,23.5167,23.6016,23.4997,23.5592,741500.0
2014-09-24 12:00:00,27.74,27.75,27.68,27.7,182500.0,23.5592,23.5677,23.5082,23.5252,182500.0
2014-09-24 13:00:00,27.7,27.76,27.69,27.74,412500.0,23.5252,23.5762,23.5167,23.5592,412500.0
2014-09-24 14:00:00,27.75,27.81,27.74,27.81,577000.0,23.5677,23.6186,23.5592,23.6186,577000.0
2014-09-24 15:00:00,27.82,27.86,27.8,27.82,639000.0,23.6271,23.6611,23.6101,23.6271,639000.0
2014-09-25 09:30:00,27.71,27.74,27.57,27.59,446500.0,23.5337,23.5592,23.4148,23.4318,446500.0
2014-09-25 10:00:00,27.59,27.59,27.36,27.45,737000.0,23.4318,23.4318,23.2364,23.3129,737000.0
2014-09-25 11:00:00,27.44,27.5,27.41,27.45,566500.0,23.3044,23.3553,23.2789,23.3129,566500.0
2014-09-25 12:00:00,27.45,27.49,27.41,27.45,313000.0,23.3129,23.3469,23.2789,23.3129,313000.0
2014-09-25 13:00:00,27.46,27.51,27.42,27.44,409500.0,23.3214,23.3638,23.2874,23.3044,409500.0
2014-09-25 14:00:00,27.44,27.52,27.42,27.49,601500.0,23.3044,23.3723,23.2874,23.3469,601500.0
2014-09-25 15:00:00,27.49,27.5,27.44,27.44,895000.0,23.3469,23.3553,23.3044,23.3044,895000.0
2014-09-26 09:30:00,27.5,27.52,27.43,27.51,280000.0,23.3553,23.3723,23.2959,23.3638,280000.0
2014-09-26 10:00:00,27.51,27.59,27.48,27.54,454500.0,23.3638,23.4318,23.3384,23.3893,454500.0
2014-09-26 11:00:00,27.55,27.57,27.5,27.52,435000.0,23.3978,23.4148,23.3553,23.3723,435000.0
2014-09-26 12:00:00,27.52,27.55,27.5,27.51,358000.0,23.3723,23.3978,23.3553,23.3638,358000.0
2014-09-26 13:00:00,27.51,27.56,27.51,27.55,564500.0,23.3638,23.4063,23.3638,23.3978,564500.0
2014-09-26 14:00:00,27.56,27.68,27.56,27.65,872500.0,23.4063,23.5082,23.4063,23.4827,872500.0
2014-09-26 15:00:00,27.65,27.67,27.61,27.64,945000.0,23.4827,23.4997,23.4488,23.4742,945000.0
2014-09-29 09:30:00,27.36,27.49,27.34,27.48,652000.0,23.2364,23.3469,23.2195,23.3384,652000.0
2014-09-29 10:00:00,27.48,27.58,27.45,27.55,416000.0,23.3384,23.4233,23.3129,23.3978,416000.0
2014-09-29 11:00:00,27.56,27.63,27.55,27.63,794000.0,23.4063,23.4658,23.3978,23.4658,794000.0
2014-09-29 12:00:00,27.63,27.63,27.52,27.54,834500.0,23.4658,23.4658,23.3723,23.3893,834500.0
2014-09-29 13:00:00,27.54,27.58,27.52,27.54,722500.0,23.3893,23.4233,23.3723,23.3893,722500.0
2014-09-29 14:00:00,27.54,27.57,27.5,27.56,777500.0,23.3893,23.4148,23.3553,23.4063,777500.0
2014-09-29 15:00:00,27.56,27.61,27.54,27.59,1358000.0,23.4063,23.4488,23.3893,23.4318,1358000.0
2014-09-30 09:30:00,27.6,27.62,27.41,27.46,612000.0,23.4403,23.4573,23.2789,23.3214,612000.0
2014-09-30 10:00:00,27.43,27.56,27.38,27.52,596000.0,23.2959,23.4063,23.2534,23.3723,596000.0
2014-09-30 11:00:00,27.52,27.6,27.51,27.53,794000.0,23.3723,23.4403,23.3638,23.3808,794000.0
2014-09-30 12:00:00,27.53,27.53,27.4,27.43,623000.0,23.3808,23.3808,23.2704,23.2959,623000.0
2014-09-30 13:00:00,27.43,27.47,27.34,27.37,1476500.0,23.2959,23.3299,23.2195,23.2449,1476500.0
2014-09-30 14:00:00,27.37,27.44,27.35,27.41,954500.0,23.2449,23.3044,23.228,23.2789,954500.0
2014-09-30 15:00:00,27.4,27.46,27.35,27.35,1912500.0,23.2704,23.3214,23.228,23.228,1912500.0
2014-10-01 09:30:00,27.29,27.32,27.09,27.15,790000.0,23.177,23.2025,23.0071,23.0581,790000.0
2014-10-01 10:00:00,27.15,27.23,27.09,27.23,1522000.0,23.0581,23.126,23.0071,23.126,1522000.0
2014-10-01 11:00:00,27.23,27.3,27.19,27.23,1052000.0,23.126,23.1855,23.0921,23.126,1052000.0
2014-10-01 12:00:00,27.23,27.23,27.08,27.09,1782000.0,23.126,23.126,22.9986,23.0071,1782000.0
2014-10-01 13:00:00,27.1,27.11,26.95,26.96,1900500.0,23.0156,23.0241,22.8882,22.8967,1900500.0
2014-10-01 14:00:00,26.96,27.05,26.95,26.96,2319500.0,22.8967,22.9732,22.8882,22.8967,2319500.0
2014-10-01 15:00:00,26.96,27.02,26.9,26.97,6165000.0,22.8967,22.9477,22.8458,22.9052,6165000.0
2014-10-02 09:30:00,26.93,27.13,26.93,27.05,643500.0,22.8713,23.0411,22.8713,22.9732,643500.0
2014-10-02 10:00:00,27.04,27.05,26.83,26.84,581500.0,22.9647,22.9732,22.7863,22.7948,581500.0
2014-10-02 11:00:00,26.83,26.87,26.66,26.73,885000.0,22.7863,22.8203,22.6419,22.7014,885000.0
2014-10-02 12:00:00,26.73,26.89,26.73,26.89,587500.0,22.7014,22.8373,22.7014,22.8373,587500.0
2014-10-02 13:00:00,26.89,27.02,26.86,26.99,636000.0,22.8373,22.9477,22.8118,22.9222,636000.0
2014-10-02 14:00:00,26.99,27.13,26.99,27.11,615500.0,22.9222,23.0411,22.9222,23.0241,615500.0
2014-10-02 15:00:00,27.11,27.12,27.01,27.04,2264000.0,23.0241,23.0326,22.9392,22.9647,2264000.0
2014-10-03 09:30:00,27.23,27.25,27.08,27.21,419500.0,23.126,23.143,22.9986,23.1091,419500.0
2014-10-03 10:00:00,27.22,27.3,27.19,27.27,585000.0,23.1175,23.1855,23.0921,23.16,585000.0
2014-10-03 11:00:00,27.26,27.31,27.24,27.26,1065000.0,23.1515,23.194,23.1345,23.1515,1065000.0
2014-10-03 12:00:00,27.26,27.31,27.24,27.27,790000.0,23.1515,23.194,23.1345,23.16,790000.0
2014-10-03 13:00:00,27.27,27.27,27.21,27.23,1093000.0,23.16,23.16,23.1091,23.126,1093000.0
2014-10-03 14:00:00,27.23,27.29,27.23,27.27,1253500.0,23.126,23.177,23.126,23.16,1253500.0
2014-10-03 15:00:00,27.27,27.28,27.22,27.22,1821500.0,23.16,23.1685,23.1175,23.1175,1821500.0
2014-10-06 09:30:00,27.36,27.37,27.28,27.28,419000.0,23.2364,23.2449,23.1685,23.1685,419000.0
2014-10-06 10:00:00,27.28,27.31,27.16,27.19,438000.0,23.1685,23.194,23.0666,23.0921,438000.0
2014-10-06 11:00:00,27.19,27.24,27.08,27.14,558000.0,23.0921,23.1345,22.9986,23.0496,558000.0
2014-10-06 12:00:00,27.13,27.19,27.09,27.12,398500.0,23.0411,23.0921,23.0071,23.0326,398500.0
2014-10-06 13:00:00,27.12,27.23,27.1,27.21,361000.0,23.0326,23.126,23.0156,23.1091,361000.0
2014-10-06 14:00:00,27.21,27.26,27.16,27.22,411000.0,23.1091,23.1515,23.0666,23.1175,411000.0
2014-10-06 15:00:00,27.22,27.23,27.14,27.15,820000.0,23.1175,23.126,23.0496,23.0581,820000.0
2014-10-07 09:30:00,27.03,27.03,26.9,27.02,536500.0,22.9562,22.9562,22.8458,22.9477,536500.0
2014-10-07 10:00:00,27.02,27.1,27.0,27.02,544500.0,22.9477,23.0156,22.9307,22.9477,544500.0
2014-10-07 11:00:00,27.01,27.06,26.96,27.05,349000.0,22.9392,22.9817,22.8967,22.9732,349000.0
2014-10-07 12:00:00,27.03,27.09,27.01,27.04,263000.0,22.9562,23.0071,22.9392,22.9647,263000.0
2014-10-07 13:00:00,27.04,27.04,26.98,27.0,432000.0,22.9647,22.9647,22.9137,22.9307,432000.0
2014-10-07 14:00:00,27.0,27.0,26.9,26.9,868000.0,22.9307,22.9307,22.8458,22.8458,868000.0
2014-10-07 15:00:00,26.9,26.91,26.74,26.75,922000.0,22.8458,22.8543,22.7099,22.7184,922000.0
2014-10-08 09:30:00,26.76,26.82,26.72,26.73,617500.0,22.7269,22.7778,22.6929,22.7014,617500.0
2014-10-08 10:00:00,26.74,26.79,26.57,26.57,762500.0,22.7099,22.7524,22.5655,22.5655,762500.0
2014-10-08 11:00:00,26.57,26.67,26.53,26.66,729000.0,22.5655,22.6504,22.5315,22.6419,729000.0
2014-10-08 12:00:00,26.66,26.7,26.63,26.65,393000.0,22.6419,22.6759,22.6165,22.6335,393000.0
2014-10-08 13:00:00,26.65,26.75,26.65,26.75,631000.0,22.6335,22.7184,22.6335,22.7184,631000.0
2014-10-08 14:00:00,26.76,27.05,26.75,26.98,845500.0,22.7269,22.9732,22.7184,22.9137,845500.0
2014-10-08 15:00:00,26.99,27.14,26.99,27.14,1100500.0,22.9222,23.0496,22.9222,23.0496,1100500.0
2014-10-09 09:30:00,27.05,27.06,26.83,26.88,387500.0,22.9732,22.9817,22.7863,22.8288,387500.0
2014-10-09 10:00:00,26.88,26.97,26.82,26.9,498000.0,22.8288,22.9052,22.7778,22.8458,498000.0
2014-10-09 11:00:00,26.89,26.94,26.64,26.67,935500.0,22.8373,22.8797,22.625,22.6504,935500.0
2014-10-09 12:00:00,26.66,26.68,26.54,26.63,907500.0,22.6419,22.6589,22.54,22.6165,907500.0
2014-10-09 13:00:00,26.63,26.72,26.53,26.64,463000.0,22.6165,22.6929,22.5315,22.625,463000.0
2014-10-09 14:00:00,26.64,26.64,26.52,26.54,551000.0,22.625,22.625,22.523,22.54,551000.0
2014-10-09 15:00:00,26.54,26.64,26.49,26.5,795000.0,22.54,22.625,22.4976,22.5061,795000.0
2014-10-10 09:30:00,26.45,26.58,26.35,26.45,1245000.0,22.4636,22.574,22.3787,22.4636,1245000.0
2014-10-10 10:00:00,26.46,26.48,26.14,26.19,2114000.0,22.4721,22.4891,22.2003,22.2428,2114000.0
2014-10-10 11:00:00,26.19,26.29,26.13,26.27,604000.0,22.2428,22.3277,22.1918,22.3107,604000.0
2014-10-10 12:00:00,26.27,26.49,26.27,26.38,1013000.0,22.3107,22.4976,22.3107,22.4041,1013000.0
2014-10-10 13:00:00,26.38,26.41,26.28,26.34,2076000.0,22.4041,22.4296,22.3192,22.3702,2076000.0
2014-10-10 14:00:00,26.35,26.36,26.24,26.24,507500.0,22.3787,22.3872,22.2852,22.2852,507500.0
2014-10-10 15:00:00,26.25,26.26,26.04,26.04,945000.0,22.2937,22.3022,22.1154,22.1154,945000.0
2014-10-13 09:30:00,26.06,26.18,25.86,25.96,1191500.0,22.1324,22.2343,21.9625,22.0474,1191500.0
2014-10-13 10:00:00,25.98,26.06,25.81,25.93,1177500.0,22.0644,22.1324,21.9201,22.022,1177500.0
2014-10-13 11:00:00,25.93,26.06,25.89,26.0,922500.0,22.022,22.1324,21.988,22.0814,922500.0
2014-10-13 12:00:00,26.0,26.15,25.96,26.1,714500.0,22.0814,22.2088,22.0474,22.1663,714500.0
2014-10-13 13:00:00,26.11,26.14,26.03,26.05,609500.0,22.1748,22.2003,22.1069,22.1239,609500.0
2014-10-13 14:00:00,26.05,26.07,25.96,25.96,1172500.0,22.1239,22.1409,22.0474,22.0474,1172500.0
2014-10-13 15:00:00,25.97,25.99,25.69,25.72,1996000.0,22.0559,22.0729,21.8181,21.8436,1996000.0
2014-10-14 09:30:00,25.89,26.0,25.82,25.85,1206000.0,21.988,22.0814,21.9285,21.954,1206000.0
2014-10-14 10:00:00,25.85,26.02,25.81,25.95,1112000.0,21.954,22.0984,21.9201,22.039,1112000.0
2014-10-14 11:00:00,25.97,26.19,25.93,26.16,933500.0,22.0559,22.2428,22.022,22.2173,933500.0
2014-10-14 12:00:00,26.16,26.24,26.07,26.11,674500.0,22.2173,22.2852,22.1409,22.1748,674500.0
2014-10-14 13:00:00,26.11,26.19,26.01,26.06,861000.0,22.1748,22.2428,22.0899,22.1324,861000.0
2014-10-14 14:00:00,26.07,26.1,25.96,25.99,1199500.0,22.1409,22.1663,22.0474,22.0729,1199500.0
2014-10-14 15:00:00,26.01,26.02,25.84,25.95,2653500.0,22.0899,22.0984,21.9455,22.039,2653500.0
2014-10-15 09:30:00,25.59,25.75,25.4,25.73,3945000.0,21.7332,21.8691,21.5718,21.8521,3945000.0
2014-10-15 10:00:00,25.74,25.89,25.63,25.68,1004500.0,21.8606,21.988,21.7672,21.8096,1004500.0
2014-10-15 11:00:00,25.68,25.76,25.51,25.61,1096500.0,21.8096,21.8776,21.6653,21.7502,1096500.0
2014-10-15 12:00:00,25.59,25.63,25.46,25.48,1303500.0,21.7332,21.7672,21.6228,21.6398,1303500.0
2014-10-15 13:00:00,25.49,25.56,25.32,25.47,783500.0,21.6483,21.7077,21.5039,21.6313,783500.0
2014-10-15 14:00:00,25.47,25.71,25.41,25.71,1317000.0,21.6313,21.8351,21.5803,21.8351,1317000.0
2014-10-15 15:00:00,25.71,26.11,25.68,25.92,3842500.0,21.8351,22.1748,21.8096,22.0135,3842500.0
2014-10-16 09:30:00,25.45,25.81,25.38,25.77,1274000.0,21.6143,21.9201,21.5549,21.8861,1274000.0
2014-10-16 10:00:00,25.78,26.02,25.57,25.93,1368000.0,21.8946,22.0984,21.7162,22.022,1368000.0
2014-10-16 11:00:00,25.93,26.07,25.85,25.9,674000.0,22.022,22.1409,21.954,21.9965,674000.0
2014-10-16 12:00:00,25.89,26.06,25.85,26.05,3047500.0,21.988,22.1324,21.954,22.1239,3047500.0
2014-10-16 13:00:00,26.05,26.24,26.05,26.11,1149000.0,22.1239,22.2852,22.1239,22.1748,1149000.0
2014-10-16 14:00:00,26.11,26.19,26.04,26.08,2861500.0,22.1748,22.2428,22.1154,22.1494,2861500.0
2014-10-16 15:00:00,26.07,26.24,26.01,26.18,4094000.0,22.1409,22.2852,22.0899,22.2343,4094000.0
2014-10-17 09:30:00,26.52,26.52,26.29,26.42,866000.0,22.523,22.523,22.3277,22.4381,866000.0
2014-10-17 10:00:00,26.42,26.53,26.38,26.47,941500.0,22.4381,22.5315,22.4041,22.4806,941500.0
2014-10-17 11:00:00,26.47,26.56,26.45,26.51,538500.0,22.4806,22.557,22.4636,22.5146,538500.0
2014-10-17 12:00:00,26.51,26.54,26.41,26.45,647500.0,22.5146,22.54,22.4296,22.4636,647500.0
2014-10-17 13:00:00,26.47,26.47,26.33,26.36,387500.0,22.4806,22.4806,22.3617,22.3872,387500.0
2014-10-17 14:00:00,26.37,26.38,26.25,26.34,572500.0,22.3957,22.4041,22.2937,22.3702,572500.0
2014-10-17 15:00:00,26.36,26.44,26.3,26.39,681500.0,22.3872,22.4551,22.3362,22.4126,681500.0
2014-10-20 09:30:00,26.32,26.56,26.31,26.46,424500.0,22.3532,22.557,22.3447,22.4721,424500.0
2014-10-20 10:00:00,26.46,26.52,26.37,26.48,454000.0,22.4721,22.523,22.3957,22.4891,454000.0
2014-10-20 11:00:00,26.48,26.54,26.44,26.53,890500.0,22.4891,22.54,22.4551,22.5315,890500.0
2014-10-20 12:00:00,26.53,26.55,26.48,26.49,391500.0,22.5315,22.5485,22.4891,22.4976,391500.0
2014-10-20 13:00:00,26.5,26.58,26.49,26.55,467000.0,22.5061,22.574,22.4976,22.5485,467000.0
2014-10-20 14:00:00,26.56,26.61,26.55,26.59,437000.0,22.557,22.5995,22.5485,22.5825,437000.0
2014-10-20 15:00:00,26.6,26.67,26.59,26.67,755500.0,22.591,22.6504,22.5825,22.6504,755500.0
2014-10-21 09:30:00,26.86,27.02,26.8,26.99,406500.0,22.8118,22.9477,22.7608,22.9222,406500.0
2014-10-21 10:00:00,26.99,27.16,26.98,27.13,584000.0,22.9222,23.0666,22.9137,23.0411,584000.0
2014-10-21 11:00:00,27.13,27.2,27.12,27.17,511500.0,23.0411,23.1006,23.0326,23.0751,511500.0
2014-10-21 12:00:00,27.16,27.19,27.13,27.15,379000.0,23.0666,23.0921,23.0411,23.0581,379000.0
2014-10-21 13:00:00,27.14,27.2,27.1,27.19,574500.0,23.0496,23.1006,23.0156,23.0921,574500.0
2014-10-21 14:00:00,27.19,27.25,27.19,27.22,422500.0,23.0921,23.143,23.0921,23.1175,422500.0
2014-10-21 15:00:00,27.22,27.3,27.22,27.29,1255500.0,23.1175,23.1855,23.1175,23.177,1255500.0
2014-10-22 09:30:00,27.36,27.37,27.25,27.36,677500.0,23.2364,23.2449,23.143,23.2364,677500.0
2014-10-22 10:00:00,27.37,27.41,27.26,27.37,793500.0,23.2449,23.2789,23.1515,23.2449,793500.0
2014-10-22 11:00:00,27.36,27.42,27.36,27.36,420500.0,23.2364,23.2874,23.2364,23.2364,420500.0
2014-10-22 12:00:00,27.37,27.38,27.18,27.24,426500.0,23.2449,23.2534,23.0836,23.1345,426500.0
2014-10-22 13:00:00,27.24,27.27,27.14,27.14,1557000.0,23.1345,23.16,23.0496,23.0496,1557000.0
2014-10-22 14:00:00,27.14,27.16,27.06,27.15,529500.0,23.0496,23.0666,22.9817,23.0581,529500.0
2014-10-22 15:00:00,27.14,27.14,27.0,27.01,776500.0,23.0496,23.0496,22.9307,22.9392,776500.0
2014-10-23 09:30:00,27.28,27.33,27.22,27.26,634500.0,23.1685,23.211,23.1175,23.1515,634500.0
2014-10-23 10:00:00,27.27,27.45,27.27,27.44,913000.0,23.16,23.3129,23.16,23.3044,913000.0
2014-10-23 11:00:00,27.45,27.51,27.4,27.45,547000.0,23.3129,23.3638,23.2704,23.3129,547000.0
2014-10-23 12:00:00,27.45,27.48,27.4,27.4,283000.0,23.3129,23.3384,23.2704,23.2704,283000.0
2014-10-23 13:00:00,27.41,27.49,27.4,27.47,204000.0,23.2789,23.3469,23.2704,23.3299,204000.0
2014-10-23 14:00:00,27.48,27.57,27.41,27.45,999000.0,23.3384,23.4148,23.2789,23.3129,999000.0
2014-10-23 15:00:00,27.45,27.46,27.37,27.4,457000.0,23.3129,23.3214,23.2449,23.2704,457000.0
2014-10-24 09:30:00,27.42,27.49,27.35,27.35,395000.0,23.2874,23.3469,23.228,23.228,395000.0
2014-10-24 10:00:00,27.36,27.42,27.29,27.39,471500.0,23.2364,23.2874,23.177,23.2619,471500.0
2014-10-24 11:00:00,27.4,27.44,27.36,27.41,336500.0,23.2704,23.3044,23.2364,23.2789,336500.0
2014-10-24 12:00:00,27.42,27.48,27.39,27.41,191000.0,23.2874,23.3384,23.2619,23.2789,191000.0
2014-10-24 13:00:00,27.41,27.45,27.39,27.44,245000.0,23.2789,23.3129,23.2619,23.3044,245000.0
2014-10-24 14:00:00,27.44,27.47,27.42,27.45,274000.0,23.3044,23.3299,23.2874,23.3129,274000.0
2014-10-24 15:00:00,27.46,27.51,27.45,27.5,617000.0,23.3214,23.3638,23.3129,23.3553,617000.0
2014-10-27 09:30:00,27.39,27.41,27.25,27.29,420000.0,23.2619,23.2789,23.143,23.177,420000.0
2014-10-27 10:00:00,27.3,27.42,27.24,27.38,218000.0,23.1855,23.2874,23.1345,23.2534,218000.0
2014-10-27 11:00:00,27.4,27.46,27.33,27.34,225500.0,23.2704,23.3214,23.211,23.2195,225500.0
2014-10-27 12:00:00,27.33,27.44,27.33,27.43,186500.0,23.211,23.3044,23.211,23.2959,186500.0
2014-10-27 13:00:00,27.43,27.48,27.41,27.44,626000.0,23.2959,23.3384,23.2789,23.3044,626000.0
2014-10-27 14:00:00,27.44,27.46,27.4,27.41,516500.0,23.3044,23.3214,23.2704,23.2789,516500.0
2014-10-27 15:00:00,27.42,27.5,27.42,27.49,613500.0,23.2874,23.3553,23.2874,23.3469,613500.0
2014-10-28 09:30:00,27.62,27.68,27.55,27.64,381000.0,23.4573,23.5082,23.3978,23.4742,381000.0
2014-10-28 10:00:00,27.65,27.74,27.62,27.7,597000.0,23.4827,23.5592,23.4573,23.5252,597000.0
2014-10-28 11:00:00,27.7,27.77,27.7,27.72,342500.0,23.5252,23.5847,23.5252,23.5422,342500.0
2014-10-28 12:00:00,27.72,27.78,27.71,27.74,252000.0,23.5422,23.5931,23.5337,23.5592,252000.0
2014-10-28 13:00:00,27.74,27.83,27.73,27.82,337000.0,23.5592,23.6356,23.5507,23.6271,337000.0
2014-10-28 14:00:00,27.82,27.86,27.81,27.84,443000.0,23.6271,23.6611,23.6186,23.6441,443000.0
2014-10-28 15:00:00,27.84,27.96,27.84,27.96,1024500.0,23.6441,23.746,23.6441,23.746,1024500.0
2014-10-29 09:30:00,28.0,28.09,27.94,28.07,665000.0,23.78,23.8564,23.729,23.8394,665000.0
2014-10-29 10:00:00,28.07,28.08,27.86,27.87,247000.0,23.8394,23.8479,23.6611,23.6696,247000.0
2014-10-29 11:00:00,27.87,27.94,27.86,27.9,314500.0,23.6696,23.729,23.6611,23.6951,314500.0
2014-10-29 12:00:00,27.9,27.9,27.83,27.85,319000.0,23.6951,23.6951,23.6356,23.6526,319000.0
2014-10-29 13:00:00,27.85,27.88,27.8,27.85,233500.0,23.6526,23.6781,23.6101,23.6526,233500.0
2014-10-29 14:00:00,27.85,27.86,27.7,27.84,1600500.0,23.6526,23.6611,23.5252,23.6441,1600500.0
2014-10-29 15:00:00,27.83,27.93,27.74,27.92,824000.0,23.6356,23.7205,23.5592,23.712,824000.0
2014-10-30 09:30:00,27.83,27.9,27.76,27.77,311000.0,23.6356,23.6951,23.5762,23.5847,311000.0
2014-10-30 10:00:00,27.74,27.87,27.72,27.87,285500.0,23.5592,23.6696,23.5422,23.6696,285500.0
2014-10-30 11:00:00,27.86,27.91,27.83,27.91,295000.0,23.6611,23.7036,23.6356,23.7036,295000.0
2014-10-30 12:00:00,27.9,27.93,27.88,27.89,551000.0,23.6951,23.7205,23.6781,23.6866,551000.0
2014-10-30 13:00:00,27.89,28.4,27.89,28.0,298500.0,23.6866,24.1197,23.6866,23.78,298500.0
2014-10-30 14:00:00,28.01,28.06,27.89,27.9,604500.0,23.7885,23.8309,23.6866,23.6951,604500.0
2014-10-30 15:00:00,27.91,28.0,27.89,28.0,723500.0,23.7036,23.78,23.6866,23.78,723500.0
2014-10-31 09:30:00,28.35,28.35,28.12,28.14,752000.0,24.0772,24.0772,23.8819,23.8989,752000.0
2014-10-31 10:00:00,28.13,28.31,28.12,28.29,695000.0,23.8904,24.0433,23.8819,24.0263,695000.0
2014-10-31 11:00:00,28.28,28.32,28.25,28.27,663000.0,24.0178,24.0518,23.9923,24.0093,663000.0
2014-10-31 12:00:00,28.26,28.28,28.21,28.28,385000.0,24.0008,24.0178,23.9583,24.0178,385000.0
2014-10-31 13:00:00,28.29,28.3,28.27,28.27,521500.0,24.0263,24.0348,24.0093,24.0093,521500.0
2014-10-31 14:00:00,28.27,28.32,28.26,28.3,469500.0,24.0093,24.0518,24.0008,24.0348,469500.0
2014-10-31 15:00:00,28.3,28.35,28.28,28.32,1889500.0,24.0348,24.0772,24.0178,24.0518,1889500.0
2014-11-03 09:30:00,28.38,28.47,28.32,28.43,600000.0,24.1027,24.1792,24.0518,24.1452,600000.0
2014-11-03 10:00:00,28.43,28.46,28.39,28.45,1421500.0,24.1452,24.1707,24.1112,24.1622,1421500.0
2014-11-03 11:00:00,28.44,28.48,28.39,28.47,624000.0,24.1537,24.1876,24.1112,24.1792,624000.0
2014-11-03 12:00:00,28.47,28.52,28.44,28.51,2736500.0,24.1792,24.2216,24.1537,24.2131,2736500.0
2014-11-03 13:00:00,28.51,28.51,28.48,28.48,776500.0,24.2131,24.2131,24.1876,24.1876,776500.0
2014-11-03 14:00:00,28.48,28.49,28.34,28.35,3531500.0,24.1876,24.1961,24.0687,24.0772,3531500.0
2014-11-03 15:00:00,28.35,28.38,28.29,28.38,5442500.0,24.0772,24.1027,24.0263,24.1027,5442500.0
2014-11-04 09:30:00,28.28,28.36,28.28,28.34,523000.0,24.0178,24.0857,24.0178,24.0687,523000.0
2014-11-04 10:00:00,28.33,28.36,28.18,28.19,489500.0,24.0603,24.0857,23.9329,23.9414,489500.0
2014-11-04 11:00:00,28.18,28.21,28.15,28.18,398000.0,23.9329,23.9583,23.9074,23.9329,398000.0
2014-11-04 12:00:00,28.18,28.24,28.18,28.22,278500.0,23.9329,23.9838,23.9329,23.9668,278500.0
2014-11-04 13:00:00,28.23,28.26,28.17,28.25,338500.0,23.9753,24.0008,23.9244,23.9923,338500.0
2014-11-04 14:00:00,28.25,28.26,28.2,28.25,294000.0,23.9923,24.0008,23.9498,23.9923,294000.0
2014-11-04 15:00:00,28.25,28.27,28.23,28.26,1257000.0,23.9923,24.0093,23.9753,24.0008,1257000.0
2014-11-05 09:30:00,28.45,28.47,28.24,28.3,928500.0,24.1622,24.1792,23.9838,24.0348,928500.0
2014-11-05 10:00:00,28.29,28.36,28.27,28.33,294500.0,24.0263,24.0857,24.0093,24.0603,294500.0
2014-11-05 11:00:00,28.34,28.37,28.29,28.37,296500.0,24.0687,24.0942,24.0263,24.0942,296500.0
2014-11-05 12:00:00,28.37,28.39,28.32,28.34,346500.0,24.0942,24.1112,24.0518,24.0687,346500.0
2014-11-05 13:00:00,28.34,28.37,28.26,28.29,212000.0,24.0687,24.0942,24.0008,24.0263,212000.0
2014-11-05 14:00:00,28.29,28.35,28.29,28.35,301000.0,24.0263,24.0772,24.0263,24.0772,301000.0
2014-11-05 15:00:00,28.35,28.37,28.29,28.36,943500.0,24.0772,24.0942,24.0263,24.0857,943500.0
2014-11-06 09:30:00,28.37,28.49,28.34,28.39,1024000.0,24.0942,24.1961,24.0687,24.1112,1024000.0
2014-11-06 10:00:00,28.4,28.45,28.35,28.44,641500.0,24.1197,24.1622,24.0772,24.1537,641500.0
2014-11-06 11:00:00,28.43,28.52,28.43,28.5,475000.0,24.1452,24.2216,24.1452,24.2046,475000.0
2014-11-06 12:00:00,28.5,28.55,28.49,28.53,514500.0,24.2046,24.2471,24.1961,24.2301,514500.0
2014-11-06 13:00:00,28.53,28.56,28.51,28.53,418500.0,24.2301,24.2556,24.2131,24.2301,418500.0
2014-11-06 14:00:00,28.53,28.53,28.5,28.53,495000.0,24.2301,24.2301,24.2046,24.2301,495000.0
2014-11-06 15:00:00,28.53,28.57,28.5,28.56,1067000.0,24.2301,24.2641,24.2046,24.2556,1067000.0
2014-11-07 09:30:00,28.52,28.53,28.45,28.46,234500.0,24.2216,24.2301,24.1622,24.1707,234500.0
2014-11-07 10:00:00,28.46,28.57,28.44,28.56,928500.0,24.1707,24.2641,24.1537,24.2556,928500.0
2014-11-07 11:00:00,28.56,28.61,28.54,28.6,374000.0,24.2556,24.2981,24.2386,24.2896,374000.0
2014-11-07 12:00:00,28.58,28.61,28.58,28.59,165000.0,24.2726,24.2981,24.2726,24.2811,165000.0
2014-11-07 13:00:00,28.59,28.62,28.58,28.59,269500.0,24.2811,24.3065,24.2726,24.2811,269500.0
2014-11-07 14:00:00,28.59,28.6,28.54,28.54,560000.0,24.2811,24.2896,24.2386,24.2386,560000.0
2014-11-07 15:00:00,28.55,28.58,28.52,28.58,504000.0,24.2471,24.2726,24.2216,24.2726,504000.0
2014-11-10 09:30:00,28.6,28.67,28.58,28.67,286500.0,24.2896,24.349,24.2726,24.349,286500.0
2014-11-10 10:00:00,28.67,28.73,28.6,28.71,351000.0,24.349,24.4,24.2896,24.383,351000.0
2014-11-10 11:00:00,28.71,28.71,28.65,28.67,337500.0,24.383,24.383,24.332,24.349,337500.0
2014-11-10 12:00:00,28.66,28.66,28.61,28.62,443000.0,24.3405,24.3405,24.2981,24.3065,443000.0
2014-11-10 13:00:00,28.62,28.65,28.6,28.61,296000.0,24.3065,24.332,24.2896,24.2981,296000.0
2014-11-10 14:00:00,28.61,28.64,28.6,28.63,314500.0,24.2981,24.3235,24.2896,24.315,314500.0
2014-11-10 15:00:00,28.63,28.67,28.62,28.67,561500.0,24.315,24.349,24.3065,24.349,561500.0
2014-11-11 09:30:00,28.67,28.68,28.6,28.65,223000.0,24.349,24.3575,24.2896,24.332,223000.0
2014-11-11 10:00:00,28.65,28.7,28.62,28.7,455000.0,24.332,24.3745,24.3065,24.3745,455000.0
2014-11-11 11:00:00,28.7,28.71,28.67,28.67,593500.0,24.3745,24.383,24.349,24.349,593500.0
2014-11-11 12:00:00,28.68,28.68,28.63,28.64,308000.0,24.3575,24.3575,24.315,24.3235,308000.0
2014-11-11 13:00:00,28.64,28.64,28.61,28.62,233000.0,24.3235,24.3235,24.2981,24.3065,233000.0
2014-11-11 14:00:00,28.62,28.64,28.62,28.64,291500.0,24.3065,24.3235,24.3065,24.3235,291500.0
2014-11-11 15:00:00,28.63,28.68,28.63,28.67,329500.0,24.315,24.3575,24.315,24.349,329500.0
2014-11-12 09:30:00,28.55,28.65,28.54,28.61,298000.0,24.2471,24.332,24.2386,24.2981,298000.0
2014-11-12 10:00:00,28.63,28.68,28.61,28.62,185000.0,24.315,24.3575,24.2981,24.3065,185000.0
2014-11-12 11:00:00,28.62,28.7,28.6,28.68,302500.0,24.3065,24.3745,24.2896,24.3575,302500.0
2014-11-12 12:00:00,28.68,28.7,28.67,28.7,374000.0,24.3575,24.3745,24.349,24.3745,374000.0
2014-11-12 13:00:00,28.69,28.73,28.68,28.71,437500.0,24.366,24.4,24.3575,24.383,437500.0
2014-11-12 14:00:00,28.71,28.75,28.68,28.7,287500.0,24.383,24.417,24.3575,24.3745,287500.0
2014-11-12 15:00:00,28.69,28.76,28.69,28.73,479000.0,24.366,24.4254,24.366,24.4,479000.0
2014-11-13 09:30:00,28.74,28.81,28.74,28.76,287500.0,24.4085,24.4679,24.4085,24.4254,287500.0
2014-11-13 10:00:00,28.76,28.77,28.71,28.71,297000.0,24.4254,24.4339,24.383,24.383,297000.0
2014-11-13 11:00:00,28.72,28.72,28.57,28.63,384500.0,24.3915,24.3915,24.2641,24.315,384500.0
2014-11-13 12:00:00,28.63,28.67,28.6,28.64,274000.0,24.315,24.349,24.2896,24.3235,274000.0
2014-11-13 13:00:00,28.64,28.65,28.54,28.57,268000.0,24.3235,24.332,24.2386,24.2641,268000.0
2014-11-13 14:00:00,28.57,28.59,28.52,28.56,261500.0,24.2641,24.2811,24.2216,24.2556,261500.0
2014-11-13 15:00:00,28.56,28.64,28.53,28.61,620000.0,24.2556,24.3235,24.2301,24.2981,620000.0
2014-11-14 09:30:00,28.6,28.64,28.55,28.62,389500.0,24.2896,24.3235,24.2471,24.3065,389500.0
2014-11-14 10:00:00,28.63,28.71,28.63,28.69,1233500.0,24.315,24.383,24.315,24.366,1233500.0
2014-11-14 11:00:00,28.69,28.71,28.63,28.64,671500.0,24.366,24.383,24.315,24.3235,671500.0
2014-11-14 12:00:00,28.65,28.65,28.61,28.61,221000.0,24.332,24.332,24.2981,24.2981,221000.0
2014-11-14 13:00:00,28.61,28.61,28.58,28.58,587500.0,24.2981,24.2981,24.2726,24.2726,587500.0
2014-11-14 14:00:00,28.57,28.61,28.57,28.59,276500.0,24.2641,24.2981,24.2641,24.2811,276500.0
2014-11-14 15:00:00,28.6,28.61,28.58,28.6,436500.0,24.2896,24.2981,24.2726,24.2896,436500.0
2014-11-17 09:30:00,28.55,28.61,28.51,28.56,338500.0,24.2471,24.2981,24.2131,24.2556,338500.0
2014-11-17 10:00:00,28.57,28.59,28.49,28.55,335500.0,24.2641,24.2811,24.1961,24.2471,335500.0
2014-11-17 11:00:00,28.56,28.57,28.5,28.53,547500.0,24.2556,24.2641,24.2046,24.2301,547500.0
2014-11-17 12:00:00,28.55,28.6,28.52,28.58,258500.0,24.2471,24.2896,24.2216,24.2726,258500.0
2014-11-17 13:00:00,28.58,28.63,28.57,28.59,291000.0,24.2726,24.315,24.2641,24.2811,291000.0
2014-11-17 14:00:00,28.59,28.61,28.58,28.59,1174000.0,24.2811,24.2981,24.2726,24.2811,1174000.0
2014-11-17 15:00:00,28.59,28.59,28.54,28.55,829000.0,24.2811,24.2811,24.2386,24.2471,829000.0
2014-11-18 09:30:00,28.59,28.75,28.58,28.74,378500.0,24.2811,24.417,24.2726,24.4085,378500.0
2014-11-18 10:00:00,28.74,28.78,28.69,28.73,305000.0,24.4085,24.4424,24.366,24.4,305000.0
2014-11-18 11:00:00,28.73,28.75,28.72,28.75,543500.0,24.4,24.417,24.3915,24.417,543500.0
2014-11-18 12:00:00,28.75,28.8,28.73,28.79,1053500.0,24.417,24.4594,24.4,24.4509,1053500.0
2014-11-18 13:00:00,28.79,28.8,28.77,28.79,1428500.0,24.4509,24.4594,24.4339,24.4509,1428500.0
2014-11-18 14:00:00,28.79,28.82,28.78,28.78,2284500.0,24.4509,24.4764,24.4424,24.4424,2284500.0
2014-11-18 15:00:00,28.78,28.79,28.7,28.71,4227000.0,24.4424,24.4509,24.3745,24.383,4227000.0
2014-11-19 09:30:00,28.67,28.67,28.5,28.61,977000.0,24.349,24.349,24.2046,24.2981,977000.0
2014-11-19 10:00:00,28.59,28.61,28.48,28.48,552000.0,24.2811,24.2981,24.1876,24.1876,552000.0
2014-11-19 11:00:00,28.46,28.55,28.44,28.54,308000.0,24.1707,24.2471,24.1537,24.2386,308000.0
2014-11-19 12:00:00,28.54,28.63,28.54,28.63,346500.0,24.2386,24.315,24.2386,24.315,346500.0
2014-11-19 13:00:00,28.63,28.65,28.6,28.63,281000.0,24.315,24.332,24.2896,24.315,281000.0
2014-11-19 14:00:00,28.63,28.67,28.56,28.59,705000.0,24.315,24.349,24.2556,24.2811,705000.0
2014-11-19 15:00:00,28.59,28.63,28.56,28.6,643500.0,24.2811,24.315,24.2556,24.2896,643500.0
2014-11-20 09:30:00,28.48,28.62,28.48,28.6,291000.0,24.1876,24.3065,24.1876,24.2896,291000.0
2014-11-20 10:00:00,28.62,28.72,28.62,28.68,575500.0,24.3065,24.3915,24.3065,24.3575,575500.0
2014-11-20 11:00:00,28.69,28.74,28.69,28.73,353000.0,24.366,24.4085,24.366,24.4,353000.0
2014-11-20 12:00:00,28.73,28.75,28.71,28.72,368000.0,24.4,24.417,24.383,24.3915,368000.0
2014-11-20 13:00:00,28.72,28.73,28.7,28.72,279000.0,24.3915,24.4,24.3745,24.3915,279000.0
2014-11-20 14:00:00,28.72,28.74,28.69,28.7,612500.0,24.3915,24.4085,24.366,24.3745,612500.0
2014-11-20 15:00:00,28.69,28.75,28.68,28.74,1283000.0,24.366,24.417,24.3575,24.4085,1283000.0
2014-11-21 09:30:00,29.1,29.11,28.96,29.03,717500.0,24.7142,24.7227,24.5953,24.6547,717500.0
2014-11-21 10:00:00,29.04,29.04,28.94,28.94,596500.0,24.6632,24.6632,24.5783,24.5783,596500.0
2014-11-21 11:00:00,28.94,28.96,28.91,28.95,555500.0,24.5783,24.5953,24.5528,24.5868,555500.0
2014-11-21 12:00:00,28.94,28.96,28.91,28.92,698000.0,24.5783,24.5953,24.5528,24.5613,698000.0
2014-11-21 13:00:00,28.93,28.93,28.84,28.87,339500.0,24.5698,24.5698,24.4934,24.5189,339500.0
2014-11-21 14:00:00,28.87,28.89,28.8,28.86,473000.0,24.5189,24.5359,24.4594,24.5104,473000.0
2014-11-21 15:00:00,28.86,28.91,28.85,28.88,1208500.0,24.5104,24.5528,24.5019,24.5274,1208500.0
2014-11-24 09:30:00,28.93,29.02,28.9,28.95,566500.0,24.5698,24.6463,24.5443,24.5868,566500.0
2014-11-24 10:00:00,28.95,28.99,28.95,28.96,321000.0,24.5868,24.6208,24.5868,24.5953,321000.0
2014-11-24 11:00:00,28.97,28.98,28.95,28.98,322500.0,24.6038,24.6123,24.5868,24.6123,322500.0
2014-11-24 12:00:00,28.98,29.0,28.96,28.97,240500.0,24.6123,24.6293,24.5953,24.6038,240500.0
2014-11-24 13:00:00,28.97,29.0,28.96,28.99,206500.0,24.6038,24.6293,24.5953,24.6208,206500.0
2014-11-24 14:00:00,28.99,29.04,28.99,29.02,443500.0,24.6208,24.6632,24.6208,24.6463,443500.0
2014-11-24 15:00:00,29.02,29.07,29.01,29.07,1912000.0,24.6463,24.6887,24.6378,24.6887,1912000.0
2014-11-25 09:30:00,29.08,29.18,29.08,29.12,323000.0,24.6972,24.7821,24.6972,24.7312,323000.0
2014-11-25 10:00:00,29.1,29.12,29.0,29.01,506500.0,24.7142,24.7312,24.6293,24.6378,506500.0
2014-11-25 11:00:00,28.99,29.02,28.96,29.01,356000.0,24.6208,24.6463,24.5953,24.6378,356000.0
2014-11-25 12:00:00,29.02,29.09,29.02,29.07,385000.0,24.6463,24.7057,24.6463,24.6887,385000.0
2014-11-25 13:00:00,29.07,29.09,29.06,29.08,393000.0,24.6887,24.7057,24.6802,24.6972,393000.0
2014-11-25 14:00:00,29.08,29.1,29.05,29.06,866000.0,24.6972,24.7142,24.6717,24.6802,866000.0
2014-11-25 15:00:00,29.06,29.09,29.06,29.07,915500.0,24.6802,24.7057,24.6802,24.6887,915500.0
2014-11-26 09:30:00,29.09,29.11,29.03,29.07,390500.0,24.7057,24.7227,24.6547,24.6887,390500.0
2014-11-26 10:00:00,29.06,29.13,29.04,29.06,308500.0,24.6802,24.7397,24.6632,24.6802,308500.0
2014-11-26 11:00:00,29.06,29.07,29.02,29.06,373500.0,24.6802,24.6887,24.6463,24.6802,373500.0
2014-11-26 12:00:00,29.06,29.08,29.04,29.06,402500.0,24.6802,24.6972,24.6632,24.6802,402500.0
2014-11-26 13:00:00,29.06,29.1,29.06,29.08,593000.0,24.6802,24.7142,24.6802,24.6972,593000.0
2014-11-26 14:00:00,29.08,29.09,29.06,29.08,402000.0,24.6972,24.7057,24.6802,24.6972,402000.0
2014-11-26 15:00:00,29.08,29.09,29.06,29.08,695000.0,24.6972,24.7057,24.6802,24.6972,695000.0
2014-11-28 09:30:00,29.07,29.08,28.92,29.05,525000.0,24.6887,24.6972,24.5613,24.6717,525000.0
2014-11-28 10:00:00,29.05,29.05,29.0,29.01,411500.0,24.6717,24.6717,24.6293,24.6378,411500.0
2014-11-28 11:00:00,29.01,29.03,28.97,28.97,237500.0,24.6378,24.6547,24.6038,24.6038,237500.0
2014-11-28 12:00:00,28.96,28.97,28.82,28.85,899500.0,24.5953,24.6038,24.4764,24.5019,899500.0
2014-12-01 09:30:00,28.79,28.81,28.52,28.53,426500.0,24.4509,24.4679,24.2216,24.2301,426500.0
2014-12-01 10:00:00,28.56,28.67,28.48,28.48,474000.0,24.2556,24.349,24.1876,24.1876,474000.0
2014-12-01 11:00:00,28.49,28.56,28.48,28.49,391500.0,24.1961,24.2556,24.1876,24.1961,391500.0
2014-12-01 12:00:00,28.49,28.59,28.49,28.59,286000.0,24.1961,24.2811,24.1961,24.2811,286000.0
2014-12-01 13:00:00,28.59,28.6,28.56,28.56,322000.0,24.2811,24.2896,24.2556,24.2556,322000.0
2014-12-01 14:00:00,28.57,28.58,28.5,28.54,998000.0,24.2641,24.2726,24.2046,24.2386,998000.0
2014-12-01 15:00:00,28.54,28.59,28.48,28.49,1042000.0,24.2386,24.2811,24.1876,24.1961,1042000.0
2014-12-02 09:30:00,28.5,28.6,28.5,28.58,178500.0,24.2046,24.2896,24.2046,24.2726,178500.0
2014-12-02 10:00:00,28.6,28.68,28.58,28.68,326500.0,24.2896,24.3575,24.2726,24.3575,326500.0
2014-12-02 11:00:00,28.68,28.73,28.64,28.66,384500.0,24.3575,24.4,24.3235,24.3405,384500.0
2014-12-02 12:00:00,28.65,28.66,28.59,28.61,166000.0,24.332,24.3405,24.2811,24.2981,166000.0
2014-12-02 13:00:00,28.61,28.67,28.6,28.64,428500.0,24.2981,24.349,24.2896,24.3235,428500.0
2014-12-02 14:00:00,28.65,28.7,28.64,28.68,289000.0,24.332,24.3745,24.3235,24.3575,289000.0
2014-12-02 15:00:00,28.68,28.69,28.63,28.66,651000.0,24.3575,24.366,24.315,24.3405,651000.0
2014-12-03 09:30:00,28.65,28.79,28.63,28.78,290000.0,24.332,24.4509,24.315,24.4424,290000.0
2014-12-03 10:00:00,28.79,28.9,28.74,28.89,589500.0,24.4509,24.5443,24.4085,24.5359,589500.0
2014-12-03 11:00:00,28.89,28.93,28.85,28.86,299500.0,24.5359,24.5698,24.5019,24.5104,299500.0
2014-12-03 12:00:00,28.86,28.88,28.83,28.85,298000.0,24.5104,24.5274,24.4849,24.5019,298000.0
2014-12-03 13:00:00,28.85,28.87,28.84,28.85,301000.0,24.5019,24.5189,24.4934,24.5019,301000.0
2014-12-03 14:00:00,28.85,28.9,28.85,28.89,559500.0,24.5019,24.5443,24.5019,24.5359,559500.0
2014-12-03 15:00:00,28.89,28.94,28.88,28.9,769000.0,24.5359,24.5783,24.5274,24.5443,769000.0
2014-12-04 09:30:00,28.84,28.89,28.82,28.85,1050000.0,24.4934,24.5359,24.4764,24.5019,1050000.0
2014-12-04 10:00:00,28.85,28.87,28.73,28.79,894500.0,24.5019,24.5189,24.4,24.4509,894500.0
2014-12-04 11:00:00,28.79,28.85,28.75,28.85,853500.0,24.4509,24.5019,24.417,24.5019,853500.0
2014-12-04 12:00:00,28.85,28.91,28.84,28.87,907000.0,24.5019,24.5528,24.4934,24.5189,907000.0
2014-12-04 13:00:00,28.88,28.9,28.85,28.87,615000.0,24.5274,24.5443,24.5019,24.5189,615000.0
2014-12-04 14:00:00,28.87,28.88,28.82,28.83,861500.0,24.5189,24.5274,24.4764,24.4849,861500.0
2014-12-04 15:00:00,28.82,28.86,28.75,28.85,1416500.0,24.4764,24.5104,24.417,24.5019,1416500.0
2014-12-05 09:30:00,28.9,28.94,28.82,28.89,1161000.0,24.5443,24.5783,24.4764,24.5359,1161000.0
2014-12-05 10:00:00,28.9,28.92,28.85,28.88,477500.0,24.5443,24.5613,24.5019,24.5274,477500.0
2014-12-05 11:00:00,28.88,28.96,28.88,28.93,552000.0,24.5274,24.5953,24.5274,24.5698,552000.0
2014-12-05 12:00:00,28.93,28.96,28.92,28.93,522500.0,24.5698,24.5953,24.5613,24.5698,522500.0
2014-12-05 13:00:00,28.93,28.94,28.91,28.93,538000.0,24.5698,24.5783,24.5528,24.5698,538000.0
2014-12-05 14:00:00,28.93,28.94,28.87,28.87,978500.0,24.5698,24.5783,24.5189,24.5189,978500.0
2014-12-05 15:00:00,28.87,28.92,28.83,28.89,2423000.0,24.5189,24.5613,24.4849,24.5359,2423000.0
2014-12-08 09:30:00,28.85,28.95,28.83,28.94,328000.0,24.5019,24.5868,24.4849,24.5783,328000.0
2014-12-08 10:00:00,28.94,29.04,28.94,29.0,1220000.0,24.5783,24.6632,24.5783,24.6293,1220000.0
2014-12-08 11:00:00,29.0,29.02,28.92,28.92,436000.0,24.6293,24.6463,24.5613,24.5613,436000.0
2014-12-08 12:00:00,28.92,28.93,28.75,28.75,548000.0,24.5613,24.5698,24.417,24.417,548000.0
2014-12-08 13:00:00,28.76,28.79,28.64,28.66,440000.0,24.4254,24.4509,24.3235,24.3405,440000.0
2014-12-08 14:00:00,28.64,28.7,28.57,28.68,756500.0,24.3235,24.3745,24.2641,24.3575,756500.0
2014-12-08 15:00:00,28.68,28.72,28.63,28.69,1244500.0,24.3575,24.3915,24.315,24.366,1244500.0
2014-12-09 09:30:00,28.4,28.49,28.36,28.48,693000.0,24.1197,24.1961,24.0857,24.1876,693000.0
2014-12-09 10:00:00,28.49,28.55,28.4,28.51,263500.0,24.1961,24.2471,24.1197,24.2131,263500.0
2014-12-09 11:00:00,28.53,28.58,28.48,28.57,538500.0,24.2301,24.2726,24.1876,24.2641,538500.0
2014-12-09 12:00:00,28.55,28.67,28.53,28.67,538500.0,24.2471,24.349,24.2301,24.349,538500.0
2014-12-09 13:00:00,28.67,28.81,28.65,28.8,405000.0,24.349,24.4679,24.332,24.4594,405000.0
2014-12-09 14:00:00,28.8,28.83,28.75,28.79,333500.0,24.4594,24.4849,24.417,24.4509,333500.0
2014-12-09 15:00:00,28.81,28.86,28.78,28.85,1367500.0,24.4679,24.5104,24.4424,24.5019,1367500.0
2014-12-10 09:30:00,28.75,28.78,28.64,28.69,466000.0,24.417,24.4424,24.3235,24.366,466000.0
2014-12-10 10:00:00,28.69,28.71,28.58,28.69,422500.0,24.366,24.383,24.2726,24.366,422500.0
2014-12-10 11:00:00,28.7,28.72,28.61,28.64,681500.0,24.3745,24.3915,24.2981,24.3235,681500.0
2014-12-10 12:00:00,28.64,28.65,28.57,28.61,386500.0,24.3235,24.332,24.2641,24.2981,386500.0
2014-12-10 13:00:00,28.6,28.64,28.48,28.5,602500.0,24.2896,24.3235,24.1876,24.2046,602500.0
2014-12-10 14:00:00,28.48,28.49,28.31,28.31,612000.0,24.1876,24.1961,24.0433,24.0433,612000.0
2014-12-10 15:00:00,28.31,28.43,28.27,28.3,880500.0,24.0433,24.1452,24.0093,24.0348,880500.0
2014-12-11 09:30:00,28.46,28.64,28.45,28.6,409500.0,24.1707,24.3235,24.1622,24.2896,409500.0
2014-12-11 10:00:00,28.61,28.72,28.57,28.65,591500.0,24.2981,24.3915,24.2641,24.332,591500.0
2014-12-11 11:00:00,28.65,28.67,28.62,28.67,581000.0,24.332,24.349,24.3065,24.349,581000.0
2014-12-11 12:00:00,28.67,28.68,28.63,28.64,210000.0,24.349,24.3575,24.315,24.3235,210000.0
2014-12-11 13:00:00,28.64,28.64,28.57,28.58,367000.0,24.3235,24.3235,24.2641,24.2726,367000.0
2014-12-11 14:00:00,28.57,28.59,28.45,28.46,437500.0,24.2641,24.2811,24.1622,24.1707,437500.0
2014-12-11 15:00:00,28.46,28.58,28.4,28.46,1042500.0,24.1707,24.2726,24.1197,24.1707,1042500.0
2014-12-12 09:30:00,28.22,28.36,28.17,28.36,226500.0,23.9668,24.0857,23.9244,24.0857,226500.0
2014-12-12 10:00:00,28.34,28.35,28.19,28.19,423500.0,24.0687,24.0772,23.9414,23.9414,423500.0
2014-12-12 11:00:00,28.2,28.25,28.14,28.17,442500.0,23.9498,23.9923,23.8989,23.9244,442500.0
2014-12-12 12:00:00,28.18,28.28,28.16,28.24,383000.0,23.9329,24.0178,23.9159,23.9838,383000.0
2014-12-12 13:00:00,28.23,28.33,28.21,28.28,556500.0,23.9753,24.0603,23.9583,24.0178,556500.0
2014-12-12 14:00:00,28.28,28.29,28.19,28.26,309000.0,24.0178,24.0263,23.9414,24.0008,309000.0
2014-12-12 15:00:00,28.25,28.27,28.06,28.06,793000.0,23.9923,24.0093,23.8309,23.8309,793000.0
2014-12-15 09:30:00,28.2,28.26,28.18,28.19,505000.0,23.9498,24.0008,23.9329,23.9414,505000.0
2014-12-15 10:00:00,28.19,28.19,27.97,28.05,447000.0,23.9414,23.9414,23.7545,23.8225,447000.0
2014-12-15 11:00:00,28.04,28.05,27.76,27.76,632500.0,23.814,23.8225,23.5762,23.5762,632500.0
2014-12-15 12:00:00,27.78,28.02,27.78,28.01,674500.0,23.5931,23.797,23.5931,23.7885,674500.0
2014-12-15 13:00:00,28.01,28.02,27.87,27.88,518500.0,23.7885,23.797,23.6696,23.6781,518500.0
2014-12-15 14:00:00,27.87,27.98,27.84,27.9,547500.0,23.6696,23.763,23.6441,23.6951,547500.0
2014-12-15 15:00:00,27.89,27.98,27.86,27.86,1320000.0,23.6866,23.763,23.6611,23.6611,1320000.0
2014-12-16 09:30:00,27.74,27.89,27.65,27.84,627000.0,23.5592,23.6866,23.4827,23.6441,627000.0
2014-12-16 10:00:00,27.84,27.97,27.76,27.95,877000.0,23.6441,23.7545,23.5762,23.7375,877000.0
2014-12-16 11:00:00,27.95,28.2,27.92,28.11,862000.0,23.7375,23.9498,23.712,23.8734,862000.0
2014-12-16 12:00:00,28.12,28.15,28.04,28.05,3184000.0,23.8819,23.9074,23.814,23.8225,3184000.0
2014-12-16 13:00:00,28.05,28.08,27.92,28.02,802500.0,23.8225,23.8479,23.712,23.797,802500.0
2014-12-16 14:00:00,28.02,28.07,27.93,27.98,2459500.0,23.797,23.8394,23.7205,23.763,2459500.0
2014-12-16 15:00:00,27.97,28.01,27.79,27.8,4513000.0,23.7545,23.7885,23.6016,23.6101,4513000.0
2014-12-17 09:30:00,27.88,27.98,27.84,27.96,469500.0,23.6781,23.763,23.6441,23.746,469500.0
2014-12-17 10:00:00,27.96,27.96,27.81,27.9,583000.0,23.746,23.746,23.6186,23.6951,583000.0
2014-12-17 11:00:00,27.9,28.13,27.87,28.12,763500.0,23.6951,23.8904,23.6696,23.8819,763500.0
2014-12-17 12:00:00,28.12,28.12,27.99,28.03,782500.0,23.8819,23.8819,23.7715,23.8055,782500.0
2014-12-17 13:00:00,28.04,28.12,28.03,28.09,513000.0,23.814,23.8819,23.8055,23.8564,513000.0
2014-12-17 14:00:00,28.12,28.33,28.1,28.22,826500.0,23.8819,24.0603,23.8649,23.9668,826500.0
2014-12-17 15:00:00,28.21,28.46,28.15,28.45,1141000.0,23.9583,24.1707,23.9074,24.1622,1141000.0
2014-12-18 09:30:00,28.83,28.83,28.69,28.76,828000.0,24.4849,24.4849,24.366,24.4254,828000.0
2014-12-18 10:00:00,28.77,28.79,28.66,28.67,693000.0,24.4339,24.4509,24.3405,24.349,693000.0
2014-12-18 11:00:00,28.66,28.73,28.62,28.73,739500.0,24.3405,24.4,24.3065,24.4,739500.0
2014-12-18 12:00:00,28.73,28.81,28.72,28.8,605000.0,24.4,24.4679,24.3915,24.4594,605000.0
2014-12-18 13:00:00,28.8,28.85,28.79,28.83,521500.0,24.4594,24.5019,24.4509,24.4849,521500.0
2014-12-18 14:00:00,28.82,28.83,28.72,28.79,500000.0,24.4764,24.4849,24.3915,24.4509,500000.0
2014-12-18 15:00:00,28.79,28.93,28.79,28.93,781500.0,24.4509,24.5698,24.4509,24.5698,781500.0
2014-12-19 09:30:00,29.01,29.03,28.9,29.0,412500.0,24.6378,24.6547,24.5443,24.6293,412500.0
2014-12-19 10:00:00,29.0,29.02,28.85,28.89,434500.0,24.6293,24.6463,24.5019,24.5359,434500.0
2014-12-19 11:00:00,28.89,28.91,28.85,28.89,290500.0,24.5359,24.5528,24.5019,24.5359,290500.0
2014-12-19 12:00:00,28.89,28.9,28.83,28.88,425000.0,24.5359,24.5443,24.4849,24.5274,425000.0
2014-12-19 13:00:00,28.88,28.92,28.87,28.92,426500.0,24.5274,24.5613,24.5189,24.5613,426500.0
2014-12-19 14:00:00,28.92,29.03,28.91,29.02,996000.0,24.5613,24.6547,24.5528,24.6463,996000.0
2014-12-19 15:00:00,29.03,29.08,28.99,29.02,1001500.0,24.6547,24.6972,24.6208,24.6463,1001500.0
2014-12-22 09:30:00,29.07,29.12,29.01,29.03,358500.0,24.6887,24.7312,24.6378,24.6547,358500.0
2014-12-22 10:00:00,29.03,29.08,29.01,29.05,830000.0,24.6547,24.6972,24.6378,24.6717,830000.0
2014-12-22 11:00:00,29.05,29.06,29.01,29.03,453500.0,24.6717,24.6802,24.6378,24.6547,453500.0
2014-12-22 12:00:00,29.03,29.07,29.01,29.07,680000.0,24.6547,24.6887,24.6378,24.6887,680000.0
2014-12-22 13:00:00,29.07,29.08,29.06,29.08,390000.0,24.6887,24.6972,24.6802,24.6972,390000.0
2014-12-22 14:00:00,29.08,29.1,29.07,29.1,711500.0,24.6972,24.7142,24.6887,24.7142,711500.0
2014-12-22 15:00:00,29.1,29.14,29.09,29.14,1269000.0,24.7142,24.7482,24.7057,24.7482,1269000.0
2014-12-23 09:30:00,29.23,29.3,29.19,29.29,382000.0,24.8246,24.8841,24.7906,24.8756,382000.0
2014-12-23 10:00:00,29.28,29.33,29.18,29.23,635000.0,24.8671,24.9095,24.7821,24.8246,635000.0
2014-12-23 11:00:00,29.23,29.26,29.21,29.26,574500.0,24.8246,24.8501,24.8076,24.8501,574500.0
2014-12-23 12:00:00,29.26,29.29,29.25,29.28,840500.0,24.8501,24.8756,24.8416,24.8671,840500.0
2014-12-23 13:00:00,29.28,29.3,29.26,29.26,779500.0,24.8671,24.8841,24.8501,24.8501,779500.0
2014-12-23 14:00:00,29.26,29.28,29.25,29.26,528500.0,24.8501,24.8671,24.8416,24.8501,528500.0
2014-12-23 15:00:00,29.26,29.28,29.21,29.24,906500.0,24.8501,24.8671,24.8076,24.8331,906500.0
2014-12-24 09:30:00,29.18,29.19,29.07,29.15,308000.0,24.8955,24.904,24.8016,24.8699,308000.0
2014-12-24 10:00:00,29.16,29.2,29.14,29.18,282500.0,24.8784,24.9125,24.8614,24.8955,282500.0
2014-12-24 11:00:00,29.18,29.22,29.18,29.22,326000.0,24.8955,24.9296,24.8955,24.9296,326000.0
2014-12-24 12:00:00,29.22,29.23,29.17,29.17,281000.0,24.9296,24.9381,24.8869,24.8869,281000.0
2014-12-26 09:30:00,29.23,29.32,29.21,29.31,137500.0,24.9381,25.0149,24.9211,25.0064,137500.0
2014-12-26 10:00:00,29.32,29.33,29.31,29.32,177000.0,25.0149,25.0235,25.0064,25.0149,177000.0
2014-12-26 11:00:00,29.32,29.35,29.32,29.35,165000.0,25.0149,25.0405,25.0149,25.0405,165000.0
2014-12-26 12:00:00,29.35,29.35,29.31,29.31,292500.0,25.0405,25.0405,25.0064,25.0064,292500.0
2014-12-26 13:00:00,29.31,29.32,29.28,29.32,182000.0,25.0064,25.0149,24.9808,25.0149,182000.0
2014-12-26 14:00:00,29.31,29.34,29.31,29.33,412500.0,25.0064,25.032,25.0064,25.0235,412500.0
2014-12-26 15:00:00,29.33,29.33,29.23,29.25,1253500.0,25.0235,25.0235,24.9381,24.9552,1253500.0
2014-12-29 09:30:00,29.23,29.43,29.23,29.43,312500.0,24.9381,25.1088,24.9381,25.1088,312500.0
2014-12-29 10:00:00,29.43,29.47,29.4,29.43,236000.0,25.1088,25.1429,25.0832,25.1088,236000.0
2014-12-29 11:00:00,29.42,29.44,29.4,29.41,294000.0,25.1002,25.1173,25.0832,25.0917,294000.0
2014-12-29 12:00:00,29.41,29.42,29.4,29.4,437500.0,25.0917,25.1002,25.0832,25.0832,437500.0
2014-12-29 13:00:00,29.4,29.42,29.39,29.41,339000.0,25.0832,25.1002,25.0746,25.0917,339000.0
2014-12-29 14:00:00,29.4,29.43,29.39,29.43,294000.0,25.0832,25.1088,25.0746,25.1088,294000.0
2014-12-29 15:00:00,29.43,29.44,29.38,29.38,525000.0,25.1088,25.1173,25.0661,25.0661,525000.0
2014-12-30 09:30:00,29.33,29.41,29.29,29.3,192000.0,25.0235,25.0917,24.9893,24.9979,192000.0
2014-12-30 10:00:00,29.3,29.35,29.26,29.34,192500.0,24.9979,25.0405,24.9637,25.032,192500.0
2014-12-30 11:00:00,29.34,29.35,29.28,29.34,428000.0,25.032,25.0405,24.9808,25.032,428000.0
2014-12-30 12:00:00,29.34,29.37,29.34,29.37,267500.0,25.032,25.0576,25.032,25.0576,267500.0
2014-12-30 13:00:00,29.36,29.37,29.29,29.3,295500.0,25.049,25.0576,24.9893,24.9979,295500.0
2014-12-30 14:00:00,29.3,29.35,29.28,29.33,418500.0,24.9979,25.0405,24.9808,25.0235,418500.0
2014-12-30 15:00:00,29.33,29.34,29.26,29.26,603000.0,25.0235,25.032,24.9637,24.9637,603000.0
2014-12-31 09:30:00,29.35,29.38,29.26,29.3,213000.0,25.0405,25.0661,24.9637,24.9979,213000.0
2014-12-31 10:00:00,29.3,29.38,29.29,29.37,386000.0,24.9979,25.0661,24.9893,25.0576,386000.0
2014-12-31 11:00:00,29.37,29.41,29.33,29.4,1017500.0,25.0576,25.0917,25.0235,25.0832,1017500.0
2014-12-31 12:00:00,29.39,29.39,29.27,29.29,683500.0,25.0746,25.0746,24.9723,24.9893,683500.0
2014-12-31 13:00:00,29.29,29.32,29.24,29.26,478500.0,24.9893,25.0149,24.9467,24.9637,478500.0
2014-12-31 14:00:00,29.25,29.26,29.12,29.14,733000.0,24.9552,24.9637,24.8443,24.8614,733000.0
2014-12-31 15:00:00,29.14,29.18,28.95,28.96,1523000.0,24.8614,24.8955,24.6992,24.7078,1523000.0
2015-01-02 09:30:00,29.12,29.16,29.07,29.08,1069000.0,24.8443,24.8784,24.8016,24.8102,1069000.0
2015-01-02 10:00:00,29.07,29.1,28.74,28.84,1031000.0,24.8016,24.8272,24.5201,24.6054,1031000.0
2015-01-02 11:00:00,28.83,28.83,28.74,28.8,578500.0,24.5969,24.5969,24.5201,24.5713,578500.0
2015-01-02 12:00:00,28.8,28.86,28.78,28.78,287000.0,24.5713,24.6225,24.5542,24.5542,287000.0
2015-01-02 13:00:00,28.79,28.82,28.71,28.77,299500.0,24.5627,24.5883,24.4945,24.5457,299500.0
2015-01-02 14:00:00,28.76,28.91,28.76,28.9,311500.0,24.5371,24.6651,24.5371,24.6566,311500.0
2015-01-02 15:00:00,28.89,28.98,28.82,28.92,1452500.0,24.6481,24.7248,24.5883,24.6737,1452500.0
2015-01-05 09:30:00,28.73,28.84,28.61,28.62,597000.0,24.5116,24.6054,24.4092,24.4177,597000.0
2015-01-05 10:00:00,28.61,28.69,28.58,28.66,652500.0,24.4092,24.4774,24.3836,24.4518,652500.0
2015-01-05 11:00:00,28.65,28.65,28.55,28.61,466500.0,24.4433,24.4433,24.358,24.4092,466500.0
2015-01-05 12:00:00,28.61,28.63,28.48,28.49,252500.0,24.4092,24.4262,24.2983,24.3068,252500.0
2015-01-05 13:00:00,28.5,28.51,28.43,28.49,684500.0,24.3153,24.3239,24.2556,24.3068,684500.0
2015-01-05 14:00:00,28.49,28.49,28.41,28.45,684500.0,24.3068,24.3068,24.2385,24.2727,684500.0
2015-01-05 15:00:00,28.44,28.55,28.43,28.49,1903000.0,24.2641,24.358,24.2556,24.3068,1903000.0
2015-01-06 09:30:00,28.54,28.55,28.43,28.46,2159000.0,24.3494,24.358,24.2556,24.2812,2159000.0
2015-01-06 10:00:00,28.46,28.53,28.38,28.38,2242500.0,24.2812,24.3409,24.2129,24.2129,2242500.0
2015-01-06 11:00:00,28.37,28.37,28.12,28.12,1311000.0,24.2044,24.2044,23.9911,23.9911,1311000.0
2015-01-06 12:00:00,28.12,28.18,28.01,28.16,501500.0,23.9911,24.0423,23.8973,24.0252,501500.0
2015-01-06 13:00:00,28.17,28.17,28.03,28.13,418000.0,24.0338,24.0338,23.9143,23.9996,418000.0
2015-01-06 14:00:00,28.13,28.29,28.05,28.25,926500.0,23.9996,24.1362,23.9314,24.102,926500.0
2015-01-06 15:00:00,28.24,28.31,28.16,28.16,2805000.0,24.0935,24.1532,24.0252,24.0252,2805000.0
2015-01-07 09:30:00,28.37,28.41,28.29,28.4,341000.0,24.2044,24.2385,24.1362,24.23,341000.0
2015-01-07 10:00:00,28.4,28.44,28.29,28.36,489500.0,24.23,24.2641,24.1362,24.1959,489500.0
2015-01-07 11:00:00,28.37,28.44,28.27,28.43,440500.0,24.2044,24.2641,24.1191,24.2556,440500.0
2015-01-07 12:00:00,28.43,28.5,28.42,28.46,636000.0,24.2556,24.3153,24.2471,24.2812,636000.0
2015-01-07 13:00:00,28.46,28.5,28.42,28.47,368000.0,24.2812,24.3153,24.2471,24.2897,368000.0
2015-01-07 14:00:00,28.47,28.53,28.43,28.45,498500.0,24.2897,24.3409,24.2556,24.2727,498500.0
2015-01-07 15:00:00,28.45,28.54,28.43,28.54,661000.0,24.2727,24.3494,24.2556,24.3494,661000.0
2015-01-08 09:30:00,28.76,28.86,28.73,28.86,646000.0,24.5371,24.6225,24.5116,24.6225,646000.0
2015-01-08 10:00:00,28.87,28.92,28.84,28.92,528500.0,24.631,24.6737,24.6054,24.6737,528500.0
2015-01-08 11:00:00,28.92,28.96,28.9,28.94,351500.0,24.6737,24.7078,24.6566,24.6907,351500.0
2015-01-08 12:00:00,28.95,28.95,28.89,28.94,269500.0,24.6992,24.6992,24.6481,24.6907,269500.0
2015-01-08 13:00:00,28.94,28.99,28.94,28.95,604000.0,24.6907,24.7334,24.6907,24.6992,604000.0
2015-01-08 14:00:00,28.94,29.0,28.94,28.97,1062000.0,24.6907,24.7419,24.6907,24.7163,1062000.0
2015-01-08 15:00:00,28.97,28.98,28.93,28.97,592000.0,24.7163,24.7248,24.6822,24.7163,592000.0
2015-01-09 09:30:00,29.03,29.03,28.84,28.85,646500.0,24.7675,24.7675,24.6054,24.6139,646500.0
2015-01-09 10:00:00,28.85,28.91,28.73,28.79,859500.0,24.6139,24.6651,24.5116,24.5627,859500.0
2015-01-09 11:00:00,28.78,28.81,28.65,28.81,805500.0,24.5542,24.5798,24.4433,24.5798,805500.0
2015-01-09 12:00:00,28.81,28.85,28.75,28.75,602000.0,24.5798,24.6139,24.5286,24.5286,602000.0
2015-01-09 13:00:00,28.75,28.83,28.74,28.78,538000.0,24.5286,24.5969,24.5201,24.5542,538000.0
2015-01-09 14:00:00,28.78,28.81,28.75,28.79,502500.0,24.5542,24.5798,24.5286,24.5627,502500.0
2015-01-09 15:00:00,28.79,28.86,28.73,28.73,844500.0,24.5627,24.6225,24.5116,24.5116,844500.0
2015-01-12 09:30:00,28.78,28.83,28.46,28.52,506500.0,24.5542,24.5969,24.2812,24.3324,506500.0
2015-01-12 10:00:00,28.49,28.66,28.44,28.66,519500.0,24.3068,24.4518,24.2641,24.4518,519500.0
2015-01-12 11:00:00,28.66,28.67,28.57,28.61,318000.0,24.4518,24.4604,24.375,24.4092,318000.0
2015-01-12 12:00:00,28.61,28.65,28.59,28.59,296500.0,24.4092,24.4433,24.3921,24.3921,296500.0
2015-01-12 13:00:00,28.59,28.62,28.56,28.6,754500.0,24.3921,24.4177,24.3665,24.4006,754500.0
2015-01-12 14:00:00,28.59,28.62,28.55,28.58,572500.0,24.3921,24.4177,24.358,24.3836,572500.0
2015-01-12 15:00:00,28.59,28.64,28.52,28.58,865000.0,24.3921,24.4348,24.3324,24.3836,865000.0
2015-01-13 09:30:00,28.75,29.04,28.75,29.04,598000.0,24.5286,24.776,24.5286,24.776,598000.0
2015-01-13 10:00:00,29.06,29.07,28.96,28.97,487500.0,24.7931,24.8016,24.7078,24.7163,487500.0
2015-01-13 11:00:00,28.96,28.97,28.8,28.82,304000.0,24.7078,24.7163,24.5713,24.5883,304000.0
2015-01-13 12:00:00,28.82,28.83,28.65,28.72,408500.0,24.5883,24.5969,24.4433,24.503,408500.0
2015-01-13 13:00:00,28.73,28.74,28.35,28.41,782500.0,24.5116,24.5201,24.1873,24.2385,782500.0
2015-01-13 14:00:00,28.41,28.48,28.28,28.37,763500.0,24.2385,24.2983,24.1276,24.2044,763500.0
2015-01-13 15:00:00,28.38,28.6,28.33,28.57,964500.0,24.2129,24.4006,24.1703,24.375,964500.0
2015-01-14 09:30:00,28.2,28.38,28.19,28.34,2539000.0,24.0594,24.2129,24.0508,24.1788,2539000.0
2015-01-14 10:00:00,28.35,28.46,28.35,28.42,1092000.0,24.1873,24.2812,24.1873,24.2471,1092000.0
2015-01-14 11:00:00,28.41,28.41,28.3,28.33,417500.0,24.2385,24.2385,24.1447,24.1703,417500.0
2015-01-14 12:00:00,28.34,28.35,28.25,28.28,676000.0,24.1788,24.1873,24.102,24.1276,676000.0
2015-01-14 13:00:00,28.28,28.3,28.12,28.17,1109000.0,24.1276,24.1447,23.9911,24.0338,1109000.0
2015-01-14 14:00:00,28.17,28.39,28.17,28.32,1129500.0,24.0338,24.2215,24.0338,24.1618,1129500.0
2015-01-14 15:00:00,28.31,28.48,28.31,28.46,1565500.0,24.1532,24.2983,24.1532,24.2812,1565500.0
2015-01-15 09:30:00,28.56,28.6,28.25,28.27,473500.0,24.3665,24.4006,24.102,24.1191,473500.0
2015-01-15 10:00:00,28.26,28.49,28.22,28.38,530500.0,24.1106,24.3068,24.0764,24.2129,530500.0
2015-01-15 11:00:00,28.39,28.4,28.24,28.28,655500.0,24.2215,24.23,24.0935,24.1276,655500.0
2015-01-15 12:00:00,28.29,28.33,28.11,28.17,329000.0,24.1362,24.1703,23.9826,24.0338,329000.0
2015-01-15 13:00:00,28.17,28.24,28.14,28.19,276500.0,24.0338,24.0935,24.0082,24.0508,276500.0
2015-01-15 14:00:00,28.19,28.26,28.16,28.25,519000.0,24.0508,24.1106,24.0252,24.102,519000.0
2015-01-15 15:00:00,28.24,28.26,28.13,28.14,762500.0,24.0935,24.1106,23.9996,24.0082,762500.0
2015-01-16 09:30:00,28.05,28.26,28.04,28.15,376000.0,23.9314,24.1106,23.9229,24.0167,376000.0
2015-01-16 10:00:00,28.19,28.34,28.09,28.33,827000.0,24.0508,24.1788,23.9655,24.1703,827000.0
2015-01-16 11:00:00,28.32,28.35,28.25,28.31,317500.0,24.1618,24.1873,24.102,24.1532,317500.0
2015-01-16 12:00:00,28.32,28.39,28.3,28.35,422500.0,24.1618,24.2215,24.1447,24.1873,422500.0
2015-01-16 13:00:00,28.35,28.39,28.31,28.38,368500.0,24.1873,24.2215,24.1532,24.2129,368500.0
2015-01-16 14:00:00,28.38,28.38,28.33,28.37,570000.0,24.2129,24.2129,24.1703,24.2044,570000.0
2015-01-16 15:00:00,28.36,28.57,28.35,28.53,1564000.0,24.1959,24.375,24.1873,24.3409,1564000.0
2015-01-20 09:30:00,28.6,28.67,28.37,28.39,479000.0,24.4006,24.4604,24.2044,24.2215,479000.0
2015-01-20 10:00:00,28.4,28.45,28.31,28.35,501500.0,24.23,24.2727,24.1532,24.1873,501500.0
2015-01-20 11:00:00,28.34,28.39,28.23,28.27,429500.0,24.1788,24.2215,24.085,24.1191,429500.0
2015-01-20 12:00:00,28.27,28.35,28.26,28.33,251000.0,24.1191,24.1873,24.1106,24.1703,251000.0
2015-01-20 13:00:00,28.32,28.38,28.28,28.35,294000.0,24.1618,24.2129,24.1276,24.1873,294000.0
2015-01-20 14:00:00,28.35,28.51,28.34,28.49,503000.0,24.1873,24.3239,24.1788,24.3068,503000.0
2015-01-20 15:00:00,28.49,28.52,28.41,28.46,891500.0,24.3068,24.3324,24.2385,24.2812,891500.0
2015-01-21 09:30:00,28.39,28.63,28.33,28.56,536000.0,24.2215,24.4262,24.1703,24.3665,536000.0
2015-01-21 10:00:00,28.54,28.68,28.51,28.67,535500.0,24.3494,24.4689,24.3239,24.4604,535500.0
2015-01-21 11:00:00,28.67,28.7,28.58,28.62,421500.0,24.4604,24.486,24.3836,24.4177,421500.0
2015-01-21 12:00:00,28.62,28.66,28.57,28.6,484500.0,24.4177,24.4518,24.375,24.4006,484500.0
2015-01-21 13:00:00,28.59,28.62,28.49,28.5,1225500.0,24.3921,24.4177,24.3068,24.3153,1225500.0
2015-01-21 14:00:00,28.49,28.61,28.47,28.6,449500.0,24.3068,24.4092,24.2897,24.4006,449500.0
2015-01-21 15:00:00,28.61,28.65,28.53,28.65,725000.0,24.4092,24.4433,24.3409,24.4433,725000.0
2015-01-22 09:30:00,28.83,28.89,28.57,28.69,409000.0,24.5969,24.6481,24.375,24.4774,409000.0
2015-01-22 10:00:00,28.69,28.99,28.68,28.97,624500.0,24.4774,24.7334,24.4689,24.7163,624500.0
2015-01-22 11:00:00,28.97,28.99,28.84,28.88,1085000.0,24.7163,24.7334,24.6054,24.6395,1085000.0
2015-01-22 12:00:00,28.88,28.93,28.86,28.89,455000.0,24.6395,24.6822,24.6225,24.6481,455000.0
2015-01-22 13:00:00,28.91,28.97,28.9,28.97,794000.0,24.6651,24.7163,24.6566,24.7163,794000.0
2015-01-22 14:00:00,28.97,29.14,28.96,29.14,681500.0,24.7163,24.8614,24.7078,24.8614,681500.0
2015-01-22 15:00:00,29.14,29.18,29.12,29.17,1150500.0,24.8614,24.8955,24.8443,24.8869,1150500.0
2015-01-23 09:30:00,29.16,29.21,29.1,29.14,814000.0,24.8784,24.9211,24.8272,24.8614,814000.0
2015-01-23 10:00:00,29.15,29.19,29.06,29.17,1903500.0,24.8699,24.904,24.7931,24.8869,1903500.0
2015-01-23 11:00:00,29.17,29.21,29.11,29.12,707000.0,24.8869,24.9211,24.8358,24.8443,707000.0
2015-01-23 12:00:00,29.12,29.18,29.11,29.14,191000.0,24.8443,24.8955,24.8358,24.8614,191000.0
2015-01-23 13:00:00,29.14,29.15,29.09,29.13,381500.0,24.8614,24.8699,24.8187,24.8528,381500.0
2015-01-23 14:00:00,29.13,29.13,29.07,29.07,481000.0,24.8528,24.8528,24.8016,24.8016,481000.0
2015-01-23 15:00:00,29.07,29.1,29.02,29.04,612500.0,24.8016,24.8272,24.759,24.776,612500.0
2015-01-26 09:30:00,29.04,29.05,28.9,29.04,556000.0,24.776,24.7846,24.6566,24.776,556000.0
2015-01-26 10:00:00,29.06,29.18,29.04,29.16,623000.0,24.7931,24.8955,24.776,24.8784,623000.0
2015-01-26 11:00:00,29.16,29.22,29.13,29.22,393000.0,24.8784,24.9296,24.8528,24.9296,393000.0
2015-01-26 12:00:00,29.22,29.26,29.2,29.24,367000.0,24.9296,24.9637,24.9125,24.9467,367000.0
2015-01-26 13:00:00,29.24,29.31,29.22,29.29,344000.0,24.9467,25.0064,24.9296,24.9893,344000.0
2015-01-26 14:00:00,29.29,29.33,29.28,29.32,279000.0,24.9893,25.0235,24.9808,25.0149,279000.0
2015-01-26 15:00:00,29.31,29.37,29.29,29.37,766500.0,25.0064,25.0576,24.9893,25.0576,766500.0
2015-01-27 09:30:00,29.01,29.16,29.01,29.05,476000.0,24.7504,24.8784,24.7504,24.7846,476000.0
2015-01-27 10:00:00,29.06,29.12,28.95,29.04,512000.0,24.7931,24.8443,24.6992,24.776,512000.0
2015-01-27 11:00:00,29.03,29.16,29.02,29.1,288000.0,24.7675,24.8784,24.759,24.8272,288000.0
2015-01-27 12:00:00,29.1,29.2,29.09,29.17,467000.0,24.8272,24.9125,24.8187,24.8869,467000.0
2015-01-27 13:00:00,29.19,29.26,29.17,29.2,352000.0,24.904,24.9637,24.8869,24.9125,352000.0
2015-01-27 14:00:00,29.2,29.3,29.2,29.22,987500.0,24.9125,24.9979,24.9125,24.9296,987500.0
2015-01-27 15:00:00,29.23,29.25,29.14,29.17,733500.0,24.9381,24.9552,24.8614,24.8869,733500.0
2015-01-28 09:30:00,29.34,29.38,29.19,29.21,412000.0,25.032,25.0661,24.904,24.9211,412000.0
2015-01-28 10:00:00,29.21,29.27,28.95,28.98,952500.0,24.9211,24.9723,24.6992,24.7248,952500.0
2015-01-28 11:00:00,28.98,29.08,28.96,29.05,772500.0,24.7248,24.8102,24.7078,24.7846,772500.0
2015-01-28 12:00:00,29.05,29.17,29.05,29.12,272500.0,24.7846,24.8869,24.7846,24.8443,272500.0
2015-01-28 13:00:00,29.12,29.13,29.07,29.07,650500.0,24.8443,24.8528,24.8016,24.8016,650500.0
2015-01-28 14:00:00,29.06,29.18,28.96,29.03,702000.0,24.7931,24.8955,24.7078,24.7675,702000.0
2015-01-28 15:00:00,29.04,29.07,28.75,28.81,1204500.0,24.776,24.8016,24.5286,24.5798,1204500.0
2015-01-29 09:30:00,28.83,28.89,28.65,28.8,434500.0,24.5969,24.6481,24.4433,24.5713,434500.0
2015-01-29 10:00:00,28.78,28.82,28.62,28.7,659000.0,24.5542,24.5883,24.4177,24.486,659000.0
2015-01-29 11:00:00,28.7,28.78,28.64,28.73,349000.0,24.486,24.5542,24.4348,24.5116,349000.0
2015-01-29 12:00:00,28.74,28.78,28.69,28.73,478000.0,24.5201,24.5542,24.4774,24.5116,478000.0
2015-01-29 13:00:00,28.74,28.96,28.69,28.91,484000.0,24.5201,24.7078,24.4774,24.6651,484000.0
2015-01-29 14:00:00,28.92,28.97,28.87,28.93,607000.0,24.6737,24.7163,24.631,24.6822,607000.0
2015-01-29 15:00:00,28.92,29.06,28.91,29.04,1257000.0,24.6737,24.7931,24.6651,24.776,1257000.0
2015-01-30 09:30:00,28.83,28.92,28.8,28.81,415000.0,24.5969,24.6737,24.5713,24.5798,415000.0
2015-01-30 10:00:00,28.79,28.83,28.64,28.71,1482000.0,24.5627,24.5969,24.4348,24.4945,1482000.0
2015-01-30 11:00:00,28.72,28.75,28.62,28.75,1055000.0,24.503,24.5286,24.4177,24.5286,1055000.0
2015-01-30 12:00:00,28.76,28.85,28.74,28.76,730000.0,24.5371,24.6139,24.5201,24.5371,730000.0
2015-01-30 13:00:00,28.76,28.84,28.7,28.84,511500.0,24.5371,24.6054,24.486,24.6054,511500.0
2015-01-30 14:00:00,28.83,28.95,28.72,28.75,496500.0,24.5969,24.6992,24.503,24.5286,496500.0
2015-01-30 15:00:00,28.75,28.78,28.61,28.64,10381500.0,24.5286,24.5542,24.4092,24.4348,10381500.0
2015-02-02 09:30:00,28.74,28.82,28.47,28.49,901500.0,24.5201,24.5883,24.2897,24.3068,901500.0
2015-02-02 10:00:00,28.47,28.55,28.32,28.51,1837000.0,24.2897,24.358,24.1618,24.3239,1837000.0
2015-02-02 11:00:00,28.52,28.75,28.5,28.68,834000.0,24.3324,24.5286,24.3153,24.4689,834000.0
2015-02-02 12:00:00,28.68,28.69,28.54,28.56,1429000.0,24.4689,24.4774,24.3494,24.3665,1429000.0
2015-02-02 13:00:00,28.56,28.61,28.46,28.46,534500.0,24.3665,24.4092,24.2812,24.2812,534500.0
2015-02-02 14:00:00,28.45,28.63,28.45,28.56,1951000.0,24.2727,24.4262,24.2727,24.3665,1951000.0
2015-02-02 15:00:00,28.57,28.89,28.55,28.87,4247000.0,24.375,24.6481,24.358,24.631,4247000.0
2015-02-03 09:30:00,29.03,29.2,28.98,29.19,607500.0,24.7675,24.9125,24.7248,24.904,607500.0
2015-02-03 10:00:00,29.2,29.21,29.05,29.05,820500.0,24.9125,24.9211,24.7846,24.7846,820500.0
2015-02-03 11:00:00,29.05,29.2,29.05,29.13,1241500.0,24.7846,24.9125,24.7846,24.8528,1241500.0
2015-02-03 12:00:00,29.11,29.2,29.09,29.17,662500.0,24.8358,24.9125,24.8187,24.8869,662500.0
2015-02-03 13:00:00,29.17,29.3,29.16,29.3,588000.0,24.8869,24.9979,24.8784,24.9979,588000.0
2015-02-03 14:00:00,29.3,29.32,29.21,29.28,894500.0,24.9979,25.0149,24.9211,24.9808,894500.0
2015-02-03 15:00:00,29.29,29.41,29.28,29.4,1048500.0,24.9893,25.0917,24.9808,25.0832,1048500.0
2015-02-04 09:30:00,29.27,29.35,29.23,29.35,739500.0,24.9723,25.0405,24.9381,25.0405,739500.0
2015-02-04 10:00:00,29.35,29.39,29.28,29.35,1236000.0,25.0405,25.0746,24.9808,25.0405,1236000.0
2015-02-04 11:00:00,29.33,29.43,29.32,29.36,473000.0,25.0235,25.1088,25.0149,25.049,473000.0
2015-02-04 12:00:00,29.36,29.38,29.26,29.29,701500.0,25.049,25.0661,24.9637,24.9893,701500.0
2015-02-04 13:00:00,29.29,29.34,29.27,29.28,303000.0,24.9893,25.032,24.9723,24.9808,303000.0
2015-02-04 14:00:00,29.3,29.35,29.25,29.32,1690000.0,24.9979,25.0405,24.9552,25.0149,1690000.0
2015-02-04 15:00:00,29.32,29.43,29.22,29.28,1022500.0,25.0149,25.1088,24.9296,24.9808,1022500.0
2015-02-05 09:30:00,29.39,29.49,29.33,29.46,643500.0,25.0746,25.16,25.0235,25.1344,643500.0
2015-02-05 10:00:00,29.46,29.52,29.43,29.5,527500.0,25.1344,25.1856,25.1088,25.1685,527500.0
2015-02-05 11:00:00,29.49,29.53,29.47,29.51,275000.0,25.16,25.1941,25.1429,25.177,275000.0
2015-02-05 12:00:00,29.51,29.51,29.46,29.49,165500.0,25.177,25.177,25.1344,25.16,165500.0
2015-02-05 13:00:00,29.48,29.56,29.47,29.54,379500.0,25.1514,25.2197,25.1429,25.2026,379500.0
2015-02-05 14:00:00,29.54,29.56,29.48,29.52,387500.0,25.2026,25.2197,25.1514,25.1856,387500.0
2015-02-05 15:00:00,29.52,29.59,29.51,29.57,1550500.0,25.1856,25.2453,25.177,25.2282,1550500.0
2015-02-06 09:30:00,29.62,29.66,29.54,29.58,656000.0,25.2709,25.305,25.2026,25.2367,656000.0
2015-02-06 10:00:00,29.58,29.65,29.58,29.6,349500.0,25.2367,25.2965,25.2367,25.2538,349500.0
2015-02-06 11:00:00,29.6,29.62,29.58,29.6,405500.0,25.2538,25.2709,25.2367,25.2538,405500.0
2015-02-06 12:00:00,29.6,29.61,29.5,29.57,335500.0,25.2538,25.2623,25.1685,25.2282,335500.0
2015-02-06 13:00:00,29.57,29.58,29.42,29.48,414500.0,25.2282,25.2367,25.1002,25.1514,414500.0
2015-02-06 14:00:00,29.48,29.53,29.45,29.46,390500.0,25.1514,25.1941,25.1258,25.1344,390500.0
2015-02-06 15:00:00,29.46,29.47,29.37,29.47,1015000.0,25.1344,25.1429,25.0576,25.1429,1015000.0
2015-02-09 09:30:00,29.37,29.5,29.36,29.47,406500.0,25.0576,25.1685,25.049,25.1429,406500.0
2015-02-09 10:00:00,29.49,29.5,29.34,29.35,321000.0,25.16,25.1685,25.032,25.0405,321000.0
2015-02-09 11:00:00,29.35,29.46,29.35,29.42,240000.0,25.0405,25.1344,25.0405,25.1002,240000.0
2015-02-09 12:00:00,29.42,29.44,29.39,29.4,219000.0,25.1002,25.1173,25.0746,25.0832,219000.0
2015-02-09 13:00:00,29.39,29.42,29.34,29.36,1028500.0,25.0746,25.1002,25.032,25.049,1028500.0
2015-02-09 14:00:00,29.36,29.38,29.3,29.33,635500.0,25.049,25.0661,24.9979,25.0235,635500.0
2015-02-09 15:00:00,29.32,29.36,29.27,29.32,1898000.0,25.0149,25.049,24.9723,25.0149,1898000.0
2015-02-10 09:30:00,29.49,29.5,29.32,29.33,350000.0,25.16,25.1685,25.0149,25.0235,350000.0
2015-02-10 10:00:00,29.32,29.38,29.24,29.3,340000.0,25.0149,25.0661,24.9467,24.9979,340000.0
2015-02-10 11:00:00,29.3,29.39,29.27,29.39,319500.0,24.9979,25.0746,24.9723,25.0746,319500.0
2015-02-10 12:00:00,29.38,29.44,29.36,29.4,314500.0,25.0661,25.1173,25.049,25.0832,314500.0
2015-02-10 13:00:00,29.41,29.43,29.37,29.41,359000.0,25.0917,25.1088,25.0576,25.0917,359000.0
2015-02-10 14:00:00,29.4,29.55,29.4,29.55,308000.0,25.0832,25.2111,25.0832,25.2111,308000.0
2015-02-10 15:00:00,29.55,29.59,29.52,29.56,1099000.0,25.2111,25.2453,25.1856,25.2197,1099000.0
2015-02-11 09:30:00,29.51,29.57,29.47,29.53,603500.0,25.177,25.2282,25.1429,25.1941,603500.0
2015-02-11 10:00:00,29.53,29.53,29.43,29.52,399000.0,25.1941,25.1941,25.1088,25.1856,399000.0
2015-02-11 11:00:00,29.52,29.56,29.51,29.52,401500.0,25.1856,25.2197,25.177,25.1856,401500.0
2015-02-11 12:00:00,29.52,29.56,29.46,29.46,196000.0,25.1856,25.2197,25.1344,25.1344,196000.0
2015-02-11 13:00:00,29.47,29.52,29.39,29.49,349000.0,25.1429,25.1856,25.0746,25.16,349000.0
2015-02-11 14:00:00,29.49,29.55,29.46,29.53,789500.0,25.16,25.2111,25.1344,25.1941,789500.0
2015-02-11 15:00:00,29.53,29.62,29.51,29.55,863000.0,25.1941,25.2709,25.177,25.2111,863000.0
2015-02-12 09:30:00,29.69,29.73,29.62,29.71,328500.0,25.3306,25.3647,25.2709,25.3477,328500.0
2015-02-12 10:00:00,29.73,29.78,29.69,29.73,420500.0,25.3647,25.4074,25.3306,25.3647,420500.0
2015-02-12 11:00:00,29.72,29.79,29.71,29.77,339000.0,25.3562,25.4159,25.3477,25.3988,339000.0
2015-02-12 12:00:00,29.78,29.8,29.75,29.77,201500.0,25.4074,25.4244,25.3818,25.3988,201500.0
2015-02-12 13:00:00,29.77,29.83,29.77,29.81,290500.0,25.3988,25.45,25.3988,25.433,290500.0
2015-02-12 14:00:00,29.8,29.84,29.78,29.83,348500.0,25.4244,25.4586,25.4074,25.45,348500.0
2015-02-12 15:00:00,29.84,29.86,29.8,29.82,700000.0,25.4586,25.4756,25.4244,25.4415,700000.0
2015-02-13 09:30:00,29.84,29.93,29.82,29.89,390500.0,25.4586,25.5354,25.4415,25.5012,390500.0
2015-02-13 10:00:00,29.89,29.9,29.81,29.9,372000.0,25.5012,25.5098,25.433,25.5098,372000.0
2015-02-13 11:00:00,29.9,29.97,29.9,29.95,2906000.0,25.5098,25.5695,25.5098,25.5524,2906000.0
2015-02-13 12:00:00,29.95,29.96,29.89,29.9,415000.0,25.5524,25.5609,25.5012,25.5098,415000.0
2015-02-13 13:00:00,29.89,29.92,29.84,29.89,844500.0,25.5012,25.5268,25.4586,25.5012,844500.0
2015-02-13 14:00:00,29.89,29.95,29.88,29.94,506500.0,25.5012,25.5524,25.4927,25.5439,506500.0
2015-02-13 15:00:00,29.93,30.01,29.93,30.0,916500.0,25.5354,25.6036,25.5354,25.5951,916500.0
2015-02-17 09:30:00,29.99,30.01,29.87,29.93,558500.0,25.5865,25.6036,25.4842,25.5354,558500.0
2015-02-17 10:00:00,29.93,29.95,29.88,29.9,445500.0,25.5354,25.5524,25.4927,25.5098,445500.0
2015-02-17 11:00:00,29.91,29.96,29.89,29.96,551500.0,25.5183,25.5609,25.5012,25.5609,551500.0
2015-02-17 12:00:00,29.96,30.04,29.96,30.03,349500.0,25.5609,25.6292,25.5609,25.6207,349500.0
2015-02-17 13:00:00,30.04,30.06,30.0,30.01,288500.0,25.6292,25.6463,25.5951,25.6036,288500.0
2015-02-17 14:00:00,30.02,30.02,29.96,29.96,651000.0,25.6121,25.6121,25.5609,25.5609,651000.0
2015-02-17 15:00:00,29.96,30.01,29.95,30.01,380500.0,25.5609,25.6036,25.5524,25.6036,380500.0
2015-02-18 09:30:00,29.94,30.01,29.9,29.98,460000.0,25.5439,25.6036,25.5098,25.578,460000.0
2015-02-18 10:00:00,29.98,30.05,29.93,30.04,370000.0,25.578,25.6377,25.5354,25.6292,370000.0
2015-02-18 11:00:00,30.03,30.06,30.02,30.04,223500.0,25.6207,25.6463,25.6121,25.6292,223500.0
2015-02-18 12:00:00,30.04,30.06,29.98,30.0,2091500.0,25.6292,25.6463,25.578,25.5951,2091500.0
2015-02-18 13:00:00,30.0,30.04,30.0,30.01,224500.0,25.5951,25.6292,25.5951,25.6036,224500.0
2015-02-18 14:00:00,30.01,30.09,30.01,30.06,2437500.0,25.6036,25.6719,25.6036,25.6463,2437500.0
2015-02-18 15:00:00,30.06,30.11,30.06,30.1,1317500.0,25.6463,25.6889,25.6463,25.6804,1317500.0
2015-02-19 09:30:00,30.01,30.04,29.97,30.04,334000.0,25.6036,25.6292,25.5695,25.6292,334000.0
2015-02-19 10:00:00,30.04,30.09,30.01,30.07,334000.0,25.6292,25.6719,25.6036,25.6548,334000.0
2015-02-19 11:00:00,30.08,30.13,30.05,30.12,377000.0,25.6633,25.706,25.6377,25.6975,377000.0
2015-02-19 12:00:00,30.12,30.13,30.06,30.08,359000.0,25.6975,25.706,25.6463,25.6633,359000.0
2015-02-19 13:00:00,30.08,30.1,30.06,30.09,340000.0,25.6633,25.6804,25.6463,25.6719,340000.0
2015-02-19 14:00:00,30.1,30.11,30.05,30.08,415000.0,25.6804,25.6889,25.6377,25.6633,415000.0
2015-02-19 15:00:00,30.08,30.1,30.04,30.06,750500.0,25.6633,25.6804,25.6292,25.6463,750500.0
2015-02-20 09:30:00,30.02,30.07,29.89,29.91,658500.0,25.6121,25.6548,25.5012,25.5183,658500.0
2015-02-20 10:00:00,29.9,30.1,29.87,30.09,1161000.0,25.5098,25.6804,25.4842,25.6719,1161000.0
2015-02-20 11:00:00,30.1,30.13,30.07,30.1,585000.0,25.6804,25.706,25.6548,25.6804,585000.0
2015-02-20 12:00:00,30.1,30.17,30.09,30.13,416500.0,25.6804,25.7401,25.6719,25.706,416500.0
2015-02-20 13:00:00,30.14,30.21,30.13,30.2,406500.0,25.7145,25.7742,25.706,25.7657,406500.0
2015-02-20 14:00:00,30.2,30.22,30.18,30.22,612000.0,25.7657,25.7828,25.7486,25.7828,612000.0
2015-02-20 15:00:00,30.22,30.29,30.22,30.29,1672000.0,25.7828,25.8425,25.7828,25.8425,1672000.0
2015-02-23 09:30:00,30.23,30.25,30.1,30.12,939000.0,25.7913,25.8084,25.6804,25.6975,939000.0
2015-02-23 10:00:00,30.15,30.17,30.12,30.14,300000.0,25.7231,25.7401,25.6975,25.7145,300000.0
2015-02-23 11:00:00,30.15,30.22,30.15,30.21,334500.0,25.7231,25.7828,25.7231,25.7742,334500.0
2015-02-23 12:00:00,30.21,30.22,30.15,30.16,441000.0,25.7742,25.7828,25.7231,25.7316,441000.0
2015-02-23 13:00:00,30.16,30.23,30.16,30.19,280500.0,25.7316,25.7913,25.7316,25.7572,280500.0
2015-02-23 14:00:00,30.19,30.22,30.15,30.17,287500.0,25.7572,25.7828,25.7231,25.7401,287500.0
2015-02-23 15:00:00,30.16,30.28,30.14,30.28,961500.0,25.7316,25.834,25.7145,25.834,961500.0
2015-02-24 09:30:00,30.26,30.3,30.21,30.24,608500.0,25.8169,25.851,25.7742,25.7998,608500.0
2015-02-24 10:00:00,30.22,30.33,30.18,30.28,354000.0,25.7828,25.8766,25.7486,25.834,354000.0
2015-02-24 11:00:00,30.29,30.32,30.24,30.25,371000.0,25.8425,25.8681,25.7998,25.8084,371000.0
2015-02-24 12:00:00,30.23,30.28,30.2,30.24,415000.0,25.7913,25.834,25.7657,25.7998,415000.0
2015-02-24 13:00:00,30.23,30.26,30.21,30.26,589500.0,25.7913,25.8169,25.7742,25.8169,589500.0
2015-02-24 14:00:00,30.26,30.28,30.24,30.28,907500.0,25.8169,25.834,25.7998,25.834,907500.0
2015-02-24 15:00:00,30.28,30.34,30.28,30.32,844500.0,25.834,25.8852,25.834,25.8681,844500.0
2015-02-25 09:30:00,30.28,30.31,30.25,30.28,228500.0,25.834,25.8596,25.8084,25.834,228500.0
2015-02-25 10:00:00,30.3,30.34,30.28,30.33,348000.0,25.851,25.8852,25.834,25.8766,348000.0
2015-02-25 11:00:00,30.34,30.36,30.31,30.33,442500.0,25.8852,25.9022,25.8596,25.8766,442500.0
2015-02-25 12:00:00,30.33,30.36,30.32,30.34,456000.0,25.8766,25.9022,25.8681,25.8852,456000.0
2015-02-25 13:00:00,30.34,30.37,30.32,30.35,523500.0,25.8852,25.9107,25.8681,25.8937,523500.0
2015-02-25 14:00:00,30.35,30.36,30.22,30.25,392500.0,25.8937,25.9022,25.7828,25.8084,392500.0
2015-02-25 15:00:00,30.25,30.29,30.21,30.29,690500.0,25.8084,25.8425,25.7742,25.8425,690500.0
2015-02-26 09:30:00,30.27,30.29,30.17,30.17,183500.0,25.8254,25.8425,25.7401,25.7401,183500.0
2015-02-26 10:00:00,30.16,30.25,30.16,30.24,268000.0,25.7316,25.8084,25.7316,25.7998,268000.0
2015-02-26 11:00:00,30.23,30.29,30.23,30.26,427500.0,25.7913,25.8425,25.7913,25.8169,427500.0
2015-02-26 12:00:00,30.26,30.28,30.22,30.27,358500.0,25.8169,25.834,25.7828,25.8254,358500.0
2015-02-26 13:00:00,30.27,30.27,30.22,30.25,405500.0,25.8254,25.8254,25.7828,25.8084,405500.0
2015-02-26 14:00:00,30.25,30.26,30.17,30.17,329000.0,25.8084,25.8169,25.7401,25.7401,329000.0
2015-02-26 15:00:00,30.16,30.23,30.12,30.22,734000.0,25.7316,25.7913,25.6975,25.7828,734000.0
2015-02-27 09:30:00,30.2,30.22,30.13,30.14,278500.0,25.7657,25.7828,25.706,25.7145,278500.0
2015-02-27 10:00:00,30.15,30.21,30.13,30.2,324500.0,25.7231,25.7742,25.706,25.7657,324500.0
2015-02-27 11:00:00,30.2,30.21,30.17,30.21,546000.0,25.7657,25.7742,25.7401,25.7742,546000.0
2015-02-27 12:00:00,30.2,30.24,30.2,30.21,183000.0,25.7657,25.7998,25.7657,25.7742,183000.0
2015-02-27 13:00:00,30.21,30.21,30.16,30.18,460500.0,25.7742,25.7742,25.7316,25.7486,460500.0
2015-02-27 14:00:00,30.18,30.2,30.14,30.15,305500.0,25.7486,25.7657,25.7145,25.7231,305500.0
2015-02-27 15:00:00,30.15,30.17,30.09,30.09,1115000.0,25.7231,25.7401,25.6719,25.6719,1115000.0
2015-03-02 09:30:00,30.11,30.21,30.1,30.2,298000.0,25.6889,25.7742,25.6804,25.7657,298000.0
2015-03-02 10:00:00,30.21,30.31,30.2,30.26,530000.0,25.7742,25.8596,25.7657,25.8169,530000.0
2015-03-02 11:00:00,30.27,30.28,30.23,30.23,303500.0,25.8254,25.834,25.7913,25.7913,303500.0
2015-03-02 12:00:00,30.24,30.24,30.15,30.19,385000.0,25.7998,25.7998,25.7231,25.7572,385000.0
2015-03-02 13:00:00,30.18,30.25,30.18,30.25,431000.0,25.7486,25.8084,25.7486,25.8084,431000.0
2015-03-02 14:00:00,30.25,30.26,30.2,30.23,624500.0,25.8084,25.8169,25.7657,25.7913,624500.0
2015-03-02 15:00:00,30.23,30.33,30.22,30.31,715500.0,25.7913,25.8766,25.7828,25.8596,715500.0
2015-03-03 09:30:00,30.24,30.28,30.11,30.17,212000.0,25.7998,25.834,25.6889,25.7401,212000.0
2015-03-03 10:00:00,30.16,30.2,30.15,30.15,556000.0,25.7316,25.7657,25.7231,25.7231,556000.0
2015-03-03 11:00:00,30.15,30.16,30.06,30.09,641000.0,25.7231,25.7316,25.6463,25.6719,641000.0
2015-03-03 12:00:00,30.08,30.13,30.05,30.13,271000.0,25.6633,25.706,25.6377,25.706,271000.0
2015-03-03 13:00:00,30.13,30.14,30.1,30.11,252000.0,25.706,25.7145,25.6804,25.6889,252000.0
2015-03-03 14:00:00,30.1,30.18,30.1,30.17,721500.0,25.6804,25.7486,25.6804,25.7401,721500.0
2015-03-03 15:00:00,30.16,30.19,30.15,30.16,1009000.0,25.7316,25.7572,25.7231,25.7316,1009000.0
2015-03-04 09:30:00,30.06,30.09,29.93,29.97,439500.0,25.6463,25.6719,25.5354,25.5695,439500.0
2015-03-04 10:00:00,29.98,30.0,29.91,29.95,677500.0,25.578,25.5951,25.5183,25.5524,677500.0
2015-03-04 11:00:00,29.95,30.07,29.95,30.01,475500.0,25.5524,25.6548,25.5524,25.6036,475500.0
2015-03-04 12:00:00,30.01,30.07,30.0,30.03,288500.0,25.6036,25.6548,25.5951,25.6207,288500.0
2015-03-04 13:00:00,30.04,30.06,29.99,29.99,487000.0,25.6292,25.6463,25.5865,25.5865,487000.0
2015-03-04 14:00:00,30.0,30.04,29.99,30.04,976500.0,25.5951,25.6292,25.5865,25.6292,976500.0
2015-03-04 15:00:00,30.04,30.05,30.0,30.05,738000.0,25.6292,25.6377,25.5951,25.6377,738000.0
2015-03-05 09:30:00,30.09,30.1,29.98,30.05,312500.0,25.6719,25.6804,25.578,25.6377,312500.0
2015-03-05 10:00:00,30.05,30.12,30.03,30.1,245000.0,25.6377,25.6975,25.6207,25.6804,245000.0
2015-03-05 11:00:00,30.1,30.1,30.03,30.08,290500.0,25.6804,25.6804,25.6207,25.6633,290500.0
2015-03-05 12:00:00,30.07,30.08,29.98,29.99,213500.0,25.6548,25.6633,25.578,25.5865,213500.0
2015-03-05 13:00:00,29.98,30.06,29.98,30.06,324000.0,25.578,25.6463,25.578,25.6463,324000.0
2015-03-05 14:00:00,30.05,30.1,30.05,30.09,1367000.0,25.6377,25.6804,25.6377,25.6719,1367000.0
2015-03-05 15:00:00,30.09,30.1,30.06,30.07,582000.0,25.6719,25.6804,25.6463,25.6548,582000.0
2015-03-06 09:30:00,29.92,30.02,29.92,29.97,309500.0,25.5268,25.6121,25.5268,25.5695,309500.0
2015-03-06 10:00:00,29.97,29.99,29.9,29.9,157500.0,25.5695,25.5865,25.5098,25.5098,157500.0
2015-03-06 11:00:00,29.9,29.9,29.72,29.74,328500.0,25.5098,25.5098,25.3562,25.3733,328500.0
2015-03-06 12:00:00,29.74,29.76,29.69,29.72,246000.0,25.3733,25.3903,25.3306,25.3562,246000.0
2015-03-06 13:00:00,29.72,29.75,29.69,29.71,243000.0,25.3562,25.3818,25.3306,25.3477,243000.0
2015-03-06 14:00:00,29.71,29.76,29.68,29.68,389000.0,25.3477,25.3903,25.3221,25.3221,389000.0
2015-03-06 15:00:00,29.68,29.74,29.66,29.71,527000.0,25.3221,25.3733,25.305,25.3477,527000.0
2015-03-09 09:30:00,29.77,29.84,29.77,29.81,288500.0,25.3988,25.4586,25.3988,25.433,288500.0
2015-03-09 10:00:00,29.81,29.82,29.77,29.8,443000.0,25.433,25.4415,25.3988,25.4244,443000.0
2015-03-09 11:00:00,29.8,29.82,29.77,29.79,702000.0,25.4244,25.4415,25.3988,25.4159,702000.0
2015-03-09 12:00:00,29.79,29.82,29.76,29.81,321000.0,25.4159,25.4415,25.3903,25.433,321000.0
2015-03-09 13:00:00,29.82,29.87,29.8,29.86,742000.0,25.4415,25.4842,25.4244,25.4756,742000.0
2015-03-09 14:00:00,29.86,29.87,29.83,29.86,553000.0,25.4756,25.4842,25.45,25.4756,553000.0
2015-03-09 15:00:00,29.86,29.88,29.81,29.82,618500.0,25.4756,25.4927,25.433,25.4415,618500.0
2015-03-10 09:30:00,29.57,29.61,29.49,29.51,1168000.0,25.2282,25.2623,25.16,25.177,1168000.0
2015-03-10 10:00:00,29.51,29.55,29.44,29.54,538000.0,25.177,25.2111,25.1173,25.2026,538000.0
2015-03-10 11:00:00,29.53,29.61,29.46,29.46,800500.0,25.1941,25.2623,25.1344,25.1344,800500.0
2015-03-10 12:00:00,29.46,29.52,29.45,29.5,688500.0,25.1344,25.1856,25.1258,25.1685,688500.0
2015-03-10 13:00:00,29.5,29.54,29.49,29.53,225000.0,25.1685,25.2026,25.16,25.1941,225000.0
2015-03-10 14:00:00,29.53,29.54,29.47,29.5,325500.0,25.1941,25.2026,25.1429,25.1685,325500.0
2015-03-10 15:00:00,29.5,29.53,29.43,29.44,684500.0,25.1685,25.1941,25.1088,25.1173,684500.0
2015-03-11 09:30:00,29.52,29.52,29.43,29.5,175500.0,25.1856,25.1856,25.1088,25.1685,175500.0
2015-03-11 10:00:00,29.5,29.54,29.41,29.44,302000.0,25.1685,25.2026,25.0917,25.1173,302000.0
2015-03-11 11:00:00,29.45,29.54,29.44,29.52,203500.0,25.1258,25.2026,25.1173,25.1856,203500.0
2015-03-11 12:00:00,29.52,29.57,29.5,29.56,297500.0,25.1856,25.2282,25.1685,25.2197,297500.0
2015-03-11 13:00:00,29.56,29.58,29.5,29.53,198500.0,25.2197,25.2367,25.1685,25.1941,198500.0
2015-03-11 14:00:00,29.53,29.67,29.52,29.67,736000.0,25.1941,25.3135,25.1856,25.3135,736000.0
2015-03-11 15:00:00,29.67,29.67,29.59,29.66,1938000.0,25.3135,25.3135,25.2453,25.305,1938000.0
2015-03-12 09:30:00,29.8,29.98,29.79,29.9,388500.0,25.4244,25.578,25.4159,25.5098,388500.0
2015-03-12 10:00:00,29.89,29.93,29.83,29.87,691000.0,25.5012,25.5354,25.45,25.4842,691000.0
2015-03-12 11:00:00,29.88,29.95,29.86,29.9,298000.0,25.4927,25.5524,25.4756,25.5098,298000.0
2015-03-12 12:00:00,29.9,29.93,29.88,29.91,288000.0,25.5098,25.5354,25.4927,25.5183,288000.0
2015-03-12 13:00:00,29.91,29.93,29.88,29.92,179500.0,25.5183,25.5354,25.4927,25.5268,179500.0
2015-03-12 14:00:00,29.91,29.96,29.9,29.95,283000.0,25.5183,25.5609,25.5098,25.5524,283000.0
2015-03-12 15:00:00,29.96,30.03,29.96,30.0,604500.0,25.5609,25.6207,25.5609,25.5951,604500.0
2015-03-13 09:30:00,29.93,29.95,29.83,29.89,336000.0,25.5354,25.5524,25.45,25.5012,336000.0
2015-03-13 10:00:00,29.89,29.9,29.73,29.73,393000.0,25.5012,25.5098,25.3647,25.3647,393000.0
2015-03-13 11:00:00,29.71,29.77,29.61,29.66,496000.0,25.3477,25.3988,25.2623,25.305,496000.0
2015-03-13 12:00:00,29.65,29.76,29.62,29.76,1131500.0,25.2965,25.3903,25.2709,25.3903,1131500.0
2015-03-13 13:00:00,29.74,29.75,29.68,29.73,662000.0,25.3733,25.3818,25.3221,25.3647,662000.0
2015-03-13 14:00:00,29.74,29.75,29.7,29.74,650500.0,25.3733,25.3818,25.3391,25.3733,650500.0
2015-03-13 15:00:00,29.74,29.87,29.73,29.81,1280000.0,25.3733,25.4842,25.3647,25.433,1280000.0
2015-03-16 09:30:00,29.94,30.08,29.92,30.07,402500.0,25.5439,25.6633,25.5268,25.6548,402500.0
2015-03-16 10:00:00,30.07,30.13,30.06,30.09,606500.0,25.6548,25.706,25.6463,25.6719,606500.0
2015-03-16 11:00:00,30.09,30.14,30.09,30.12,204000.0,25.6719,25.7145,25.6719,25.6975,204000.0
2015-03-16 12:00:00,30.13,30.13,30.08,30.1,800500.0,25.706,25.706,25.6633,25.6804,800500.0
2015-03-16 13:00:00,30.1,30.16,30.07,30.14,278500.0,25.6804,25.7316,25.6548,25.7145,278500.0
2015-03-16 14:00:00,30.15,30.17,30.14,30.16,589000.0,25.7231,25.7401,25.7145,25.7316,589000.0
2015-03-16 15:00:00,30.17,30.18,30.14,30.16,1557000.0,25.7401,25.7486,25.7145,25.7316,1557000.0
2015-03-17 09:30:00,30.07,30.13,30.04,30.09,243500.0,25.6548,25.706,25.6292,25.6719,243500.0
2015-03-17 10:00:00,30.09,30.16,30.07,30.13,409000.0,25.6719,25.7316,25.6548,25.706,409000.0
2015-03-17 11:00:00,30.13,30.14,30.06,30.11,581000.0,25.706,25.7145,25.6463,25.6889,581000.0
2015-03-17 12:00:00,30.11,30.15,30.08,30.15,270000.0,25.6889,25.7231,25.6633,25.7231,270000.0
2015-03-17 13:00:00,30.15,30.19,30.14,30.19,471000.0,25.7231,25.7572,25.7145,25.7572,471000.0
2015-03-17 14:00:00,30.18,30.2,30.15,30.19,415000.0,25.7486,25.7657,25.7231,25.7572,415000.0
2015-03-17 15:00:00,30.19,30.24,30.17,30.22,899000.0,25.7572,25.7998,25.7401,25.7828,899000.0
2015-03-18 09:30:00,30.15,30.17,30.09,30.15,435500.0,25.7231,25.7401,25.6719,25.7231,435500.0
2015-03-18 10:00:00,30.14,30.21,30.14,30.2,292000.0,25.7145,25.7742,25.7145,25.7657,292000.0
2015-03-18 11:00:00,30.2,30.21,30.15,30.21,786000.0,25.7657,25.7742,25.7231,25.7742,786000.0
2015-03-18 12:00:00,30.21,30.22,30.16,30.17,436500.0,25.7742,25.7828,25.7316,25.7401,436500.0
2015-03-18 13:00:00,30.17,30.21,30.1,30.18,243000.0,25.7401,25.7742,25.6804,25.7486,243000.0
2015-03-18 14:00:00,30.21,30.55,30.21,30.51,867500.0,25.7742,26.0643,25.7742,26.0302,867500.0
2015-03-18 15:00:00,30.52,30.66,30.51,30.53,808500.0,26.0387,26.1582,26.0302,26.0473,808500.0
2015-03-19 09:30:00,30.47,30.49,30.41,30.48,311500.0,25.9961,26.0131,25.9449,26.0046,311500.0
2015-03-19 10:00:00,30.47,30.51,30.44,30.48,278500.0,25.9961,26.0302,25.9705,26.0046,278500.0
2015-03-19 11:00:00,30.48,30.48,30.36,30.39,270500.0,26.0046,26.0046,25.9022,25.9278,270500.0
2015-03-19 12:00:00,30.38,30.4,30.36,30.37,205000.0,25.9193,25.9363,25.9022,25.9107,205000.0
2015-03-19 13:00:00,30.37,30.45,30.37,30.42,258500.0,25.9107,25.979,25.9107,25.9534,258500.0
2015-03-19 14:00:00,30.42,30.47,30.41,30.47,473500.0,25.9534,25.9961,25.9449,25.9961,473500.0
2015-03-19 15:00:00,30.47,30.48,30.44,30.44,374000.0,25.9961,26.0046,25.9705,25.9705,374000.0
2015-03-20 09:30:00,30.58,30.61,30.53,30.57,177000.0,26.0899,26.1155,26.0473,26.0814,177000.0
2015-03-20 10:00:00,30.57,30.66,30.56,30.65,467000.0,26.0814,26.1582,26.0729,26.1496,467000.0
2015-03-20 11:00:00,30.65,30.72,30.65,30.72,256000.0,26.1496,26.2094,26.1496,26.2094,256000.0
2015-03-20 12:00:00,30.71,30.76,30.7,30.75,280000.0,26.2008,26.2435,26.1923,26.235,280000.0
2015-03-20 13:00:00,30.75,30.77,30.74,30.76,493000.0,26.235,26.252,26.2264,26.2435,493000.0
2015-03-20 14:00:00,30.76,30.77,30.73,30.75,339500.0,26.2435,26.252,26.2179,26.235,339500.0
2015-03-20 15:00:00,30.76,30.83,30.71,30.78,848500.0,26.2435,26.3032,26.2008,26.2605,848500.0
2015-03-23 09:30:00,30.79,30.84,30.78,30.79,276000.0,26.2691,26.3117,26.2605,26.2691,276000.0
2015-03-23 10:00:00,30.79,30.85,30.79,30.83,196500.0,26.2691,26.3203,26.2691,26.3032,196500.0
2015-03-23 11:00:00,30.83,30.85,30.79,30.81,306000.0,26.3032,26.3203,26.2691,26.2861,306000.0
2015-03-23 12:00:00,30.81,30.84,30.79,30.81,444000.0,26.2861,26.3117,26.2691,26.2861,444000.0
2015-03-23 13:00:00,30.82,30.83,30.81,30.82,581500.0,26.2947,26.3032,26.2861,26.2947,581500.0
2015-03-23 14:00:00,30.82,30.85,30.82,30.82,967000.0,26.2947,26.3203,26.2947,26.2947,967000.0
2015-03-23 15:00:00,30.82,30.83,30.74,30.75,991000.0,26.2947,26.3032,26.2264,26.235,991000.0
2015-03-24 09:30:00,30.74,30.75,30.63,30.69,190000.0,26.2264,26.235,26.1326,26.1838,190000.0
2015-03-24 10:00:00,30.7,30.75,30.67,30.7,863500.0,26.1923,26.235,26.1667,26.1923,863500.0
2015-03-24 11:00:00,30.7,30.75,30.68,30.73,241500.0,26.1923,26.235,26.1752,26.2179,241500.0
2015-03-24 12:00:00,30.71,30.73,30.65,30.66,229000.0,26.2008,26.2179,26.1496,26.1582,229000.0
2015-03-24 13:00:00,30.65,30.67,30.61,30.66,217000.0,26.1496,26.1667,26.1155,26.1582,217000.0
2015-03-24 14:00:00,30.65,30.66,30.6,30.64,911000.0,26.1496,26.1582,26.107,26.1411,911000.0
2015-03-24 15:00:00,30.64,30.69,30.61,30.61,2193500.0,26.1411,26.1838,26.1155,26.1155,2193500.0
2015-03-25 09:30:00,30.56,30.6,30.44,30.48,352500.0,26.1565,26.1907,26.0537,26.088,352500.0
2015-03-25 10:00:00,30.48,30.54,30.44,30.48,616000.0,26.088,26.1393,26.0537,26.088,616000.0
2015-03-25 11:00:00,30.49,30.5,30.26,30.27,351500.0,26.0965,26.1051,25.8997,25.9082,351500.0
2015-03-25 12:00:00,30.27,30.28,30.16,30.22,529000.0,25.9082,25.9168,25.8141,25.8654,529000.0
2015-03-25 13:00:00,30.21,30.22,30.13,30.19,325500.0,25.8569,25.8654,25.7884,25.8398,325500.0
2015-03-25 14:00:00,30.18,30.2,30.15,30.16,585500.0,25.8312,25.8483,25.8055,25.8141,585500.0
2015-03-25 15:00:00,30.16,30.16,30.01,30.01,1261000.0,25.8141,25.8141,25.6857,25.6857,1261000.0
2015-03-26 09:30:00,29.87,29.95,29.86,29.87,1942000.0,25.5659,25.6344,25.5573,25.5659,1942000.0
2015-03-26 10:00:00,29.88,29.92,29.78,29.9,1663000.0,25.5744,25.6087,25.4888,25.5916,1663000.0
2015-03-26 11:00:00,29.91,29.98,29.84,29.98,214500.0,25.6001,25.66,25.5402,25.66,214500.0
2015-03-26 12:00:00,29.98,29.98,29.9,29.97,201000.0,25.66,25.66,25.5916,25.6515,201000.0
2015-03-26 13:00:00,29.97,30.05,29.92,30.04,321000.0,25.6515,25.7199,25.6087,25.7114,321000.0
2015-03-26 14:00:00,30.04,30.04,29.93,29.93,397000.0,25.7114,25.7114,25.6172,25.6172,397000.0
2015-03-26 15:00:00,29.93,29.99,29.92,29.95,718000.0,25.6172,25.6686,25.6087,25.6344,718000.0
2015-03-27 09:30:00,29.94,30.01,29.94,30.01,200500.0,25.6258,25.6857,25.6258,25.6857,200500.0
2015-03-27 10:00:00,30.02,30.04,29.89,29.99,217500.0,25.6943,25.7114,25.583,25.6686,217500.0
2015-03-27 11:00:00,29.99,30.01,29.92,29.96,321500.0,25.6686,25.6857,25.6087,25.6429,321500.0
2015-03-27 12:00:00,29.96,30.02,29.95,30.02,247000.0,25.6429,25.6943,25.6344,25.6943,247000.0
2015-03-27 13:00:00,30.01,30.02,29.98,30.02,178000.0,25.6857,25.6943,25.66,25.6943,178000.0
2015-03-27 14:00:00,30.02,30.04,30.0,30.03,894000.0,25.6943,25.7114,25.6771,25.7028,894000.0
2015-03-27 15:00:00,30.04,30.1,30.03,30.07,516500.0,25.7114,25.7627,25.7028,25.7371,516500.0
2015-03-30 09:30:00,30.26,30.39,30.25,30.38,294000.0,25.8997,26.011,25.8911,26.0024,294000.0
2015-03-30 10:00:00,30.39,30.42,30.34,30.39,474000.0,26.011,26.0366,25.9682,26.011,474000.0
2015-03-30 11:00:00,30.38,30.39,30.36,30.39,490500.0,26.0024,26.011,25.9853,26.011,490500.0
2015-03-30 12:00:00,30.39,30.48,30.39,30.47,596500.0,26.011,26.088,26.011,26.0794,596500.0
2015-03-30 13:00:00,30.47,30.53,30.47,30.51,901500.0,26.0794,26.1308,26.0794,26.1137,901500.0
2015-03-30 14:00:00,30.51,30.55,30.51,30.55,1442500.0,26.1137,26.1479,26.1137,26.1479,1442500.0
2015-03-30 15:00:00,30.55,30.55,30.5,30.5,2290500.0,26.1479,26.1479,26.1051,26.1051,2290500.0
2015-03-31 09:30:00,30.39,30.42,30.32,30.42,1357500.0,26.011,26.0366,25.951,26.0366,1357500.0
2015-03-31 10:00:00,30.42,30.45,30.41,30.43,432500.0,26.0366,26.0623,26.0281,26.0452,432500.0
2015-03-31 11:00:00,30.42,30.49,30.38,30.38,594500.0,26.0366,26.0965,26.0024,26.0024,594500.0
2015-03-31 12:00:00,30.38,30.43,30.36,30.43,326500.0,26.0024,26.0452,25.9853,26.0452,326500.0
2015-03-31 13:00:00,30.43,30.47,30.41,30.42,608500.0,26.0452,26.0794,26.0281,26.0366,608500.0
2015-03-31 14:00:00,30.42,30.44,30.4,30.44,448000.0,26.0366,26.0537,26.0195,26.0537,448000.0
2015-03-31 15:00:00,30.43,30.43,30.3,30.4,1158000.0,26.0452,26.0452,25.9339,26.0195,1158000.0
2015-04-01 09:30:00,30.4,30.4,30.09,30.14,734000.0,26.0195,26.0195,25.7542,25.797,734000.0
2015-04-01 10:00:00,30.15,30.33,30.11,30.28,774500.0,25.8055,25.9596,25.7713,25.9168,774500.0
2015-04-01 11:00:00,30.29,30.33,30.21,30.22,915500.0,25.9254,25.9596,25.8569,25.8654,915500.0
2015-04-01 12:00:00,30.22,30.24,30.13,30.19,686000.0,25.8654,25.8826,25.7884,25.8398,686000.0
2015-04-01 13:00:00,30.18,30.28,30.16,30.25,565500.0,25.8312,25.9168,25.8141,25.8911,565500.0
2015-04-01 14:00:00,30.25,30.27,30.17,30.21,1532500.0,25.8911,25.9082,25.8227,25.8569,1532500.0
2015-04-01 15:00:00,30.22,30.3,30.17,30.3,2270500.0,25.8654,25.9339,25.8227,25.9339,2270500.0
2015-04-02 09:30:00,30.29,30.51,30.27,30.49,340500.0,25.9254,26.1137,25.9082,26.0965,340500.0
2015-04-02 10:00:00,30.5,30.54,30.45,30.46,644500.0,26.1051,26.1393,26.0623,26.0709,644500.0
2015-04-02 11:00:00,30.46,30.49,30.4,30.42,471500.0,26.0709,26.0965,26.0195,26.0366,471500.0
2015-04-02 12:00:00,30.41,30.43,30.36,30.4,236500.0,26.0281,26.0452,25.9853,26.0195,236500.0
2015-04-02 13:00:00,30.4,30.44,30.38,30.41,375500.0,26.0195,26.0537,26.0024,26.0281,375500.0
2015-04-02 14:00:00,30.4,30.44,30.35,30.37,491000.0,26.0195,26.0537,25.9767,25.9938,491000.0
2015-04-02 15:00:00,30.37,30.43,30.36,30.4,789000.0,25.9938,26.0452,25.9853,26.0195,789000.0
2015-04-06 09:30:00,30.26,30.52,30.24,30.49,320000.0,25.8997,26.1222,25.8826,26.0965,320000.0
2015-04-06 10:00:00,30.51,30.6,30.47,30.58,767000.0,26.1137,26.1907,26.0794,26.1736,767000.0
2015-04-06 11:00:00,30.57,30.61,30.56,30.6,824000.0,26.165,26.1993,26.1565,26.1907,824000.0
2015-04-06 12:00:00,30.6,30.65,30.6,30.64,1030000.0,26.1907,26.2335,26.1907,26.2249,1030000.0
2015-04-06 13:00:00,30.65,30.67,30.64,30.67,1056500.0,26.2335,26.2506,26.2249,26.2506,1056500.0
2015-04-06 14:00:00,30.67,30.69,30.65,30.66,602500.0,26.2506,26.2677,26.2335,26.242,602500.0
2015-04-06 15:00:00,30.66,30.68,30.6,30.67,1773000.0,26.242,26.2592,26.1907,26.2506,1773000.0
2015-04-07 09:30:00,30.64,30.68,30.59,30.61,285000.0,26.2249,26.2592,26.1821,26.1993,285000.0
2015-04-07 10:00:00,30.61,30.67,30.55,30.63,647000.0,26.1993,26.2506,26.1479,26.2164,647000.0
2015-04-07 11:00:00,30.62,30.62,30.58,30.6,227000.0,26.2078,26.2078,26.1736,26.1907,227000.0
2015-04-07 12:00:00,30.6,30.62,30.58,30.6,160500.0,26.1907,26.2078,26.1736,26.1907,160500.0
2015-04-07 13:00:00,30.59,30.6,30.53,30.54,319500.0,26.1821,26.1907,26.1308,26.1393,319500.0
2015-04-07 14:00:00,30.54,30.56,30.51,30.51,1076500.0,26.1393,26.1565,26.1137,26.1137,1076500.0
2015-04-07 15:00:00,30.51,30.51,30.4,30.4,734000.0,26.1137,26.1137,26.0195,26.0195,734000.0
2015-04-08 09:30:00,30.42,30.58,30.42,30.53,405500.0,26.0366,26.1736,26.0366,26.1308,405500.0
2015-04-08 10:00:00,30.54,30.55,30.35,30.45,684000.0,26.1393,26.1479,25.9767,26.0623,684000.0
2015-04-08 11:00:00,30.44,30.54,30.42,30.52,320000.0,26.0537,26.1393,26.0366,26.1222,320000.0
2015-04-08 12:00:00,30.53,30.53,30.49,30.52,195000.0,26.1308,26.1308,26.0965,26.1222,195000.0
2015-04-08 13:00:00,30.52,30.53,30.49,30.52,712500.0,26.1222,26.1308,26.0965,26.1222,712500.0
2015-04-08 14:00:00,30.52,30.6,30.43,30.51,1083000.0,26.1222,26.1907,26.0452,26.1137,1083000.0
2015-04-08 15:00:00,30.52,30.56,30.51,30.56,566500.0,26.1222,26.1565,26.1137,26.1565,566500.0
2015-04-09 09:30:00,30.54,30.65,30.49,30.51,348500.0,26.1393,26.2335,26.0965,26.1137,348500.0
2015-04-09 10:00:00,30.52,30.55,30.41,30.45,305000.0,26.1222,26.1479,26.0281,26.0623,305000.0
2015-04-09 11:00:00,30.44,30.47,30.37,30.45,447500.0,26.0537,26.0794,25.9938,26.0623,447500.0
2015-04-09 12:00:00,30.45,30.53,30.44,30.53,516500.0,26.0623,26.1308,26.0537,26.1308,516500.0
2015-04-09 13:00:00,30.53,30.54,30.47,30.48,464500.0,26.1308,26.1393,26.0794,26.088,464500.0
2015-04-09 14:00:00,30.48,30.49,30.45,30.48,331000.0,26.088,26.0965,26.0623,26.088,331000.0
2015-04-09 15:00:00,30.48,30.56,30.48,30.56,943500.0,26.088,26.1565,26.088,26.1565,943500.0
2015-04-10 09:30:00,30.62,30.65,30.57,30.58,334000.0,26.2078,26.2335,26.165,26.1736,334000.0
2015-04-10 10:00:00,30.58,30.67,30.56,30.66,1539500.0,26.1736,26.2506,26.1565,26.242,1539500.0
2015-04-10 11:00:00,30.65,30.68,30.65,30.65,1982000.0,26.2335,26.2592,26.2335,26.2335,1982000.0
2015-04-10 12:00:00,30.65,30.66,30.62,30.63,727500.0,26.2335,26.242,26.2078,26.2164,727500.0
2015-04-10 13:00:00,30.63,30.64,30.61,30.61,360500.0,26.2164,26.2249,26.1993,26.1993,360500.0
2015-04-10 14:00:00,30.61,30.62,30.59,30.6,390000.0,26.1993,26.2078,26.1821,26.1907,390000.0
2015-04-10 15:00:00,30.6,30.63,30.57,30.63,810500.0,26.1907,26.2164,26.165,26.2164,810500.0
2015-04-13 09:30:00,30.62,30.66,30.6,30.66,247000.0,26.2078,26.242,26.1907,26.242,247000.0
2015-04-13 10:00:00,30.66,30.7,30.64,30.64,237500.0,26.242,26.2763,26.2249,26.2249,237500.0
2015-04-13 11:00:00,30.65,30.69,30.65,30.67,224500.0,26.2335,26.2677,26.2335,26.2506,224500.0
2015-04-13 12:00:00,30.67,30.67,30.63,30.65,242000.0,26.2506,26.2506,26.2164,26.2335,242000.0
2015-04-13 13:00:00,30.65,30.65,30.55,30.59,263000.0,26.2335,26.2335,26.1479,26.1821,263000.0
2015-04-13 14:00:00,30.59,30.6,30.55,30.57,340000.0,26.1821,26.1907,26.1479,26.165,340000.0
2015-04-13 15:00:00,30.56,30.58,30.52,30.52,1014500.0,26.1565,26.1736,26.1222,26.1222,1014500.0
2015-04-14 09:30:00,30.54,30.6,30.42,30.43,299000.0,26.1393,26.1907,26.0366,26.0452,299000.0
2015-04-14 10:00:00,30.42,30.43,30.32,30.4,353500.0,26.0366,26.0452,25.951,26.0195,353500.0
2015-04-14 11:00:00,30.4,30.52,30.38,30.51,237500.0,26.0195,26.1222,26.0024,26.1137,237500.0
2015-04-14 12:00:00,30.51,30.57,30.51,30.53,233500.0,26.1137,26.165,26.1137,26.1308,233500.0
2015-04-14 13:00:00,30.53,30.54,30.51,30.52,133000.0,26.1308,26.1393,26.1137,26.1222,133000.0
2015-04-14 14:00:00,30.52,30.53,30.49,30.52,261000.0,26.1222,26.1308,26.0965,26.1222,261000.0
2015-04-14 15:00:00,30.52,30.56,30.52,30.55,1623500.0,26.1222,26.1565,26.1222,26.1479,1623500.0
2015-04-15 09:30:00,30.66,30.72,30.62,30.69,219500.0,26.242,26.2934,26.2078,26.2677,219500.0
2015-04-15 10:00:00,30.69,30.74,30.66,30.73,376500.0,26.2677,26.3105,26.242,26.302,376500.0
2015-04-15 11:00:00,30.73,30.73,30.69,30.73,346500.0,26.302,26.302,26.2677,26.302,346500.0
2015-04-15 12:00:00,30.73,30.75,30.7,30.75,276000.0,26.302,26.3191,26.2763,26.3191,276000.0
2015-04-15 13:00:00,30.75,30.8,30.75,30.77,327000.0,26.3191,26.3619,26.3191,26.3362,327000.0
2015-04-15 14:00:00,30.78,30.79,30.75,30.76,379500.0,26.3448,26.3533,26.3191,26.3276,379500.0
2015-04-15 15:00:00,30.76,30.77,30.68,30.68,412000.0,26.3276,26.3362,26.2592,26.2592,412000.0
2015-04-16 09:30:00,30.64,30.65,30.51,30.54,411000.0,26.2249,26.2335,26.1137,26.1393,411000.0
2015-04-16 10:00:00,30.53,30.6,30.51,30.58,373000.0,26.1308,26.1907,26.1137,26.1736,373000.0
2015-04-16 11:00:00,30.58,30.62,30.57,30.58,547500.0,26.1736,26.2078,26.165,26.1736,547500.0
2015-04-16 12:00:00,30.58,30.61,30.57,30.61,1814000.0,26.1736,26.1993,26.165,26.1993,1814000.0
2015-04-16 13:00:00,30.61,30.69,30.6,30.68,956000.0,26.1993,26.2677,26.1907,26.2592,956000.0
2015-04-16 14:00:00,30.68,30.68,30.64,30.64,1645000.0,26.2592,26.2592,26.2249,26.2249,1645000.0
2015-04-16 15:00:00,30.64,30.65,30.59,30.6,1314000.0,26.2249,26.2335,26.1821,26.1907,1314000.0
2015-04-17 09:30:00,30.38,30.42,30.27,30.3,791500.0,26.0024,26.0366,25.9082,25.9339,791500.0
2015-04-17 10:00:00,30.28,30.3,30.18,30.19,498500.0,25.9168,25.9339,25.8312,25.8398,498500.0
2015-04-17 11:00:00,30.19,30.27,30.14,30.24,837500.0,25.8398,25.9082,25.797,25.8826,837500.0
2015-04-17 12:00:00,30.23,30.27,30.21,30.25,883000.0,25.874,25.9082,25.8569,25.8911,883000.0
2015-04-17 13:00:00,30.26,30.28,30.18,30.19,438000.0,25.8997,25.9168,25.8312,25.8398,438000.0
2015-04-17 14:00:00,30.19,30.2,30.13,30.16,805500.0,25.8398,25.8483,25.7884,25.8141,805500.0
2015-04-17 15:00:00,30.16,30.27,30.16,30.24,598000.0,25.8141,25.9082,25.8141,25.8826,598000.0
2015-04-20 09:30:00,30.43,30.51,30.4,30.47,620500.0,26.0452,26.1137,26.0195,26.0794,620500.0
2015-04-20 10:00:00,30.49,30.5,30.4,30.49,949000.0,26.0965,26.1051,26.0195,26.0965,949000.0
2015-04-20 11:00:00,30.49,30.55,30.49,30.53,377500.0,26.0965,26.1479,26.0965,26.1308,377500.0
2015-04-20 12:00:00,30.53,30.55,30.51,30.52,231500.0,26.1308,26.1479,26.1137,26.1222,231500.0
2015-04-20 13:00:00,30.53,30.53,30.49,30.49,368500.0,26.1308,26.1308,26.0965,26.0965,368500.0
2015-04-20 14:00:00,30.49,30.52,30.48,30.5,416000.0,26.0965,26.1222,26.088,26.1051,416000.0
2015-04-20 15:00:00,30.5,30.53,30.49,30.5,602000.0,26.1051,26.1308,26.0965,26.1051,602000.0
2015-04-21 09:30:00,30.61,30.65,30.51,30.51,390500.0,26.1993,26.2335,26.1137,26.1137,390500.0
2015-04-21 10:00:00,30.52,30.56,30.49,30.55,416000.0,26.1222,26.1565,26.0965,26.1479,416000.0
2015-04-21 11:00:00,30.55,30.59,30.48,30.49,493000.0,26.1479,26.1821,26.088,26.0965,493000.0
2015-04-21 12:00:00,30.49,30.53,30.48,30.51,192500.0,26.0965,26.1308,26.088,26.1137,192500.0
2015-04-21 13:00:00,30.51,30.54,30.49,30.5,321000.0,26.1137,26.1393,26.0965,26.1051,321000.0
2015-04-21 14:00:00,30.49,30.54,30.47,30.54,375000.0,26.0965,26.1393,26.0794,26.1393,375000.0
2015-04-21 15:00:00,30.54,30.54,30.49,30.5,487000.0,26.1393,26.1393,26.0965,26.1051,487000.0
2015-04-22 09:30:00,30.53,30.53,30.39,30.41,204000.0,26.1308,26.1308,26.011,26.0281,204000.0
2015-04-22 10:00:00,30.41,30.52,30.34,30.5,413000.0,26.0281,26.1222,25.9682,26.1051,413000.0
2015-04-22 11:00:00,30.51,30.53,30.48,30.51,402500.0,26.1137,26.1308,26.088,26.1137,402500.0
2015-04-22 12:00:00,30.51,30.53,30.47,30.52,335500.0,26.1137,26.1308,26.0794,26.1222,335500.0
2015-04-22 13:00:00,30.53,30.55,30.51,30.54,281000.0,26.1308,26.1479,26.1137,26.1393,281000.0
2015-04-22 14:00:00,30.54,30.58,30.53,30.55,320000.0,26.1393,26.1736,26.1308,26.1479,320000.0
2015-04-22 15:00:00,30.55,30.6,30.55,30.59,537000.0,26.1479,26.1907,26.1479,26.1821,537000.0
2015-04-23 09:30:00,30.57,30.67,30.55,30.67,279500.0,26.165,26.2506,26.1479,26.2506,279500.0
2015-04-23 10:00:00,30.67,30.68,30.57,30.61,314500.0,26.2506,26.2592,26.165,26.1993,314500.0
2015-04-23 11:00:00,30.6,30.72,30.6,30.7,362000.0,26.1907,26.2934,26.1907,26.2763,362000.0
2015-04-23 12:00:00,30.7,30.77,30.69,30.77,394000.0,26.2763,26.3362,26.2677,26.3362,394000.0
2015-04-23 13:00:00,30.77,30.78,30.76,30.78,257500.0,26.3362,26.3448,26.3276,26.3448,257500.0
2015-04-23 14:00:00,30.78,30.8,30.76,30.76,969000.0,26.3448,26.3619,26.3276,26.3276,969000.0
2015-04-23 15:00:00,30.77,30.81,30.73,30.75,595000.0,26.3362,26.3704,26.302,26.3191,595000.0
2015-04-24 09:30:00,30.79,30.79,30.63,30.67,305500.0,26.3533,26.3533,26.2164,26.2506,305500.0
2015-04-24 10:00:00,30.67,30.67,30.6,30.67,302000.0,26.2506,26.2506,26.1907,26.2506,302000.0
2015-04-24 11:00:00,30.66,30.68,30.65,30.65,330500.0,26.242,26.2592,26.2335,26.2335,330500.0
2015-04-24 12:00:00,30.66,30.66,30.61,30.63,310000.0,26.242,26.242,26.1993,26.2164,310000.0
2015-04-24 13:00:00,30.62,30.66,30.61,30.65,333500.0,26.2078,26.242,26.1993,26.2335,333500.0
2015-04-24 14:00:00,30.65,30.66,30.61,30.61,402000.0,26.2335,26.242,26.1993,26.1993,402000.0
2015-04-24 15:00:00,30.61,30.62,30.59,30.61,504000.0,26.1993,26.2078,26.1821,26.1993,504000.0
2015-04-27 09:30:00,30.69,30.71,30.59,30.71,526000.0,26.2677,26.2848,26.1821,26.2848,526000.0
2015-04-27 10:00:00,30.7,30.72,30.55,30.56,589500.0,26.2763,26.2934,26.1479,26.1565,589500.0
2015-04-27 11:00:00,30.56,30.61,30.52,30.53,489500.0,26.1565,26.1993,26.1222,26.1308,489500.0
2015-04-27 12:00:00,30.53,30.54,30.38,30.39,591000.0,26.1308,26.1393,26.0024,26.011,591000.0
2015-04-27 13:00:00,30.39,30.42,30.33,30.39,535500.0,26.011,26.0366,25.9596,26.011,535500.0
2015-04-27 14:00:00,30.4,30.42,30.36,30.41,286500.0,26.0195,26.0366,25.9853,26.0281,286500.0
2015-04-27 15:00:00,30.41,30.42,30.33,30.36,679000.0,26.0281,26.0366,25.9596,25.9853,679000.0
2015-04-28 09:30:00,30.35,30.38,30.32,30.33,420000.0,25.9767,26.0024,25.951,25.9596,420000.0
2015-04-28 10:00:00,30.34,30.39,30.15,30.36,820000.0,25.9682,26.011,25.8055,25.9853,820000.0
2015-04-28 11:00:00,30.37,30.49,30.37,30.45,411500.0,25.9938,26.0965,25.9938,26.0623,411500.0
2015-04-28 12:00:00,30.45,30.5,30.42,30.47,279000.0,26.0623,26.1051,26.0366,26.0794,279000.0
2015-04-28 13:00:00,30.46,30.49,30.46,30.49,1145500.0,26.0709,26.0965,26.0709,26.0965,1145500.0
2015-04-28 14:00:00,30.48,30.48,30.42,30.46,326000.0,26.088,26.088,26.0366,26.0709,326000.0
2015-04-28 15:00:00,30.46,30.49,30.43,30.47,668500.0,26.0709,26.0965,26.0452,26.0794,668500.0
2015-04-29 09:30:00,30.32,30.41,30.3,30.31,836000.0,25.951,26.0281,25.9339,25.9425,836000.0
2015-04-29 10:00:00,30.32,30.32,30.23,30.32,427000.0,25.951,25.951,25.874,25.951,427000.0
2015-04-29 11:00:00,30.31,30.36,30.29,30.32,619000.0,25.9425,25.9853,25.9254,25.951,619000.0
2015-04-29 12:00:00,30.32,30.32,30.2,30.25,614500.0,25.951,25.951,25.8483,25.8911,614500.0
2015-04-29 13:00:00,30.24,30.32,30.2,30.29,435000.0,25.8826,25.951,25.8483,25.9254,435000.0
2015-04-29 14:00:00,30.29,30.4,30.26,30.34,721500.0,25.9254,26.0195,25.8997,25.9682,721500.0
2015-04-29 15:00:00,30.34,30.36,30.28,30.3,604500.0,25.9682,25.9853,25.9168,25.9339,604500.0
2015-04-30 09:30:00,30.22,30.25,30.07,30.07,359000.0,25.8654,25.8911,25.7371,25.7371,359000.0
2015-04-30 10:00:00,30.06,30.1,30.0,30.08,463500.0,25.7285,25.7627,25.6771,25.7456,463500.0
2015-04-30 11:00:00,30.08,30.23,30.08,30.14,554500.0,25.7456,25.874,25.7456,25.797,554500.0
2015-04-30 12:00:00,30.14,30.17,30.11,30.15,332000.0,25.797,25.8227,25.7713,25.8055,332000.0
2015-04-30 13:00:00,30.15,30.19,30.12,30.15,337500.0,25.8055,25.8398,25.7799,25.8055,337500.0
2015-04-30 14:00:00,30.13,30.14,29.95,29.95,986500.0,25.7884,25.797,25.6344,25.6344,986500.0
2015-04-30 15:00:00,29.94,29.98,29.86,29.95,1356000.0,25.6258,25.66,25.5573,25.6344,1356000.0
2015-05-01 09:30:00,30.03,30.18,30.03,30.14,313500.0,25.7028,25.8312,25.7028,25.797,313500.0
2015-05-01 10:00:00,30.11,30.24,30.09,30.14,781500.0,25.7713,25.8826,25.7542,25.797,781500.0
2015-05-01 11:00:00,30.15,30.19,30.03,30.11,820500.0,25.8055,25.8398,25.7028,25.7713,820500.0
2015-05-01 12:00:00,30.11,30.16,30.05,30.15,405500.0,25.7713,25.8141,25.7199,25.8055,405500.0
2015-05-01 13:00:00,30.16,30.24,30.14,30.22,599000.0,25.8141,25.8826,25.797,25.8654,599000.0
2015-05-01 14:00:00,30.22,30.26,30.2,30.22,571000.0,25.8654,25.8997,25.8483,25.8654,571000.0
2015-05-01 15:00:00,30.21,30.24,30.19,30.2,1222000.0,25.8569,25.8826,25.8398,25.8483,1222000.0
2015-05-04 09:30:00,30.27,30.4,30.22,30.39,356500.0,25.9082,26.0195,25.8654,26.011,356500.0
2015-05-04 10:00:00,30.41,30.43,30.31,30.33,543500.0,26.0281,26.0452,25.9425,25.9596,543500.0
2015-05-04 11:00:00,30.33,30.37,30.32,30.37,609500.0,25.9596,25.9938,25.951,25.9938,609500.0
2015-05-04 12:00:00,30.36,30.37,30.31,30.33,349500.0,25.9853,25.9938,25.9425,25.9596,349500.0
2015-05-04 13:00:00,30.33,30.35,30.28,30.35,357500.0,25.9596,25.9767,25.9168,25.9767,357500.0
2015-05-04 14:00:00,30.35,30.39,30.34,30.35,421000.0,25.9767,26.011,25.9682,25.9767,421000.0
2015-05-04 15:00:00,30.35,30.37,30.31,30.32,1135500.0,25.9767,25.9938,25.9425,25.951,1135500.0
2015-05-05 09:30:00,30.31,30.38,30.22,30.22,290000.0,25.9425,26.0024,25.8654,25.8654,290000.0
2015-05-05 10:00:00,30.22,30.22,30.13,30.14,740500.0,25.8654,25.8654,25.7884,25.797,740500.0
2015-05-05 11:00:00,30.13,30.16,30.02,30.06,863000.0,25.7884,25.8141,25.6943,25.7285,863000.0
2015-05-05 12:00:00,30.07,30.1,30.04,30.04,331000.0,25.7371,25.7627,25.7114,25.7114,331000.0
2015-05-05 13:00:00,30.03,30.04,29.93,29.97,583000.0,25.7028,25.7114,25.6172,25.6515,583000.0
2015-05-05 14:00:00,29.96,29.98,29.89,29.9,853000.0,25.6429,25.66,25.583,25.5916,853000.0
2015-05-05 15:00:00,29.9,29.97,29.88,29.93,763000.0,25.5916,25.6515,25.5744,25.6172,763000.0
2015-05-06 09:30:00,30.04,30.09,29.84,29.9,454500.0,25.7114,25.7542,25.5402,25.5916,454500.0
2015-05-06 10:00:00,29.89,29.97,29.82,29.95,665000.0,25.583,25.6515,25.5231,25.6344,665000.0
2015-05-06 11:00:00,29.95,29.95,29.86,29.92,229000.0,25.6344,25.6344,25.5573,25.6087,229000.0
2015-05-06 12:00:00,29.94,29.94,29.88,29.89,482000.0,25.6258,25.6258,25.5744,25.583,482000.0
2015-05-06 13:00:00,29.9,29.92,29.83,29.85,483000.0,25.5916,25.6087,25.5316,25.5488,483000.0
2015-05-06 14:00:00,29.85,29.87,29.78,29.82,467000.0,25.5488,25.5659,25.4888,25.5231,467000.0
2015-05-06 15:00:00,29.82,29.94,29.81,29.94,490500.0,25.5231,25.6258,25.5145,25.6258,490500.0
2015-05-07 09:30:00,29.95,30.01,29.85,29.86,354500.0,25.6344,25.6857,25.5488,25.5573,354500.0
2015-05-07 10:00:00,29.87,30.01,29.85,30.0,442500.0,25.5659,25.6857,25.5488,25.6771,442500.0
2015-05-07 11:00:00,30.0,30.07,29.98,30.01,336500.0,25.6771,25.7371,25.66,25.6857,336500.0
2015-05-07 12:00:00,30.01,30.14,30.0,30.1,251500.0,25.6857,25.797,25.6771,25.7627,251500.0
2015-05-07 13:00:00,30.11,30.12,30.04,30.04,340000.0,25.7713,25.7799,25.7114,25.7114,340000.0
2015-05-07 14:00:00,30.05,30.08,30.04,30.05,294000.0,25.7199,25.7456,25.7114,25.7199,294000.0
2015-05-07 15:00:00,30.06,30.08,30.0,30.05,751500.0,25.7285,25.7456,25.6771,25.7199,751500.0
2015-05-08 09:30:00,30.3,30.4,30.3,30.4,308500.0,25.9339,26.0195,25.9339,26.0195,308500.0
2015-05-08 10:00:00,30.4,30.44,30.34,30.39,336500.0,26.0195,26.0537,25.9682,26.011,336500.0
2015-05-08 11:00:00,30.39,30.41,30.37,30.41,298500.0,26.011,26.0281,25.9938,26.0281,298500.0
2015-05-08 12:00:00,30.41,30.42,30.34,30.36,195500.0,26.0281,26.0366,25.9682,25.9853,195500.0
2015-05-08 13:00:00,30.35,30.37,30.29,30.3,194000.0,25.9767,25.9938,25.9254,25.9339,194000.0
2015-05-08 14:00:00,30.3,30.32,30.29,30.32,230500.0,25.9339,25.951,25.9254,25.951,230500.0
2015-05-08 15:00:00,30.32,30.35,30.31,30.32,497500.0,25.951,25.9767,25.9425,25.951,497500.0
2015-05-11 09:30:00,30.29,30.4,30.19,30.35,505500.0,25.9254,26.0195,25.8398,25.9767,505500.0
2015-05-11 10:00:00,30.36,30.4,30.28,30.36,322000.0,25.9853,26.0195,25.9168,25.9853,322000.0
2015-05-11 11:00:00,30.36,30.42,30.33,30.41,295000.0,25.9853,26.0366,25.9596,26.0281,295000.0
2015-05-11 12:00:00,30.41,30.42,30.33,30.37,234000.0,26.0281,26.0366,25.9596,25.9938,234000.0
2015-05-11 13:00:00,30.36,30.4,30.36,30.36,139000.0,25.9853,26.0195,25.9853,25.9853,139000.0
2015-05-11 14:00:00,30.36,30.38,30.29,30.29,680500.0,25.9853,26.0024,25.9254,25.9254,680500.0
2015-05-11 15:00:00,30.29,30.36,30.26,30.3,609500.0,25.9254,25.9853,25.8997,25.9339,609500.0
2015-05-12 09:30:00,30.17,30.17,29.93,29.99,657000.0,25.8227,25.8227,25.6172,25.6686,657000.0
2015-05-12 10:00:00,29.99,30.22,29.97,30.17,438000.0,25.6686,25.8654,25.6515,25.8227,438000.0
2015-05-12 11:00:00,30.18,30.25,30.16,30.2,219500.0,25.8312,25.8911,25.8141,25.8483,219500.0
2015-05-12 12:00:00,30.2,30.24,30.14,30.22,228000.0,25.8483,25.8826,25.797,25.8654,228000.0
2015-05-12 13:00:00,30.23,30.29,30.2,30.24,367000.0,25.874,25.9254,25.8483,25.8826,367000.0
2015-05-12 14:00:00,30.24,30.32,30.23,30.25,303000.0,25.8826,25.951,25.874,25.8911,303000.0
2015-05-12 15:00:00,30.25,30.29,30.24,30.24,752000.0,25.8911,25.9254,25.8826,25.8826,752000.0
2015-05-13 09:30:00,30.34,30.41,30.27,30.33,583500.0,25.9682,26.0281,25.9082,25.9596,583500.0
2015-05-13 10:00:00,30.31,30.36,30.23,30.24,274000.0,25.9425,25.9853,25.874,25.8826,274000.0
2015-05-13 11:00:00,30.24,30.31,30.2,30.29,255000.0,25.8826,25.9425,25.8483,25.9254,255000.0
2015-05-13 12:00:00,30.28,30.33,30.26,30.32,210000.0,25.9168,25.9596,25.8997,25.951,210000.0
2015-05-13 13:00:00,30.33,30.38,30.33,30.35,282500.0,25.9596,26.0024,25.9596,25.9767,282500.0
2015-05-13 14:00:00,30.36,30.36,30.27,30.28,246000.0,25.9853,25.9853,25.9082,25.9168,246000.0
2015-05-13 15:00:00,30.29,30.31,30.25,30.27,534000.0,25.9254,25.9425,25.8911,25.9082,534000.0
2015-05-14 09:30:00,30.45,30.47,30.35,30.37,321000.0,26.0623,26.0794,25.9767,25.9938,321000.0
2015-05-14 10:00:00,30.38,30.49,30.35,30.47,259000.0,26.0024,26.0965,25.9767,26.0794,259000.0
2015-05-14 11:00:00,30.47,30.5,30.44,30.47,306000.0,26.0794,26.1051,26.0537,26.0794,306000.0
2015-05-14 12:00:00,30.47,30.55,30.47,30.55,186500.0,26.0794,26.1479,26.0794,26.1479,186500.0
2015-05-14 13:00:00,30.55,30.58,30.53,30.57,390000.0,26.1479,26.1736,26.1308,26.165,390000.0
2015-05-14 14:00:00,30.57,30.59,30.56,30.59,251500.0,26.165,26.1821,26.1565,26.1821,251500.0
2015-05-14 15:00:00,30.58,30.61,30.56,30.61,515000.0,26.1736,26.1993,26.1565,26.1993,515000.0
2015-05-15 09:30:00,30.61,30.62,30.51,30.55,325000.0,26.1993,26.2078,26.1137,26.1479,325000.0
2015-05-15 10:00:00,30.54,30.59,30.47,30.57,387500.0,26.1393,26.1821,26.0794,26.165,387500.0
2015-05-15 11:00:00,30.57,30.59,30.52,30.54,206500.0,26.165,26.1821,26.1222,26.1393,206500.0
2015-05-15 12:00:00,30.54,30.56,30.52,30.55,131500.0,26.1393,26.1565,26.1222,26.1479,131500.0
2015-05-15 13:00:00,30.55,30.56,30.53,30.54,279500.0,26.1479,26.1565,26.1308,26.1393,279500.0
2015-05-15 14:00:00,30.54,30.57,30.52,30.57,373000.0,26.1393,26.165,26.1222,26.165,373000.0
2015-05-15 15:00:00,30.57,30.59,30.56,30.59,639000.0,26.165,26.1821,26.1565,26.1821,639000.0
2015-05-18 09:30:00,30.57,30.61,30.5,30.6,383000.0,26.165,26.1993,26.1051,26.1907,383000.0
2015-05-18 10:00:00,30.6,30.62,30.56,30.58,569500.0,26.1907,26.2078,26.1565,26.1736,569500.0
2015-05-18 11:00:00,30.59,30.72,30.58,30.72,587500.0,26.1821,26.2934,26.1736,26.2934,587500.0
2015-05-18 12:00:00,30.72,30.75,30.7,30.72,410500.0,26.2934,26.3191,26.2763,26.2934,410500.0
2015-05-18 13:00:00,30.72,30.8,30.72,30.79,452000.0,26.2934,26.3619,26.2934,26.3533,452000.0
2015-05-18 14:00:00,30.8,30.83,30.8,30.83,394500.0,26.3619,26.3875,26.3619,26.3875,394500.0
2015-05-18 15:00:00,30.83,30.86,30.82,30.83,437000.0,26.3875,26.4132,26.379,26.3875,437000.0
2015-05-19 09:30:00,30.86,30.87,30.76,30.76,321000.0,26.4132,26.4218,26.3276,26.3276,321000.0
2015-05-19 10:00:00,30.77,30.79,30.73,30.73,426000.0,26.3362,26.3533,26.302,26.302,426000.0
2015-05-19 11:00:00,30.74,30.78,30.72,30.76,396500.0,26.3105,26.3448,26.2934,26.3276,396500.0
2015-05-19 12:00:00,30.75,30.78,30.75,30.77,190500.0,26.3191,26.3448,26.3191,26.3362,190500.0
2015-05-19 13:00:00,30.78,30.83,30.77,30.82,159000.0,26.3448,26.3875,26.3362,26.379,159000.0
2015-05-19 14:00:00,30.82,30.82,30.77,30.78,204000.0,26.379,26.379,26.3362,26.3448,204000.0
2015-05-19 15:00:00,30.78,30.78,30.72,30.78,374500.0,26.3448,26.3448,26.2934,26.3448,374500.0
2015-05-20 09:30:00,30.82,30.83,30.71,30.74,230500.0,26.379,26.3875,26.2848,26.3105,230500.0
2015-05-20 10:00:00,30.73,30.81,30.71,30.79,278000.0,26.302,26.3704,26.2848,26.3533,278000.0
2015-05-20 11:00:00,30.79,30.79,30.73,30.76,183000.0,26.3533,26.3533,26.302,26.3276,183000.0
2015-05-20 12:00:00,30.75,30.8,30.75,30.8,148500.0,26.3191,26.3619,26.3191,26.3619,148500.0
2015-05-20 13:00:00,30.8,30.8,30.77,30.78,142500.0,26.3619,26.3619,26.3362,26.3448,142500.0
2015-05-20 14:00:00,30.8,30.89,30.79,30.84,740500.0,26.3619,26.4389,26.3533,26.3961,740500.0
2015-05-20 15:00:00,30.84,30.85,30.76,30.79,277000.0,26.3961,26.4047,26.3276,26.3533,277000.0
2015-05-21 09:30:00,30.77,30.83,30.7,30.79,241000.0,26.3362,26.3875,26.2763,26.3533,241000.0
2015-05-21 10:00:00,30.78,30.87,30.78,30.85,206000.0,26.3448,26.4218,26.3448,26.4047,206000.0
2015-05-21 11:00:00,30.86,30.88,30.81,30.83,361500.0,26.4132,26.4303,26.3704,26.3875,361500.0
2015-05-21 12:00:00,30.83,30.85,30.8,30.82,344500.0,26.3875,26.4047,26.3619,26.379,344500.0
2015-05-21 13:00:00,30.82,30.83,30.75,30.76,287000.0,26.379,26.3875,26.3191,26.3276,287000.0
2015-05-21 14:00:00,30.76,30.82,30.76,30.81,513500.0,26.3276,26.379,26.3276,26.3704,513500.0
2015-05-21 15:00:00,30.81,30.86,30.79,30.82,418500.0,26.3704,26.4132,26.3533,26.379,418500.0
2015-05-22 09:30:00,30.77,30.85,30.75,30.84,229000.0,26.3362,26.4047,26.3191,26.3961,229000.0
2015-05-22 10:00:00,30.85,30.86,30.79,30.84,315500.0,26.4047,26.4132,26.3533,26.3961,315500.0
2015-05-22 11:00:00,30.84,30.84,30.74,30.8,479000.0,26.3961,26.3961,26.3105,26.3619,479000.0
2015-05-22 12:00:00,30.8,30.82,30.78,30.81,298000.0,26.3619,26.379,26.3448,26.3704,298000.0
2015-05-22 13:00:00,30.8,30.85,30.78,30.82,385500.0,26.3619,26.4047,26.3448,26.379,385500.0
2015-05-22 14:00:00,30.82,30.83,30.78,30.82,288000.0,26.379,26.3875,26.3448,26.379,288000.0
2015-05-22 15:00:00,30.82,30.85,30.79,30.79,376500.0,26.379,26.4047,26.3533,26.3533,376500.0
2015-05-26 09:30:00,30.71,30.72,30.52,30.53,532500.0,26.2848,26.2934,26.1222,26.1308,532500.0
2015-05-26 10:00:00,30.53,30.55,30.44,30.44,457000.0,26.1308,26.1479,26.0537,26.0537,457000.0
2015-05-26 11:00:00,30.44,30.49,30.4,30.45,527000.0,26.0537,26.0965,26.0195,26.0623,527000.0
2015-05-26 12:00:00,30.46,30.49,30.43,30.45,505500.0,26.0709,26.0965,26.0452,26.0623,505500.0
2015-05-26 13:00:00,30.45,30.47,30.4,30.4,743500.0,26.0623,26.0794,26.0195,26.0195,743500.0
2015-05-26 14:00:00,30.41,30.45,30.4,30.41,499000.0,26.0281,26.0623,26.0195,26.0281,499000.0
2015-05-26 15:00:00,30.4,30.48,30.4,30.46,338500.0,26.0195,26.088,26.0195,26.0709,338500.0
2015-05-27 09:30:00,30.51,30.63,30.45,30.58,381500.0,26.1137,26.2164,26.0623,26.1736,381500.0
2015-05-27 10:00:00,30.59,30.6,30.5,30.54,861000.0,26.1821,26.1907,26.1051,26.1393,861000.0
2015-05-27 11:00:00,30.54,30.61,30.53,30.61,328500.0,26.1393,26.1993,26.1308,26.1993,328500.0
2015-05-27 12:00:00,30.61,30.64,30.61,30.63,360000.0,26.1993,26.2249,26.1993,26.2164,360000.0
2015-05-27 13:00:00,30.63,30.68,30.63,30.68,348000.0,26.2164,26.2592,26.2164,26.2592,348000.0
2015-05-27 14:00:00,30.68,30.72,30.68,30.7,496500.0,26.2592,26.2934,26.2592,26.2763,496500.0
2015-05-27 15:00:00,30.7,30.75,30.69,30.73,564000.0,26.2763,26.3191,26.2677,26.302,564000.0
2015-05-28 09:30:00,30.69,30.73,30.56,30.58,257000.0,26.2677,26.302,26.1565,26.1736,257000.0
2015-05-28 10:00:00,30.58,30.62,30.54,30.59,282500.0,26.1736,26.2078,26.1393,26.1821,282500.0
2015-05-28 11:00:00,30.6,30.66,30.56,30.58,234500.0,26.1907,26.242,26.1565,26.1736,234500.0
2015-05-28 12:00:00,30.58,30.61,30.56,30.57,229500.0,26.1736,26.1993,26.1565,26.165,229500.0
2015-05-28 13:00:00,30.57,30.6,30.55,30.58,211000.0,26.165,26.1907,26.1479,26.1736,211000.0
2015-05-28 14:00:00,30.58,30.64,30.57,30.64,250000.0,26.1736,26.2249,26.165,26.2249,250000.0
2015-05-28 15:00:00,30.64,30.67,30.62,30.67,529000.0,26.2249,26.2506,26.2078,26.2506,529000.0
2015-05-29 09:30:00,30.66,30.67,30.55,30.57,610240.0,26.242,26.2506,26.1479,26.165,610240.0
2015-05-29 10:00:00,30.58,30.58,30.4,30.43,552850.0,26.1736,26.1736,26.0195,26.0452,552850.0
2015-05-29 11:00:00,30.43,30.51,30.38,30.5,516135.0,26.0452,26.1137,26.0024,26.1051,516135.0
2015-05-29 12:00:00,30.5,30.62,30.5,30.55,466415.0,26.1051,26.2078,26.1051,26.1479,466415.0
2015-05-29 13:00:00,30.55,30.6,30.55,30.56,407195.0,26.1479,26.1907,26.1479,26.1565,407195.0
2015-05-29 14:00:00,30.57,30.57,30.47,30.49,427495.0,26.165,26.165,26.0794,26.0965,427495.0
2015-05-29 15:00:00,30.49,30.53,30.46,30.46,1188200.0,26.0965,26.1308,26.0709,26.0709,1188200.0
2015-06-01 09:30:00,30.58,30.63,30.37,30.44,241120.0,26.1736,26.2164,25.9938,26.0537,241120.0
2015-06-01 10:00:00,30.45,30.49,30.32,30.46,1490975.0,26.0623,26.0965,25.951,26.0709,1490975.0
2015-06-01 11:00:00,30.46,30.51,30.45,30.48,1005340.0,26.0709,26.1137,26.0623,26.088,1005340.0
2015-06-01 12:00:00,30.49,30.61,30.48,30.61,1769530.0,26.0965,26.1993,26.088,26.1993,1769530.0
2015-06-01 13:00:00,30.61,30.63,30.57,30.58,975310.0,26.1993,26.2164,26.165,26.1736,975310.0
2015-06-01 14:00:00,30.59,30.62,30.57,30.57,2048880.0,26.1821,26.2078,26.165,26.165,2048880.0
2015-06-01 15:00:00,30.58,30.6,30.5,30.52,1681855.0,26.1736,26.1907,26.1051,26.1222,1681855.0
2015-06-02 09:30:00,30.42,30.45,30.36,30.42,288855.0,26.0366,26.0623,25.9853,26.0366,288855.0
2015-06-02 10:00:00,30.43,30.55,30.41,30.48,631735.0,26.0452,26.1479,26.0281,26.088,631735.0
2015-06-02 11:00:00,30.48,30.54,30.48,30.53,325520.0,26.088,26.1393,26.088,26.1308,325520.0
2015-06-02 12:00:00,30.53,30.64,30.53,30.63,639920.0,26.1308,26.2249,26.1308,26.2164,639920.0
2015-06-02 13:00:00,30.63,30.64,30.6,30.62,352280.0,26.2164,26.2249,26.1907,26.2078,352280.0
2015-06-02 14:00:00,30.62,30.62,30.52,30.56,711285.0,26.2078,26.2078,26.1222,26.1565,711285.0
2015-06-02 15:00:00,30.56,30.56,30.52,30.54,615885.0,26.1565,26.1565,26.1222,26.1393,615885.0
2015-06-03 09:30:00,30.63,30.65,30.52,30.61,751530.0,26.2164,26.2335,26.1222,26.1993,751530.0
2015-06-03 10:00:00,30.62,30.8,30.58,30.78,2109320.0,26.2078,26.3619,26.1736,26.3448,2109320.0
2015-06-03 11:00:00,30.78,30.82,30.71,30.75,854875.0,26.3448,26.379,26.2848,26.3191,854875.0
2015-06-03 12:00:00,30.74,30.75,30.65,30.68,532460.0,26.3105,26.3191,26.2335,26.2592,532460.0
2015-06-03 13:00:00,30.68,30.72,30.67,30.71,451045.0,26.2592,26.2934,26.2506,26.2848,451045.0
2015-06-03 14:00:00,30.72,30.75,30.71,30.71,287410.0,26.2934,26.3191,26.2848,26.2848,287410.0
2015-06-03 15:00:00,30.72,30.73,30.68,30.7,626175.0,26.2934,26.302,26.2592,26.2763,626175.0
2015-06-04 09:30:00,30.58,30.6,30.47,30.58,659490.0,26.1736,26.1907,26.0794,26.1736,659490.0
2015-06-04 10:00:00,30.58,30.63,30.51,30.53,1382190.0,26.1736,26.2164,26.1137,26.1308,1382190.0
2015-06-04 11:00:00,30.52,30.57,30.47,30.51,1345050.0,26.1222,26.165,26.0794,26.1137,1345050.0
2015-06-04 12:00:00,30.51,30.54,30.5,30.51,1237145.0,26.1137,26.1393,26.1051,26.1137,1237145.0
2015-06-04 13:00:00,30.51,30.51,30.39,30.41,1412715.0,26.1137,26.1137,26.011,26.0281,1412715.0
2015-06-04 14:00:00,30.41,30.44,30.39,30.44,1367545.0,26.0281,26.0537,26.011,26.0537,1367545.0
2015-06-04 15:00:00,30.44,30.45,30.39,30.42,1979205.0,26.0537,26.0623,26.011,26.0366,1979205.0
2015-06-05 09:30:00,30.38,30.39,30.19,30.37,442700.0,26.0024,26.011,25.8398,25.9938,442700.0
2015-06-05 10:00:00,30.36,30.46,30.34,30.38,910100.0,25.9853,26.0709,25.9682,26.0024,910100.0
2015-06-05 11:00:00,30.39,30.43,30.38,30.42,566695.0,26.011,26.0452,26.0024,26.0366,566695.0
2015-06-05 12:00:00,30.42,30.46,30.39,30.45,214460.0,26.0366,26.0709,26.011,26.0623,214460.0
2015-06-05 13:00:00,30.45,30.48,30.45,30.47,282645.0,26.0623,26.088,26.0623,26.0794,282645.0
2015-06-05 14:00:00,30.48,30.53,30.47,30.52,269925.0,26.088,26.1308,26.0794,26.1222,269925.0
2015-06-05 15:00:00,30.53,30.53,30.47,30.51,510685.0,26.1308,26.1308,26.0794,26.1137,510685.0
2015-06-08 09:30:00,30.48,30.55,30.44,30.46,274565.0,26.088,26.1479,26.0537,26.0709,274565.0
2015-06-08 10:00:00,30.45,30.49,30.43,30.45,286445.0,26.0623,26.0965,26.0452,26.0623,286445.0
2015-06-08 11:00:00,30.45,30.47,30.36,30.37,332495.0,26.0623,26.0794,25.9853,25.9938,332495.0
2015-06-08 12:00:00,30.37,30.41,30.34,30.35,150400.0,25.9938,26.0281,25.9682,25.9767,150400.0
2015-06-08 13:00:00,30.34,30.35,30.3,30.33,434845.0,25.9682,25.9767,25.9339,25.9596,434845.0
2015-06-08 14:00:00,30.34,30.42,30.31,30.41,455460.0,25.9682,26.0366,25.9425,26.0281,455460.0
2015-06-08 15:00:00,30.4,30.4,30.31,30.31,617735.0,26.0195,26.0195,25.9425,25.9425,617735.0
2015-06-09 09:30:00,30.32,30.36,30.21,30.21,242510.0,25.951,25.9853,25.8569,25.8569,242510.0
2015-06-09 10:00:00,30.22,30.25,30.12,30.25,339830.0,25.8654,25.8911,25.7799,25.8911,339830.0
2015-06-09 11:00:00,30.25,30.34,30.25,30.31,173245.0,25.8911,25.9682,25.8911,25.9425,173245.0
2015-06-09 12:00:00,30.31,30.32,30.27,30.3,141705.0,25.9425,25.951,25.9082,25.9339,141705.0
2015-06-09 13:00:00,30.31,30.34,30.27,30.28,378480.0,25.9425,25.9682,25.9082,25.9168,378480.0
2015-06-09 14:00:00,30.28,30.31,30.26,30.28,384690.0,25.9168,25.9425,25.8997,25.9168,384690.0
2015-06-09 15:00:00,30.27,30.27,30.22,30.25,883095.0,25.9082,25.9082,25.8654,25.8911,883095.0
2015-06-10 09:30:00,30.41,30.53,30.36,30.5,283355.0,26.0281,26.1308,25.9853,26.1051,283355.0
2015-06-10 10:00:00,30.51,30.61,30.5,30.61,941780.0,26.1137,26.1993,26.1051,26.1993,941780.0
2015-06-10 11:00:00,30.61,30.69,30.6,30.63,412300.0,26.1993,26.2677,26.1907,26.2164,412300.0
2015-06-10 12:00:00,30.62,30.66,30.62,30.63,585210.0,26.2078,26.242,26.2078,26.2164,585210.0
2015-06-10 13:00:00,30.63,30.65,30.59,30.62,725360.0,26.2164,26.2335,26.1821,26.2078,725360.0
2015-06-10 14:00:00,30.62,30.66,30.62,30.64,800990.0,26.2078,26.242,26.2078,26.2249,800990.0
2015-06-10 15:00:00,30.63,30.64,30.59,30.59,1220325.0,26.2164,26.2249,26.1821,26.1821,1220325.0
2015-06-11 09:30:00,30.66,30.73,30.62,30.73,176110.0,26.242,26.302,26.2078,26.302,176110.0
2015-06-11 10:00:00,30.73,30.77,30.64,30.66,799835.0,26.302,26.3362,26.2249,26.242,799835.0
2015-06-11 11:00:00,30.65,30.71,30.65,30.7,206275.0,26.2335,26.2848,26.2335,26.2763,206275.0
2015-06-11 12:00:00,30.7,30.71,30.68,30.71,267080.0,26.2763,26.2848,26.2592,26.2848,267080.0
2015-06-11 13:00:00,30.7,30.74,30.69,30.73,508710.0,26.2763,26.3105,26.2677,26.302,508710.0
2015-06-11 14:00:00,30.73,30.74,30.71,30.72,579935.0,26.302,26.3105,26.2848,26.2934,579935.0
2015-06-11 15:00:00,30.72,30.76,30.69,30.76,973395.0,26.2934,26.3276,26.2677,26.3276,973395.0
2015-06-12 09:30:00,30.66,30.68,30.56,30.63,428615.0,26.242,26.2592,26.1565,26.2164,428615.0
2015-06-12 10:00:00,30.64,30.69,30.59,30.6,776000.0,26.2249,26.2677,26.1821,26.1907,776000.0
2015-06-12 11:00:00,30.59,30.71,30.58,30.64,966755.0,26.1821,26.2848,26.1736,26.2249,966755.0
2015-06-12 12:00:00,30.65,30.66,30.61,30.61,362750.0,26.2335,26.242,26.1993,26.1993,362750.0
2015-06-12 13:00:00,30.62,30.65,30.61,30.63,358710.0,26.2078,26.2335,26.1993,26.2164,358710.0
2015-06-12 14:00:00,30.64,30.64,30.59,30.59,360035.0,26.2249,26.2249,26.1821,26.1821,360035.0
2015-06-12 15:00:00,30.59,30.64,30.58,30.63,626445.0,26.1821,26.2249,26.1736,26.2164,626445.0
2015-06-15 09:30:00,30.43,30.43,30.21,30.26,606060.0,26.0452,26.0452,25.8569,25.8997,606060.0
2015-06-15 10:00:00,30.25,30.37,30.23,30.37,697495.0,25.8911,25.9938,25.874,25.9938,697495.0
2015-06-15 11:00:00,30.38,30.5,30.38,30.46,809835.0,26.0024,26.1051,26.0024,26.0709,809835.0
2015-06-15 12:00:00,30.46,30.5,30.44,30.49,509875.0,26.0709,26.1051,26.0537,26.0965,509875.0
2015-06-15 13:00:00,30.48,30.49,30.42,30.45,733340.0,26.088,26.0965,26.0366,26.0623,733340.0
2015-06-15 14:00:00,30.45,30.48,30.42,30.43,1166900.0,26.0623,26.088,26.0366,26.0452,1166900.0
2015-06-15 15:00:00,30.43,30.48,30.41,30.45,1037540.0,26.0452,26.088,26.0281,26.0623,1037540.0
2015-06-16 09:30:00,30.41,30.53,30.38,30.53,326600.0,26.0281,26.1308,26.0024,26.1308,326600.0
2015-06-16 10:00:00,30.55,30.57,30.47,30.5,331000.0,26.1479,26.165,26.0794,26.1051,331000.0
2015-06-16 11:00:00,30.5,30.6,30.49,30.59,383395.0,26.1051,26.1907,26.0965,26.1821,383395.0
2015-06-16 12:00:00,30.59,30.63,30.57,30.62,1206835.0,26.1821,26.2164,26.165,26.2078,1206835.0
2015-06-16 13:00:00,30.62,30.67,30.61,30.66,732725.0,26.2078,26.2506,26.1993,26.242,732725.0
2015-06-16 14:00:00,30.67,30.69,30.66,30.67,2163110.0,26.2506,26.2677,26.242,26.2506,2163110.0
2015-06-16 15:00:00,30.67,30.67,30.64,30.65,1282440.0,26.2506,26.2506,26.2249,26.2335,1282440.0
2015-06-17 09:30:00,30.72,30.79,30.72,30.76,148150.0,26.2934,26.3533,26.2934,26.3276,148150.0
2015-06-17 10:00:00,30.77,30.77,30.69,30.71,172800.0,26.3362,26.3362,26.2677,26.2848,172800.0
2015-06-17 11:00:00,30.71,30.71,30.62,30.65,210780.0,26.2848,26.2848,26.2078,26.2335,210780.0
2015-06-17 12:00:00,30.66,30.66,30.53,30.56,300220.0,26.242,26.242,26.1308,26.1565,300220.0
2015-06-17 13:00:00,30.56,30.6,30.54,30.58,226535.0,26.1565,26.1907,26.1393,26.1736,226535.0
2015-06-17 14:00:00,30.57,30.73,30.53,30.7,777460.0,26.165,26.302,26.1308,26.2763,777460.0
2015-06-17 15:00:00,30.71,30.71,30.63,30.64,689945.0,26.2848,26.2848,26.2164,26.2249,689945.0
2015-06-18 09:30:00,30.73,30.83,30.7,30.79,288580.0,26.302,26.3875,26.2763,26.3533,288580.0
2015-06-18 10:00:00,30.8,30.89,30.79,30.86,422125.0,26.3619,26.4389,26.3533,26.4132,422125.0
2015-06-18 11:00:00,30.86,30.92,30.85,30.91,401670.0,26.4132,26.4646,26.4047,26.456,401670.0
2015-06-18 12:00:00,30.91,30.98,30.91,30.93,312855.0,26.456,26.5159,26.456,26.4731,312855.0
2015-06-18 13:00:00,30.93,30.94,30.88,30.91,506860.0,26.4731,26.4817,26.4303,26.456,506860.0
2015-06-18 14:00:00,30.91,30.94,30.91,30.93,608085.0,26.456,26.4817,26.456,26.4731,608085.0
2015-06-18 15:00:00,30.93,30.95,30.88,30.89,715260.0,26.4731,26.4903,26.4303,26.4389,715260.0
2015-06-19 09:30:00,30.88,30.9,30.83,30.88,439470.0,26.4303,26.4475,26.3875,26.4303,439470.0
2015-06-19 10:00:00,30.89,30.94,30.88,30.93,417575.0,26.4389,26.4817,26.4303,26.4731,417575.0
2015-06-19 11:00:00,30.93,30.93,30.88,30.89,727000.0,26.4731,26.4731,26.4303,26.4389,727000.0
2015-06-19 12:00:00,30.88,30.89,30.86,30.89,473035.0,26.4303,26.4389,26.4132,26.4389,473035.0
2015-06-19 13:00:00,30.89,30.91,30.87,30.9,521695.0,26.4389,26.456,26.4218,26.4475,521695.0
2015-06-19 14:00:00,30.9,30.9,30.84,30.86,752965.0,26.4475,26.4475,26.3961,26.4132,752965.0
2015-06-19 15:00:00,30.86,30.88,30.8,30.8,1605335.0,26.4132,26.4303,26.3619,26.3619,1605335.0
2015-06-22 09:30:00,30.98,30.99,30.88,30.96,417425.0,26.5159,26.5245,26.4303,26.4988,417425.0
2015-06-22 10:00:00,30.96,30.99,30.94,30.95,445615.0,26.4988,26.5245,26.4817,26.4903,445615.0
2015-06-22 11:00:00,30.95,31.01,30.93,30.95,433585.0,26.4903,26.5416,26.4731,26.4903,433585.0
2015-06-22 12:00:00,30.95,30.96,30.89,30.94,478625.0,26.4903,26.4988,26.4389,26.4817,478625.0
2015-06-22 13:00:00,30.94,30.96,30.92,30.93,247395.0,26.4817,26.4988,26.4646,26.4731,247395.0
2015-06-22 14:00:00,30.93,30.97,30.92,30.97,174505.0,26.4731,26.5074,26.4646,26.5074,174505.0
2015-06-22 15:00:00,30.97,30.97,30.94,30.96,352950.0,26.5074,26.5074,26.4817,26.4988,352950.0
2015-06-23 09:30:00,30.99,31.03,30.98,31.0,276575.0,26.5245,26.5587,26.5159,26.5331,276575.0
2015-06-23 10:00:00,31.0,31.03,30.93,30.96,477620.0,26.5331,26.5587,26.4731,26.4988,477620.0
2015-06-23 11:00:00,30.96,30.98,30.94,30.96,249975.0,26.4988,26.5159,26.4817,26.4988,249975.0
2015-06-23 12:00:00,30.95,30.97,30.93,30.95,188095.0,26.4903,26.5074,26.4731,26.4903,188095.0
2015-06-23 13:00:00,30.95,30.98,30.93,30.96,331335.0,26.4903,26.5159,26.4731,26.4988,331335.0
2015-06-23 14:00:00,30.96,31.0,30.96,30.99,560675.0,26.4988,26.5331,26.4988,26.5245,560675.0
2015-06-23 15:00:00,30.99,31.01,30.97,31.0,495960.0,26.5245,26.5416,26.5074,26.5331,495960.0
2015-06-24 09:30:00,30.88,30.9,30.83,30.85,170050.0,26.5121,26.5293,26.4692,26.4863,170050.0
2015-06-24 10:00:00,30.82,30.84,30.77,30.78,199780.0,26.4606,26.4777,26.4176,26.4262,199780.0
2015-06-24 11:00:00,30.79,30.79,30.72,30.72,489275.0,26.4348,26.4348,26.3747,26.3747,489275.0
2015-06-24 12:00:00,30.72,30.73,30.66,30.67,379850.0,26.3747,26.3833,26.3232,26.3318,379850.0
2015-06-24 13:00:00,30.66,30.67,30.61,30.63,188565.0,26.3232,26.3318,26.2803,26.2975,188565.0
2015-06-24 14:00:00,30.63,30.64,30.58,30.63,614195.0,26.2975,26.306,26.2545,26.2975,614195.0
2015-06-24 15:00:00,30.62,30.64,30.59,30.6,503360.0,26.2889,26.306,26.2631,26.2717,503360.0
2015-06-25 09:30:00,30.7,30.71,30.55,30.58,252305.0,26.3576,26.3661,26.2288,26.2545,252305.0
2015-06-25 10:00:00,30.58,30.63,30.57,30.62,130605.0,26.2545,26.2975,26.2459,26.2889,130605.0
2015-06-25 11:00:00,30.62,30.65,30.6,30.62,248745.0,26.2889,26.3146,26.2717,26.2889,248745.0
2015-06-25 12:00:00,30.62,30.62,30.56,30.57,149440.0,26.2889,26.2889,26.2374,26.2459,149440.0
2015-06-25 13:00:00,30.57,30.58,30.56,30.57,247040.0,26.2459,26.2545,26.2374,26.2459,247040.0
2015-06-25 14:00:00,30.56,30.57,30.46,30.51,346440.0,26.2374,26.2459,26.1515,26.1944,346440.0
2015-06-25 15:00:00,30.52,30.56,30.5,30.51,467400.0,26.203,26.2374,26.1858,26.1944,467400.0
2015-06-26 09:30:00,30.57,30.61,30.49,30.59,348745.0,26.2459,26.2803,26.1773,26.2631,348745.0
2015-06-26 10:00:00,30.6,30.62,30.52,30.52,791270.0,26.2717,26.2889,26.203,26.203,791270.0
2015-06-26 11:00:00,30.53,30.61,30.53,30.57,258065.0,26.2116,26.2803,26.2116,26.2459,258065.0
2015-06-26 12:00:00,30.57,30.6,30.47,30.48,349680.0,26.2459,26.2717,26.1601,26.1687,349680.0
2015-06-26 13:00:00,30.48,30.57,30.46,30.54,351285.0,26.1687,26.2459,26.1515,26.2202,351285.0
2015-06-26 14:00:00,30.55,30.55,30.51,30.54,420825.0,26.2288,26.2288,26.1944,26.2202,420825.0
2015-06-26 15:00:00,30.53,30.61,30.53,30.57,1036235.0,26.2116,26.2803,26.2116,26.2459,1036235.0
2015-06-29 09:30:00,30.3,30.47,30.25,30.4,604065.0,26.0141,26.1601,25.9712,26.1,604065.0
2015-06-29 10:00:00,30.4,30.49,30.34,30.34,584920.0,26.1,26.1773,26.0485,26.0485,584920.0
2015-06-29 11:00:00,30.33,30.34,30.25,30.28,474450.0,26.0399,26.0485,25.9712,25.997,474450.0
2015-06-29 12:00:00,30.28,30.3,30.18,30.19,463150.0,25.997,26.0141,25.9111,25.9197,463150.0
2015-06-29 13:00:00,30.19,30.21,30.15,30.17,588750.0,25.9197,25.9369,25.8853,25.9025,588750.0
2015-06-29 14:00:00,30.17,30.17,30.04,30.07,607025.0,25.9025,25.9025,25.7909,25.8167,607025.0
2015-06-29 15:00:00,30.05,30.07,29.91,29.92,1097760.0,25.7995,25.8167,25.6793,25.6879,1097760.0
2015-06-30 09:30:00,30.15,30.15,30.01,30.03,575185.0,25.8853,25.8853,25.7652,25.7823,575185.0
2015-06-30 10:00:00,30.03,30.06,29.92,29.99,624365.0,25.7823,25.8081,25.6879,25.748,624365.0
2015-06-30 11:00:00,29.99,30.04,29.94,29.94,754575.0,25.748,25.7909,25.7051,25.7051,754575.0
2015-06-30 12:00:00,29.95,29.98,29.9,29.95,806800.0,25.7136,25.7394,25.6707,25.7136,806800.0
2015-06-30 13:00:00,29.96,30.07,29.95,30.04,764100.0,25.7222,25.8167,25.7136,25.7909,764100.0
2015-06-30 14:00:00,30.04,30.12,30.02,30.02,824765.0,25.7909,25.8596,25.7737,25.7737,824765.0
2015-06-30 15:00:00,30.02,30.04,29.95,29.98,1913795.0,25.7737,25.7909,25.7136,25.7394,1913795.0
2015-07-01 09:30:00,30.27,30.27,30.09,30.17,689540.0,25.9884,25.9884,25.8338,25.9025,689540.0
2015-07-01 10:00:00,30.17,30.22,30.08,30.13,1883195.0,25.9025,25.9454,25.8252,25.8682,1883195.0
2015-07-01 11:00:00,30.14,30.16,30.1,30.1,3276090.0,25.8768,25.8939,25.8424,25.8424,3276090.0
2015-07-01 12:00:00,30.1,30.13,29.98,29.99,3940100.0,25.8424,25.8682,25.7394,25.748,3940100.0
2015-07-01 13:00:00,29.99,30.1,29.97,30.03,3189730.0,25.748,25.8424,25.7308,25.7823,3189730.0
2015-07-01 14:00:00,30.03,30.05,29.99,30.03,4668815.0,25.7823,25.7995,25.748,25.7823,4668815.0
2015-07-01 15:00:00,30.03,30.11,30.03,30.1,5540720.0,25.7823,25.851,25.7823,25.8424,5540720.0
2015-07-02 09:30:00,30.17,30.2,30.13,30.16,854195.0,25.9025,25.9283,25.8682,25.8939,854195.0
2015-07-02 10:00:00,30.16,30.18,30.07,30.12,928735.0,25.8939,25.9111,25.8167,25.8596,928735.0
2015-07-02 11:00:00,30.12,30.12,30.0,30.02,510590.0,25.8596,25.8596,25.7566,25.7737,510590.0
2015-07-02 12:00:00,30.02,30.03,29.97,29.99,724450.0,25.7737,25.7823,25.7308,25.748,724450.0
2015-07-02 13:00:00,29.99,30.0,29.95,29.97,677695.0,25.748,25.7566,25.7136,25.7308,677695.0
2015-07-02 14:00:00,29.97,30.04,29.96,30.03,623645.0,25.7308,25.7909,25.7222,25.7823,623645.0
2015-07-02 15:00:00,30.03,30.08,30.0,30.04,1523560.0,25.7823,25.8252,25.7566,25.7909,1523560.0
2015-07-06 09:30:00,29.8,29.93,29.76,29.9,461720.0,25.5849,25.6965,25.5505,25.6707,461720.0
2015-07-06 10:00:00,29.91,30.11,29.88,30.03,580300.0,25.6793,25.851,25.6535,25.7823,580300.0
2015-07-06 11:00:00,30.03,30.03,29.93,29.98,1109645.0,25.7823,25.7823,25.6965,25.7394,1109645.0
2015-07-06 12:00:00,29.97,30.01,29.94,29.96,449655.0,25.7308,25.7652,25.7051,25.7222,449655.0
2015-07-06 13:00:00,29.96,29.97,29.84,29.86,865310.0,25.7222,25.7308,25.6192,25.6364,865310.0
2015-07-06 14:00:00,29.86,29.87,29.81,29.85,1016900.0,25.6364,25.645,25.5934,25.6278,1016900.0
2015-07-06 15:00:00,29.85,29.96,29.84,29.95,1456470.0,25.6278,25.7222,25.6192,25.7136,1456470.0
2015-07-07 09:30:00,29.98,29.98,29.81,29.83,677340.0,25.7394,25.7394,25.5934,25.6106,677340.0
2015-07-07 10:00:00,29.82,29.82,29.56,29.66,878945.0,25.602,25.602,25.3788,25.4647,878945.0
2015-07-07 11:00:00,29.65,29.78,29.55,29.76,930000.0,25.4561,25.5677,25.3702,25.5505,930000.0
2015-07-07 12:00:00,29.76,29.93,29.73,29.91,712215.0,25.5505,25.6965,25.5248,25.6793,712215.0
2015-07-07 13:00:00,29.92,29.96,29.86,29.89,447255.0,25.6879,25.7222,25.6364,25.6621,447255.0
2015-07-07 14:00:00,29.89,30.06,29.82,30.05,614340.0,25.6621,25.8081,25.602,25.7995,614340.0
2015-07-07 15:00:00,30.06,30.1,30.02,30.09,1047940.0,25.8081,25.8424,25.7737,25.8338,1047940.0
2015-07-08 09:30:00,29.86,29.95,29.8,29.84,285360.0,25.6364,25.7136,25.5849,25.6192,285360.0
2015-07-08 10:00:00,29.82,29.87,29.73,29.86,443430.0,25.602,25.645,25.5248,25.6364,443430.0
2015-07-08 11:00:00,29.85,29.85,29.68,29.71,942180.0,25.6278,25.6278,25.4818,25.5076,942180.0
2015-07-08 12:00:00,29.71,29.76,29.67,29.75,354200.0,25.5076,25.5505,25.4732,25.5419,354200.0
2015-07-08 13:00:00,29.74,29.76,29.7,29.75,438710.0,25.5333,25.5505,25.499,25.5419,438710.0
2015-07-08 14:00:00,29.75,29.75,29.54,29.57,829150.0,25.5419,25.5419,25.3616,25.3874,829150.0
2015-07-08 15:00:00,29.58,29.67,29.57,29.67,1960010.0,25.396,25.4732,25.3874,25.4732,1960010.0
2015-07-09 09:30:00,29.96,30.0,29.86,29.87,781795.0,25.7222,25.7566,25.6364,25.645,781795.0
2015-07-09 10:00:00,29.89,29.91,29.76,29.85,1084520.0,25.6621,25.6793,25.5505,25.6278,1084520.0
2015-07-09 11:00:00,29.85,29.89,29.81,29.81,689380.0,25.6278,25.6621,25.5934,25.5934,689380.0
2015-07-09 12:00:00,29.8,29.82,29.77,29.8,522045.0,25.5849,25.602,25.5591,25.5849,522045.0
2015-07-09 13:00:00,29.8,29.8,29.73,29.76,583795.0,25.5849,25.5849,25.5248,25.5505,583795.0
2015-07-09 14:00:00,29.75,29.76,29.67,29.75,759950.0,25.5419,25.5505,25.4732,25.5419,759950.0
2015-07-09 15:00:00,29.75,29.78,29.69,29.69,1059875.0,25.5419,25.5677,25.4904,25.4904,1059875.0
2015-07-10 09:30:00,30.04,30.05,29.93,29.93,260130.0,25.7909,25.7995,25.6965,25.6965,260130.0
2015-07-10 10:00:00,29.94,29.97,29.88,29.95,243005.0,25.7051,25.7308,25.6535,25.7136,243005.0
2015-07-10 11:00:00,29.96,30.03,29.96,30.0,1691680.0,25.7222,25.7823,25.7222,25.7566,1691680.0
2015-07-10 12:00:00,30.0,30.0,29.94,29.97,449715.0,25.7566,25.7566,25.7051,25.7308,449715.0
2015-07-10 13:00:00,29.97,29.99,29.94,29.95,407495.0,25.7308,25.748,25.7051,25.7136,407495.0
2015-07-10 14:00:00,29.96,30.01,29.95,30.0,443060.0,25.7222,25.7652,25.7136,25.7566,443060.0
2015-07-10 15:00:00,30.0,30.03,29.99,29.99,597240.0,25.7566,25.7823,25.748,25.748,597240.0
2015-07-13 09:30:00,30.2,30.28,30.16,30.25,352060.0,25.9283,25.997,25.8939,25.9712,352060.0
2015-07-13 10:00:00,30.25,30.28,30.21,30.23,620685.0,25.9712,25.997,25.9369,25.954,620685.0
2015-07-13 11:00:00,30.23,30.26,30.18,30.23,792415.0,25.954,25.9798,25.9111,25.954,792415.0
2015-07-13 12:00:00,30.23,30.25,30.19,30.2,564580.0,25.954,25.9712,25.9197,25.9283,564580.0
2015-07-13 13:00:00,30.2,30.23,30.19,30.19,480965.0,25.9283,25.954,25.9197,25.9197,480965.0
2015-07-13 14:00:00,30.2,30.24,30.19,30.23,536655.0,25.9283,25.9626,25.9197,25.954,536655.0
2015-07-13 15:00:00,30.24,30.3,30.23,30.26,853035.0,25.9626,26.0141,25.954,25.9798,853035.0
2015-07-14 09:30:00,30.25,30.34,30.23,30.33,252045.0,25.9712,26.0485,25.954,26.0399,252045.0
2015-07-14 10:00:00,30.33,30.35,30.29,30.34,590820.0,26.0399,26.0571,26.0055,26.0485,590820.0
2015-07-14 11:00:00,30.34,30.4,30.34,30.38,614880.0,26.0485,26.1,26.0485,26.0828,614880.0
2015-07-14 12:00:00,30.38,30.39,30.33,30.34,526710.0,26.0828,26.0914,26.0399,26.0485,526710.0
2015-07-14 13:00:00,30.35,30.36,30.34,30.36,350845.0,26.0571,26.0656,26.0485,26.0656,350845.0
2015-07-14 14:00:00,30.36,30.39,30.35,30.39,620005.0,26.0656,26.0914,26.0571,26.0914,620005.0
2015-07-14 15:00:00,30.39,30.44,30.38,30.38,691285.0,26.0914,26.1343,26.0828,26.0828,691285.0
2015-07-15 09:30:00,30.4,30.4,30.29,30.32,187125.0,26.1,26.1,26.0055,26.0313,187125.0
2015-07-15 10:00:00,30.29,30.37,30.29,30.35,716330.0,26.0055,26.0742,26.0055,26.0571,716330.0
2015-07-15 11:00:00,30.35,30.36,30.28,30.29,398455.0,26.0571,26.0656,25.997,26.0055,398455.0
2015-07-15 12:00:00,30.29,30.31,30.26,30.29,310765.0,26.0055,26.0227,25.9798,26.0055,310765.0
2015-07-15 13:00:00,30.29,30.31,30.27,30.28,358660.0,26.0055,26.0227,25.9884,25.997,358660.0
2015-07-15 14:00:00,30.28,30.28,30.17,30.19,544670.0,25.997,25.997,25.9025,25.9197,544670.0
2015-07-15 15:00:00,30.2,30.24,30.18,30.21,655820.0,25.9283,25.9626,25.9111,25.9369,655820.0
2015-07-16 09:30:00,30.37,30.4,30.3,30.35,400435.0,26.0742,26.1,26.0141,26.0571,400435.0
2015-07-16 10:00:00,30.34,30.36,30.28,30.33,964015.0,26.0485,26.0656,25.997,26.0399,964015.0
2015-07-16 11:00:00,30.34,30.36,30.3,30.32,965580.0,26.0485,26.0656,26.0141,26.0313,965580.0
2015-07-16 12:00:00,30.32,30.33,30.27,30.28,1680620.0,26.0313,26.0399,25.9884,25.997,1680620.0
2015-07-16 13:00:00,30.28,30.29,30.25,30.27,1211375.0,25.997,26.0055,25.9712,25.9884,1211375.0
2015-07-16 14:00:00,30.27,30.34,30.27,30.31,1719325.0,25.9884,26.0485,25.9884,26.0227,1719325.0
2015-07-16 15:00:00,30.31,30.33,30.29,30.32,1985745.0,26.0227,26.0399,26.0055,26.0313,1985745.0
2015-07-17 09:30:00,30.3,30.3,30.18,30.2,584050.0,26.0141,26.0141,25.9111,25.9283,584050.0
2015-07-17 10:00:00,30.2,30.2,30.1,30.14,676745.0,25.9283,25.9283,25.8424,25.8768,676745.0
2015-07-17 11:00:00,30.13,30.14,30.09,30.1,467835.0,25.8682,25.8768,25.8338,25.8424,467835.0
2015-07-17 12:00:00,30.1,30.11,30.05,30.06,334585.0,25.8424,25.851,25.7995,25.8081,334585.0
2015-07-17 13:00:00,30.06,30.07,30.03,30.04,973025.0,25.8081,25.8167,25.7823,25.7909,973025.0
2015-07-17 14:00:00,30.04,30.1,30.04,30.07,532370.0,25.7909,25.8424,25.7909,25.8167,532370.0
2015-07-17 15:00:00,30.07,30.12,30.05,30.09,763825.0,25.8167,25.8596,25.7995,25.8338,763825.0
2015-07-20 09:30:00,30.09,30.1,30.03,30.06,428065.0,25.8338,25.8424,25.7823,25.8081,428065.0
2015-07-20 10:00:00,30.06,30.09,30.01,30.09,722190.0,25.8081,25.8338,25.7652,25.8338,722190.0
2015-07-20 11:00:00,30.08,30.13,30.07,30.1,654325.0,25.8252,25.8682,25.8167,25.8424,654325.0
2015-07-20 12:00:00,30.1,30.15,30.1,30.13,805600.0,25.8424,25.8853,25.8424,25.8682,805600.0
2015-07-20 13:00:00,30.12,30.14,30.1,30.11,397510.0,25.8596,25.8768,25.8424,25.851,397510.0
2015-07-20 14:00:00,30.11,30.15,30.09,30.1,285390.0,25.851,25.8853,25.8338,25.8424,285390.0
2015-07-20 15:00:00,30.09,30.12,30.06,30.08,949020.0,25.8338,25.8596,25.8081,25.8252,949020.0
2015-07-21 09:30:00,30.06,30.16,30.05,30.14,320155.0,25.8081,25.8939,25.7995,25.8768,320155.0
2015-07-21 10:00:00,30.15,30.15,29.97,29.98,780475.0,25.8853,25.8853,25.7308,25.7394,780475.0
2015-07-21 11:00:00,29.98,29.98,29.9,29.91,386685.0,25.7394,25.7394,25.6707,25.6793,386685.0
2015-07-21 12:00:00,29.91,29.97,29.89,29.91,373040.0,25.6793,25.7308,25.6621,25.6793,373040.0
2015-07-21 13:00:00,29.91,29.91,29.86,29.89,463795.0,25.6793,25.6793,25.6364,25.6621,463795.0
2015-07-21 14:00:00,29.89,29.92,29.84,29.88,517265.0,25.6621,25.6879,25.6192,25.6535,517265.0
2015-07-21 15:00:00,29.88,29.9,29.86,29.87,991995.0,25.6535,25.6707,25.6364,25.645,991995.0
2015-07-22 09:30:00,29.77,29.93,29.77,29.92,321455.0,25.5591,25.6965,25.5591,25.6879,321455.0
2015-07-22 10:00:00,29.92,29.96,29.88,29.94,615490.0,25.6879,25.7222,25.6535,25.7051,615490.0
2015-07-22 11:00:00,29.94,29.94,29.88,29.91,778115.0,25.7051,25.7051,25.6535,25.6793,778115.0
2015-07-22 12:00:00,29.92,29.93,29.88,29.9,507835.0,25.6879,25.6965,25.6535,25.6707,507835.0
2015-07-22 13:00:00,29.91,29.94,29.9,29.93,343330.0,25.6793,25.7051,25.6707,25.6965,343330.0
2015-07-22 14:00:00,29.92,29.97,29.92,29.97,337280.0,25.6879,25.7308,25.6879,25.7308,337280.0
2015-07-22 15:00:00,29.97,29.97,29.89,29.94,664005.0,25.7308,25.7308,25.6621,25.7051,664005.0
2015-07-23 09:30:00,30.0,30.04,29.97,29.98,277455.0,25.7566,25.7909,25.7308,25.7394,277455.0
2015-07-23 10:00:00,29.99,30.05,29.98,30.04,587090.0,25.748,25.7995,25.7394,25.7909,587090.0
2015-07-23 11:00:00,30.04,30.05,29.85,29.86,460595.0,25.7909,25.7995,25.6278,25.6364,460595.0
2015-07-23 12:00:00,29.86,29.86,29.74,29.79,388060.0,25.6364,25.6364,25.5333,25.5763,388060.0
2015-07-23 13:00:00,29.79,29.86,29.77,29.86,480260.0,25.5763,25.6364,25.5591,25.6364,480260.0
2015-07-23 14:00:00,29.85,29.85,29.74,29.75,575995.0,25.6278,25.6278,25.5333,25.5419,575995.0
2015-07-23 15:00:00,29.75,29.77,29.71,29.74,655320.0,25.5419,25.5591,25.5076,25.5333,655320.0
2015-07-24 09:30:00,29.74,29.79,29.67,29.78,276670.0,25.5333,25.5763,25.4732,25.5677,276670.0
2015-07-24 10:00:00,29.77,29.77,29.62,29.63,516405.0,25.5591,25.5591,25.4303,25.4389,516405.0
2015-07-24 11:00:00,29.62,29.66,29.61,29.64,524480.0,25.4303,25.4647,25.4217,25.4475,524480.0
2015-07-24 12:00:00,29.63,29.65,29.58,29.58,478120.0,25.4389,25.4561,25.396,25.396,478120.0
2015-07-24 13:00:00,29.58,29.59,29.46,29.5,663275.0,25.396,25.4046,25.2929,25.3273,663275.0
2015-07-24 14:00:00,29.5,29.5,29.42,29.49,777165.0,25.3273,25.3273,25.2586,25.3187,777165.0
2015-07-24 15:00:00,29.49,29.53,29.46,29.47,1031470.0,25.3187,25.353,25.2929,25.3015,1031470.0
2015-07-27 09:30:00,29.34,29.36,29.21,29.33,371580.0,25.1899,25.2071,25.0783,25.1813,371580.0
2015-07-27 10:00:00,29.32,29.39,29.26,29.32,438905.0,25.1727,25.2328,25.1212,25.1727,438905.0
2015-07-27 11:00:00,29.31,29.37,29.25,29.32,560395.0,25.1642,25.2157,25.1127,25.1727,560395.0
2015-07-27 12:00:00,29.32,29.32,29.24,29.25,214180.0,25.1727,25.1727,25.1041,25.1127,214180.0
2015-07-27 13:00:00,29.26,29.28,29.23,29.26,212075.0,25.1212,25.1384,25.0955,25.1212,212075.0
2015-07-27 14:00:00,29.26,29.29,29.24,29.27,335515.0,25.1212,25.147,25.1041,25.1298,335515.0
2015-07-27 15:00:00,29.27,29.27,29.2,29.25,1205810.0,25.1298,25.1298,25.0697,25.1127,1205810.0
2015-07-28 09:30:00,29.35,29.36,29.2,29.3,279620.0,25.1985,25.2071,25.0697,25.1556,279620.0
2015-07-28 10:00:00,29.3,29.34,29.16,29.34,1210975.0,25.1556,25.1899,25.0354,25.1899,1210975.0
2015-07-28 11:00:00,29.34,29.45,29.34,29.45,362585.0,25.1899,25.2844,25.1899,25.2844,362585.0
2015-07-28 12:00:00,29.45,29.5,29.44,29.49,329530.0,25.2844,25.3273,25.2758,25.3187,329530.0
2015-07-28 13:00:00,29.48,29.56,29.48,29.54,269165.0,25.3101,25.3788,25.3101,25.3616,269165.0
2015-07-28 14:00:00,29.54,29.58,29.5,29.55,1196595.0,25.3616,25.396,25.3273,25.3702,1196595.0
2015-07-28 15:00:00,29.55,29.56,29.51,29.56,719230.0,25.3702,25.3788,25.3359,25.3788,719230.0
2015-07-29 09:30:00,29.58,29.62,29.51,29.58,345165.0,25.396,25.4303,25.3359,25.396,345165.0
2015-07-29 10:00:00,29.59,29.71,29.56,29.68,371950.0,25.4046,25.5076,25.3788,25.4818,371950.0
2015-07-29 11:00:00,29.68,29.79,29.66,29.76,490025.0,25.4818,25.5763,25.4647,25.5505,490025.0
2015-07-29 12:00:00,29.76,29.79,29.73,29.76,400165.0,25.5505,25.5763,25.5248,25.5505,400165.0
2015-07-29 13:00:00,29.76,29.78,29.74,29.77,225440.0,25.5505,25.5677,25.5333,25.5591,225440.0
2015-07-29 14:00:00,29.77,29.88,29.73,29.88,404020.0,25.5591,25.6535,25.5248,25.6535,404020.0
2015-07-29 15:00:00,29.86,29.94,29.85,29.9,887425.0,25.6364,25.7051,25.6278,25.6707,887425.0
2015-07-30 09:30:00,29.86,29.86,29.74,29.8,536900.0,25.6364,25.6364,25.5333,25.5849,536900.0
2015-07-30 10:00:00,29.8,29.91,29.78,29.8,334395.0,25.5849,25.6793,25.5677,25.5849,334395.0
2015-07-30 11:00:00,29.8,29.96,29.79,29.94,437595.0,25.5849,25.7222,25.5763,25.7051,437595.0
2015-07-30 12:00:00,29.95,29.95,29.91,29.95,264520.0,25.7136,25.7136,25.6793,25.7136,264520.0
2015-07-30 13:00:00,29.95,29.96,29.91,29.93,538625.0,25.7136,25.7222,25.6793,25.6965,538625.0
2015-07-30 14:00:00,29.92,29.97,29.91,29.97,354640.0,25.6879,25.7308,25.6793,25.7308,354640.0
2015-07-30 15:00:00,29.98,29.99,29.95,29.96,749190.0,25.7394,25.748,25.7136,25.7222,749190.0
2015-07-31 09:30:00,30.01,30.06,29.96,30.05,207445.0,25.7652,25.8081,25.7222,25.7995,207445.0
2015-07-31 10:00:00,30.04,30.14,30.01,30.13,233305.0,25.7909,25.8768,25.7652,25.8682,233305.0
2015-07-31 11:00:00,30.13,30.16,30.11,30.12,164765.0,25.8682,25.8939,25.851,25.8596,164765.0
2015-07-31 12:00:00,30.12,30.15,30.1,30.11,427330.0,25.8596,25.8853,25.8424,25.851,427330.0
2015-07-31 13:00:00,30.11,30.12,30.06,30.06,380220.0,25.851,25.8596,25.8081,25.8081,380220.0
2015-07-31 14:00:00,30.06,30.09,30.04,30.07,538240.0,25.8081,25.8338,25.7909,25.8167,538240.0
2015-07-31 15:00:00,30.07,30.08,29.99,30.01,1382680.0,25.8167,25.8252,25.748,25.7652,1382680.0
2015-08-03 09:30:00,30.06,30.06,29.86,29.97,336040.0,25.8081,25.8081,25.6364,25.7308,336040.0
2015-08-03 10:00:00,29.98,30.0,29.89,29.96,481395.0,25.7394,25.7566,25.6621,25.7222,481395.0
2015-08-03 11:00:00,29.96,30.0,29.94,29.94,302525.0,25.7222,25.7566,25.7051,25.7051,302525.0
2015-08-03 12:00:00,29.96,29.96,29.79,29.81,670820.0,25.7222,25.7222,25.5763,25.5934,670820.0
2015-08-03 13:00:00,29.8,29.87,29.76,29.84,499095.0,25.5849,25.645,25.5505,25.6192,499095.0
2015-08-03 14:00:00,29.84,29.86,29.8,29.83,266220.0,25.6192,25.6364,25.5849,25.6106,266220.0
2015-08-03 15:00:00,29.84,29.92,29.82,29.91,896095.0,25.6192,25.6879,25.602,25.6793,896095.0
2015-08-04 09:30:00,29.93,30.07,29.9,30.02,286585.0,25.6965,25.8167,25.6707,25.7737,286585.0
2015-08-04 10:00:00,30.03,30.09,30.01,30.02,486900.0,25.7823,25.8338,25.7652,25.7737,486900.0
2015-08-04 11:00:00,30.03,30.06,29.99,30.0,302670.0,25.7823,25.8081,25.748,25.7566,302670.0
2015-08-04 12:00:00,30.0,30.04,29.92,29.93,275400.0,25.7566,25.7909,25.6879,25.6965,275400.0
2015-08-04 13:00:00,29.92,29.97,29.87,29.88,304710.0,25.6879,25.7308,25.645,25.6535,304710.0
2015-08-04 14:00:00,29.87,29.91,29.82,29.9,859300.0,25.645,25.6793,25.602,25.6707,859300.0
2015-08-04 15:00:00,29.9,29.91,29.85,29.89,655135.0,25.6707,25.6793,25.6278,25.6621,655135.0
2015-08-05 09:30:00,30.03,30.19,30.02,30.16,354280.0,25.7823,25.9197,25.7737,25.8939,354280.0
2015-08-05 10:00:00,30.17,30.26,30.13,30.2,573225.0,25.9025,25.9798,25.8682,25.9283,573225.0
2015-08-05 11:00:00,30.2,30.21,30.08,30.08,358430.0,25.9283,25.9369,25.8252,25.8252,358430.0
2015-08-05 12:00:00,30.09,30.12,29.97,30.04,429545.0,25.8338,25.8596,25.7308,25.7909,429545.0
2015-08-05 13:00:00,30.04,30.04,29.96,30.02,267010.0,25.7909,25.7909,25.7222,25.7737,267010.0
2015-08-05 14:00:00,30.01,30.08,30.01,30.03,283405.0,25.7652,25.8252,25.7652,25.7823,283405.0
2015-08-05 15:00:00,30.04,30.09,30.02,30.05,974395.0,25.7909,25.8338,25.7737,25.7995,974395.0
2015-08-06 09:30:00,30.08,30.11,29.92,29.93,232830.0,25.8252,25.851,25.6879,25.6965,232830.0
2015-08-06 10:00:00,29.9,29.95,29.84,29.91,261580.0,25.6707,25.7136,25.6192,25.6793,261580.0
2015-08-06 11:00:00,29.9,29.9,29.66,29.66,370290.0,25.6707,25.6707,25.4647,25.4647,370290.0
2015-08-06 12:00:00,29.65,29.69,29.59,29.62,453090.0,25.4561,25.4904,25.4046,25.4303,453090.0
2015-08-06 13:00:00,29.61,29.72,29.6,29.7,466715.0,25.4217,25.5162,25.4131,25.499,466715.0
2015-08-06 14:00:00,29.7,29.79,29.68,29.75,1320120.0,25.499,25.5763,25.4818,25.5419,1320120.0
2015-08-06 15:00:00,29.75,29.78,29.72,29.77,1057110.0,25.5419,25.5677,25.5162,25.5591,1057110.0
2015-08-07 09:30:00,29.71,29.78,29.66,29.76,286165.0,25.5076,25.5677,25.4647,25.5505,286165.0
2015-08-07 10:00:00,29.75,29.77,29.66,29.71,434235.0,25.5419,25.5591,25.4647,25.5076,434235.0
2015-08-07 11:00:00,29.72,29.74,29.61,29.64,450075.0,25.5162,25.5333,25.4217,25.4475,450075.0
2015-08-07 12:00:00,29.66,29.69,29.62,29.65,321110.0,25.4647,25.4904,25.4303,25.4561,321110.0
2015-08-07 13:00:00,29.65,29.67,29.59,29.64,493795.0,25.4561,25.4732,25.4046,25.4475,493795.0
2015-08-07 14:00:00,29.63,29.69,29.6,29.67,436840.0,25.4389,25.4904,25.4131,25.4732,436840.0
2015-08-07 15:00:00,29.68,29.73,29.63,29.73,872235.0,25.4818,25.5248,25.4389,25.5248,872235.0
2015-08-10 09:30:00,29.89,30.09,29.89,30.03,422490.0,25.6621,25.8338,25.6621,25.7823,422490.0
2015-08-10 10:00:00,30.04,30.08,29.99,30.04,418900.0,25.7909,25.8252,25.748,25.7909,418900.0
2015-08-10 11:00:00,30.05,30.1,30.04,30.08,542280.0,25.7995,25.8424,25.7909,25.8252,542280.0
2015-08-10 12:00:00,30.09,30.14,30.08,30.13,280820.0,25.8338,25.8768,25.8252,25.8682,280820.0
2015-08-10 13:00:00,30.13,30.18,30.12,30.15,243550.0,25.8682,25.9111,25.8596,25.8853,243550.0
2015-08-10 14:00:00,30.16,30.17,30.12,30.13,473010.0,25.8939,25.9025,25.8596,25.8682,473010.0
2015-08-10 15:00:00,30.13,30.17,30.13,30.17,531225.0,25.8682,25.9025,25.8682,25.9025,531225.0
2015-08-11 09:30:00,29.92,29.95,29.85,29.88,470925.0,25.6879,25.7136,25.6278,25.6535,470925.0
2015-08-11 10:00:00,29.87,30.03,29.86,29.98,426725.0,25.645,25.7823,25.6364,25.7394,426725.0
2015-08-11 11:00:00,29.97,29.99,29.83,29.84,499925.0,25.7308,25.748,25.6106,25.6192,499925.0
2015-08-11 12:00:00,29.84,29.9,29.81,29.81,345585.0,25.6192,25.6707,25.5934,25.5934,345585.0
2015-08-11 13:00:00,29.81,29.85,29.79,29.79,380480.0,25.5934,25.6278,25.5763,25.5763,380480.0
2015-08-11 14:00:00,29.79,29.84,29.77,29.84,446515.0,25.5763,25.6192,25.5591,25.6192,446515.0
2015-08-11 15:00:00,29.84,29.91,29.82,29.88,734830.0,25.6192,25.6793,25.602,25.6535,734830.0
2015-08-12 09:30:00,29.69,29.71,29.57,29.59,466140.0,25.4904,25.5076,25.3874,25.4046,466140.0
2015-08-12 10:00:00,29.57,29.58,29.35,29.39,805960.0,25.3874,25.396,25.1985,25.2328,805960.0
2015-08-12 11:00:00,29.39,29.48,29.39,29.42,513075.0,25.2328,25.3101,25.2328,25.2586,513075.0
2015-08-12 12:00:00,29.43,29.57,29.39,29.53,704920.0,25.2672,25.3874,25.2328,25.353,704920.0
2015-08-12 13:00:00,29.54,29.71,29.52,29.7,420785.0,25.3616,25.5076,25.3445,25.499,420785.0
2015-08-12 14:00:00,29.7,29.77,29.61,29.77,456590.0,25.499,25.5591,25.4217,25.5591,456590.0
2015-08-12 15:00:00,29.78,29.85,29.75,29.81,983360.0,25.5677,25.6278,25.5419,25.5934,983360.0
2015-08-13 09:30:00,29.81,29.84,29.7,29.76,221270.0,25.5934,25.6192,25.499,25.5505,221270.0
2015-08-13 10:00:00,29.75,29.87,29.7,29.82,405795.0,25.5419,25.645,25.499,25.602,405795.0
2015-08-13 11:00:00,29.82,29.84,29.76,29.81,337250.0,25.602,25.6192,25.5505,25.5934,337250.0
2015-08-13 12:00:00,29.82,29.91,29.82,29.88,464835.0,25.602,25.6793,25.602,25.6535,464835.0
2015-08-13 13:00:00,29.88,29.92,29.85,29.87,475225.0,25.6535,25.6879,25.6278,25.645,475225.0
2015-08-13 14:00:00,29.87,29.93,29.86,29.92,359995.0,25.645,25.6965,25.6364,25.6879,359995.0
2015-08-13 15:00:00,29.91,29.92,29.78,29.81,524605.0,25.6793,25.6879,25.5677,25.5934,524605.0
2015-08-14 09:30:00,29.8,29.89,29.76,29.87,593820.0,25.5849,25.6621,25.5505,25.645,593820.0
2015-08-14 10:00:00,29.87,29.88,29.82,29.82,761230.0,25.645,25.6535,25.602,25.602,761230.0
2015-08-14 11:00:00,29.81,29.89,29.75,29.87,888265.0,25.5934,25.6621,25.5419,25.645,888265.0
2015-08-14 12:00:00,29.87,29.89,29.83,29.87,548540.0,25.645,25.6621,25.6106,25.645,548540.0
2015-08-14 13:00:00,29.87,29.95,29.86,29.94,582125.0,25.645,25.7136,25.6364,25.7051,582125.0
2015-08-14 14:00:00,29.94,29.99,29.93,29.97,474375.0,25.7051,25.748,25.6965,25.7308,474375.0
2015-08-14 15:00:00,29.97,30.03,29.97,30.0,638490.0,25.7308,25.7823,25.7308,25.7566,638490.0
2015-08-17 09:30:00,29.91,29.93,29.82,29.86,543295.0,25.6793,25.6965,25.602,25.6364,543295.0
2015-08-17 10:00:00,29.85,30.08,29.83,30.08,248720.0,25.6278,25.8252,25.6106,25.8252,248720.0
2015-08-17 11:00:00,30.09,30.15,30.09,30.13,362755.0,25.8338,25.8853,25.8338,25.8682,362755.0
2015-08-17 12:00:00,30.14,30.21,30.14,30.21,251415.0,25.8768,25.9369,25.8768,25.9369,251415.0
2015-08-17 13:00:00,30.21,30.26,30.21,30.21,289125.0,25.9369,25.9798,25.9369,25.9369,289125.0
2015-08-17 14:00:00,30.22,30.23,30.18,30.22,469280.0,25.9454,25.954,25.9111,25.9454,469280.0
2015-08-17 15:00:00,30.23,30.28,30.19,30.28,564620.0,25.954,25.997,25.9197,25.997,564620.0
2015-08-18 09:30:00,30.26,30.26,30.18,30.22,260230.0,25.9798,25.9798,25.9111,25.9454,260230.0
2015-08-18 10:00:00,30.21,30.26,30.18,30.24,272235.0,25.9369,25.9798,25.9111,25.9626,272235.0
2015-08-18 11:00:00,30.25,30.25,30.14,30.16,356825.0,25.9712,25.9712,25.8768,25.8939,356825.0
2015-08-18 12:00:00,30.16,30.17,30.12,30.12,191130.0,25.8939,25.9025,25.8596,25.8596,191130.0
2015-08-18 13:00:00,30.11,30.12,30.08,30.1,209085.0,25.851,25.8596,25.8252,25.8424,209085.0
2015-08-18 14:00:00,30.1,30.14,30.08,30.12,265035.0,25.8424,25.8768,25.8252,25.8596,265035.0
2015-08-18 15:00:00,30.12,30.14,30.1,30.11,631815.0,25.8596,25.8768,25.8424,25.851,631815.0
2015-08-19 09:30:00,29.97,29.97,29.81,29.86,416400.0,25.7308,25.7308,25.5934,25.6364,416400.0
2015-08-19 10:00:00,29.84,29.94,29.73,29.74,523170.0,25.6192,25.7051,25.5248,25.5333,523170.0
2015-08-19 11:00:00,29.75,29.78,29.67,29.7,426640.0,25.5419,25.5677,25.4732,25.499,426640.0
2015-08-19 12:00:00,29.69,29.79,29.69,29.76,244600.0,25.4904,25.5763,25.4904,25.5505,244600.0
2015-08-19 13:00:00,29.77,29.87,29.75,29.81,654000.0,25.5591,25.645,25.5419,25.5934,654000.0
2015-08-19 14:00:00,29.81,30.03,29.81,29.83,908425.0,25.5934,25.7823,25.5934,25.6106,908425.0
2015-08-19 15:00:00,29.8,29.88,29.79,29.8,866375.0,25.5849,25.6535,25.5763,25.5849,866375.0
2015-08-20 09:30:00,29.54,29.6,29.47,29.52,626715.0,25.3616,25.4131,25.3015,25.3445,626715.0
2015-08-20 10:00:00,29.52,29.53,29.36,29.48,620455.0,25.3445,25.353,25.2071,25.3101,620455.0
2015-08-20 11:00:00,29.48,29.5,29.41,29.48,404365.0,25.3101,25.3273,25.25,25.3101,404365.0
2015-08-20 12:00:00,29.49,29.49,29.33,29.35,383855.0,25.3187,25.3187,25.1813,25.1985,383855.0
2015-08-20 13:00:00,29.35,29.41,29.32,29.39,516630.0,25.1985,25.25,25.1727,25.2328,516630.0
2015-08-20 14:00:00,29.39,29.39,29.22,29.23,669560.0,25.2328,25.2328,25.0869,25.0955,669560.0
2015-08-20 15:00:00,29.22,29.29,29.12,29.12,764925.0,25.0869,25.147,25.001,25.001,764925.0
2015-08-21 09:30:00,28.82,28.91,28.73,28.9,866235.0,24.7435,24.8207,24.6662,24.8122,866235.0
2015-08-21 10:00:00,28.89,28.97,28.71,28.74,1141930.0,24.8036,24.8723,24.649,24.6748,1141930.0
2015-08-21 11:00:00,28.74,28.76,28.58,28.76,969210.0,24.6748,24.692,24.5374,24.692,969210.0
2015-08-21 12:00:00,28.75,28.86,28.6,28.6,789670.0,24.6834,24.7778,24.5546,24.5546,789670.0
2015-08-21 13:00:00,28.61,28.85,28.58,28.85,732115.0,24.5632,24.7692,24.5374,24.7692,732115.0
2015-08-21 14:00:00,28.86,28.88,28.58,28.63,665090.0,24.7778,24.795,24.5374,24.5803,665090.0
2015-08-21 15:00:00,28.62,28.65,28.43,28.43,1546260.0,24.5718,24.5975,24.4086,24.4086,1546260.0
2015-08-24 09:30:00,27.39,27.49,21.81,27.33,1858790.0,23.5157,23.6016,18.725,23.4642,1858790.0
2015-08-24 10:00:00,27.33,27.87,27.04,27.83,2456490.0,23.4642,23.9278,23.2153,23.8935,2456490.0
2015-08-24 11:00:00,27.83,28.03,27.55,27.98,2685445.0,23.8935,24.0652,23.6531,24.0223,2685445.0
2015-08-24 12:00:00,27.97,28.17,27.85,28.07,1399980.0,24.0137,24.1854,23.9107,24.0996,1399980.0
2015-08-24 13:00:00,28.07,28.14,27.73,27.73,946000.0,24.0996,24.1597,23.8077,23.8077,946000.0
2015-08-24 14:00:00,27.74,27.75,27.32,27.33,1415505.0,23.8162,23.8248,23.4556,23.4642,1415505.0
2015-08-24 15:00:00,27.32,27.67,27.22,27.29,2323990.0,23.4556,23.7561,23.3698,23.4299,2323990.0
2015-08-25 09:30:00,28.08,28.08,27.58,27.64,797610.0,24.1081,24.1081,23.6789,23.7304,797610.0
2015-08-25 10:00:00,27.64,27.73,27.53,27.56,869125.0,23.7304,23.8077,23.6359,23.6617,869125.0
2015-08-25 11:00:00,27.56,27.82,27.56,27.68,587065.0,23.6617,23.8849,23.6617,23.7647,587065.0
2015-08-25 12:00:00,27.67,27.8,27.67,27.73,363930.0,23.7561,23.8677,23.7561,23.8077,363930.0
2015-08-25 13:00:00,27.73,27.76,27.49,27.56,663545.0,23.8077,23.8334,23.6016,23.6617,663545.0
2015-08-25 14:00:00,27.55,27.59,27.46,27.54,527470.0,23.6531,23.6875,23.5758,23.6445,527470.0
2015-08-25 15:00:00,27.54,27.56,26.99,27.0,1759260.0,23.6445,23.6617,23.1723,23.1809,1759260.0
2015-08-26 09:30:00,27.56,27.63,27.24,27.31,658510.0,23.6617,23.7218,23.387,23.4471,658510.0
2015-08-26 10:00:00,27.3,27.4,27.16,27.21,1257705.0,23.4385,23.5243,23.3183,23.3612,1257705.0
2015-08-26 11:00:00,27.22,27.29,27.1,27.19,1507440.0,23.3698,23.4299,23.2668,23.344,1507440.0
2015-08-26 12:00:00,27.18,27.22,27.03,27.22,483480.0,23.3354,23.3698,23.2067,23.3698,483480.0
2015-08-26 13:00:00,27.21,27.4,27.15,27.38,770380.0,23.3612,23.5243,23.3097,23.5072,770380.0
2015-08-26 14:00:00,27.39,27.49,27.25,27.46,907630.0,23.5157,23.6016,23.3955,23.5758,907630.0
2015-08-26 15:00:00,27.45,27.8,27.41,27.72,1402045.0,23.5673,23.8677,23.5329,23.7991,1402045.0
2015-08-27 09:30:00,27.99,28.14,27.93,27.99,828325.0,24.0309,24.1597,23.9794,24.0309,828325.0
2015-08-27 10:00:00,27.99,28.23,27.89,28.22,521145.0,24.0309,24.2369,23.945,24.2283,521145.0
2015-08-27 11:00:00,28.21,28.29,28.16,28.26,494710.0,24.2198,24.2884,24.1768,24.2627,494710.0
2015-08-27 12:00:00,28.26,28.4,28.26,28.4,542515.0,24.2627,24.3829,24.2627,24.3829,542515.0
2015-08-27 13:00:00,28.4,28.47,28.34,28.41,586725.0,24.3829,24.443,24.3314,24.3915,586725.0
2015-08-27 14:00:00,28.41,28.41,28.05,28.07,933255.0,24.3915,24.3915,24.0824,24.0996,933255.0
2015-08-27 15:00:00,28.07,28.4,27.94,28.4,1621140.0,24.0996,24.3829,23.9879,24.3829,1621140.0
2015-08-28 09:30:00,28.36,28.42,28.31,28.41,459205.0,24.3485,24.4001,24.3056,24.3915,459205.0
2015-08-28 10:00:00,28.43,28.47,28.34,28.43,590710.0,24.4086,24.443,24.3314,24.4086,590710.0
2015-08-28 11:00:00,28.42,28.59,28.38,28.41,541035.0,24.4001,24.546,24.3657,24.3915,541035.0
2015-08-28 12:00:00,28.41,28.54,28.39,28.51,299935.0,24.3915,24.5031,24.3743,24.4773,299935.0
2015-08-28 13:00:00,28.51,28.54,28.38,28.47,297030.0,24.4773,24.5031,24.3657,24.443,297030.0
2015-08-28 14:00:00,28.47,28.53,28.44,28.5,1020625.0,24.443,24.4945,24.4172,24.4687,1020625.0
2015-08-28 15:00:00,28.5,28.52,28.37,28.52,1010435.0,24.4687,24.4859,24.3571,24.4859,1010435.0
2015-08-31 09:30:00,28.4,28.42,28.34,28.34,261950.0,24.3829,24.4001,24.3314,24.3314,261950.0
2015-08-31 10:00:00,28.33,28.48,28.28,28.4,531475.0,24.3228,24.4516,24.2799,24.3829,531475.0
2015-08-31 11:00:00,28.4,28.57,28.35,28.45,501365.0,24.3829,24.5288,24.34,24.4258,501365.0
2015-08-31 12:00:00,28.46,28.54,28.45,28.48,388815.0,24.4344,24.5031,24.4258,24.4516,388815.0
2015-08-31 13:00:00,28.47,28.49,28.38,28.41,239585.0,24.443,24.4602,24.3657,24.3915,239585.0
2015-08-31 14:00:00,28.42,28.43,28.3,28.32,660775.0,24.4001,24.4086,24.297,24.3142,660775.0
2015-08-31 15:00:00,28.32,28.42,28.31,28.32,1093505.0,24.3142,24.4001,24.3056,24.3142,1093505.0
2015-09-01 09:30:00,27.88,28.04,27.79,27.89,417795.0,23.9364,24.0738,23.8592,23.945,417795.0
2015-09-01 10:00:00,27.89,27.98,27.77,27.85,964190.0,23.945,24.0223,23.842,23.9107,964190.0
2015-09-01 11:00:00,27.85,27.93,27.8,27.81,850125.0,23.9107,23.9794,23.8677,23.8763,850125.0
2015-09-01 12:00:00,27.83,27.84,27.64,27.65,637300.0,23.8935,23.9021,23.7304,23.739,637300.0
2015-09-01 13:00:00,27.63,27.74,27.6,27.72,645490.0,23.7218,23.8162,23.696,23.7991,645490.0
2015-09-01 14:00:00,27.72,27.73,27.59,27.62,696390.0,23.7991,23.8077,23.6875,23.7132,696390.0
2015-09-01 15:00:00,27.64,27.64,27.44,27.52,1694435.0,23.7304,23.7304,23.5587,23.6274,1694435.0
2015-09-02 09:30:00,27.84,27.88,27.73,27.73,325970.0,23.9021,23.9364,23.8077,23.8077,325970.0
2015-09-02 10:00:00,27.75,27.82,27.59,27.66,345490.0,23.8248,23.8849,23.6875,23.7476,345490.0
2015-09-02 11:00:00,27.65,27.71,27.52,27.55,675955.0,23.739,23.7905,23.6274,23.6531,675955.0
2015-09-02 12:00:00,27.57,27.76,27.52,27.74,353300.0,23.6703,23.8334,23.6274,23.8162,353300.0
2015-09-02 13:00:00,27.74,27.78,27.7,27.71,681340.0,23.8162,23.8506,23.7819,23.7905,681340.0
2015-09-02 14:00:00,27.72,27.8,27.69,27.76,1853260.0,23.7991,23.8677,23.7733,23.8334,1853260.0
2015-09-02 15:00:00,27.77,27.93,27.72,27.93,2208440.0,23.842,23.9794,23.7991,23.9794,2208440.0
2015-09-03 09:30:00,27.99,28.17,27.97,28.12,167620.0,24.0309,24.1854,24.0137,24.1425,167620.0
2015-09-03 10:00:00,28.13,28.31,28.1,28.3,298270.0,24.1511,24.3056,24.1253,24.297,298270.0
2015-09-03 11:00:00,28.33,28.33,28.19,28.22,276285.0,24.3228,24.3228,24.2026,24.2283,276285.0
2015-09-03 12:00:00,28.24,28.24,28.12,28.15,330475.0,24.2455,24.2455,24.1425,24.1682,330475.0
2015-09-03 13:00:00,28.14,28.15,28.03,28.06,270920.0,24.1597,24.1682,24.0652,24.091,270920.0
2015-09-03 14:00:00,28.04,28.16,28.01,28.12,301830.0,24.0738,24.1768,24.048,24.1425,301830.0
2015-09-03 15:00:00,28.12,28.14,28.0,28.06,1712745.0,24.1425,24.1597,24.0395,24.091,1712745.0
2015-09-04 09:30:00,27.69,27.88,27.69,27.79,358265.0,23.7733,23.9364,23.7733,23.8592,358265.0
2015-09-04 10:00:00,27.76,27.93,27.76,27.83,272620.0,23.8334,23.9794,23.8334,23.8935,272620.0
2015-09-04 11:00:00,27.84,27.87,27.79,27.8,818000.0,23.9021,23.9278,23.8592,23.8677,818000.0
2015-09-04 12:00:00,27.79,27.8,27.71,27.72,663350.0,23.8592,23.8677,23.7905,23.7991,663350.0
2015-09-04 13:00:00,27.71,27.73,27.66,27.69,477375.0,23.7905,23.8077,23.7476,23.7733,477375.0
2015-09-04 14:00:00,27.7,27.71,27.62,27.71,472265.0,23.7819,23.7905,23.7132,23.7905,472265.0
2015-09-04 15:00:00,27.72,27.84,27.69,27.73,750585.0,23.7991,23.9021,23.7733,23.8077,750585.0
2015-09-08 09:30:00,28.12,28.21,28.1,28.1,297725.0,24.1425,24.2198,24.1253,24.1253,297725.0
2015-09-08 10:00:00,28.11,28.14,28.06,28.13,377910.0,24.1339,24.1597,24.091,24.1511,377910.0
2015-09-08 11:00:00,28.12,28.18,28.08,28.15,367540.0,24.1425,24.194,24.1081,24.1682,367540.0
2015-09-08 12:00:00,28.14,28.27,28.14,28.22,272740.0,24.1597,24.2713,24.1597,24.2283,272740.0
2015-09-08 13:00:00,28.23,28.3,28.19,28.3,295955.0,24.2369,24.297,24.2026,24.297,295955.0
2015-09-08 14:00:00,28.29,28.39,28.28,28.36,566430.0,24.2884,24.3743,24.2799,24.3485,566430.0
2015-09-08 15:00:00,28.36,28.43,28.34,28.4,457355.0,24.3485,24.4086,24.3314,24.3829,457355.0
2015-09-09 09:30:00,28.61,28.65,28.5,28.51,297035.0,24.5632,24.5975,24.4687,24.4773,297035.0
2015-09-09 10:00:00,28.53,28.54,28.34,28.36,288310.0,24.4945,24.5031,24.3314,24.3485,288310.0
2015-09-09 11:00:00,28.37,28.45,28.36,28.42,189550.0,24.3571,24.4258,24.3485,24.4001,189550.0
2015-09-09 12:00:00,28.42,28.49,28.4,28.42,131315.0,24.4001,24.4602,24.3829,24.4001,131315.0
2015-09-09 13:00:00,28.42,28.45,28.24,28.24,237950.0,24.4001,24.4258,24.2455,24.2455,237950.0
2015-09-09 14:00:00,28.25,28.3,28.21,28.26,358235.0,24.2541,24.297,24.2198,24.2627,358235.0
2015-09-09 15:00:00,28.26,28.32,28.06,28.09,573655.0,24.2627,24.3142,24.091,24.1167,573655.0
2015-09-10 09:30:00,28.04,28.2,28.04,28.08,302050.0,24.0738,24.2112,24.0738,24.1081,302050.0
2015-09-10 10:00:00,28.09,28.41,28.05,28.35,563245.0,24.1167,24.3915,24.0824,24.34,563245.0
2015-09-10 11:00:00,28.34,28.34,28.19,28.29,623205.0,24.3314,24.3314,24.2026,24.2884,623205.0
2015-09-10 12:00:00,28.3,28.34,28.25,28.26,337410.0,24.297,24.3314,24.2541,24.2627,337410.0
2015-09-10 13:00:00,28.26,28.39,28.24,28.31,478010.0,24.2627,24.3743,24.2455,24.3056,478010.0
2015-09-10 14:00:00,28.32,28.33,28.14,28.14,563760.0,24.3142,24.3228,24.1597,24.1597,563760.0
2015-09-10 15:00:00,28.13,28.2,28.07,28.15,995075.0,24.1511,24.2112,24.0996,24.1682,995075.0
2015-09-11 09:30:00,28.06,28.1,28.0,28.02,466935.0,24.091,24.1253,24.0395,24.0566,466935.0
2015-09-11 10:00:00,27.98,28.04,27.97,27.98,252150.0,24.0223,24.0738,24.0137,24.0223,252150.0
2015-09-11 11:00:00,27.99,28.18,27.99,28.14,235190.0,24.0309,24.194,24.0309,24.1597,235190.0
2015-09-11 12:00:00,28.15,28.26,28.14,28.24,343910.0,24.1682,24.2627,24.1597,24.2455,343910.0
2015-09-11 13:00:00,28.25,28.25,28.12,28.16,292005.0,24.2541,24.2541,24.1425,24.1768,292005.0
2015-09-11 14:00:00,28.15,28.24,28.13,28.21,560585.0,24.1682,24.2455,24.1511,24.2198,560585.0
2015-09-11 15:00:00,28.21,28.32,28.21,28.32,632420.0,24.2198,24.3142,24.2198,24.3142,632420.0
2015-09-14 09:30:00,28.37,28.38,28.15,28.2,279385.0,24.3571,24.3657,24.1682,24.2112,279385.0
2015-09-14 10:00:00,28.2,28.29,28.2,28.26,314405.0,24.2112,24.2884,24.2112,24.2627,314405.0
2015-09-14 11:00:00,28.27,28.28,28.16,28.22,185055.0,24.2713,24.2799,24.1768,24.2283,185055.0
2015-09-14 12:00:00,28.22,28.24,28.17,28.19,121240.0,24.2283,24.2455,24.1854,24.2026,121240.0
2015-09-14 13:00:00,28.2,28.23,28.17,28.22,650395.0,24.2112,24.2369,24.1854,24.2283,650395.0
2015-09-14 14:00:00,28.22,28.22,28.15,28.17,230085.0,24.2283,24.2283,24.1682,24.1854,230085.0
2015-09-14 15:00:00,28.17,28.2,28.15,28.18,370205.0,24.1854,24.2112,24.1682,24.194,370205.0
2015-09-15 09:30:00,28.24,28.29,28.19,28.27,192650.0,24.2455,24.2884,24.2026,24.2713,192650.0
2015-09-15 10:00:00,28.27,28.39,28.22,28.36,255315.0,24.2713,24.3743,24.2283,24.3485,255315.0
2015-09-15 11:00:00,28.37,28.37,28.32,28.35,175625.0,24.3571,24.3571,24.3142,24.34,175625.0
2015-09-15 12:00:00,28.35,28.38,28.33,28.35,178075.0,24.34,24.3657,24.3228,24.34,178075.0
2015-09-15 13:00:00,28.35,28.46,28.34,28.43,274530.0,24.34,24.4344,24.3314,24.4086,274530.0
2015-09-15 14:00:00,28.42,28.49,28.42,28.49,576405.0,24.4001,24.4602,24.4001,24.4602,576405.0
2015-09-15 15:00:00,28.49,28.55,28.49,28.51,812765.0,24.4602,24.5117,24.4602,24.4773,812765.0
2015-09-16 09:30:00,28.51,28.58,28.48,28.5,307900.0,24.4773,24.5374,24.4516,24.4687,307900.0
2015-09-16 10:00:00,28.51,28.62,28.47,28.6,315190.0,24.4773,24.5718,24.443,24.5546,315190.0
2015-09-16 11:00:00,28.59,28.72,28.59,28.7,1130015.0,24.546,24.6576,24.546,24.6404,1130015.0
2015-09-16 12:00:00,28.69,28.75,28.68,28.74,312160.0,24.6319,24.6834,24.6233,24.6748,312160.0
2015-09-16 13:00:00,28.74,28.74,28.69,28.73,547130.0,24.6748,24.6748,24.6319,24.6662,547130.0
2015-09-16 14:00:00,28.72,28.75,28.64,28.74,341460.0,24.6576,24.6834,24.5889,24.6748,341460.0
2015-09-16 15:00:00,28.74,28.81,28.73,28.78,810435.0,24.6748,24.7349,24.6662,24.7091,810435.0
2015-09-17 09:30:00,28.8,28.8,28.72,28.76,227250.0,24.7263,24.7263,24.6576,24.692,227250.0
2015-09-17 10:00:00,28.75,28.87,28.74,28.82,210145.0,24.6834,24.7864,24.6748,24.7435,210145.0
2015-09-17 11:00:00,28.83,28.88,28.82,28.83,259195.0,24.7521,24.795,24.7435,24.7521,259195.0
2015-09-17 12:00:00,28.84,28.9,28.82,28.89,203480.0,24.7606,24.8122,24.7435,24.8036,203480.0
2015-09-17 13:00:00,28.89,28.96,28.86,28.86,322510.0,24.8036,24.8637,24.7778,24.7778,322510.0
2015-09-17 14:00:00,28.91,29.14,28.76,29.07,729040.0,24.8207,25.0182,24.692,24.9581,729040.0
2015-09-17 15:00:00,29.07,29.1,28.67,28.75,1545605.0,24.9581,24.9839,24.6147,24.6834,1545605.0
2015-09-18 09:30:00,28.38,28.5,28.38,28.45,305150.0,24.3657,24.4687,24.3657,24.4258,305150.0
2015-09-18 10:00:00,28.45,28.57,28.42,28.52,480990.0,24.4258,24.5288,24.4001,24.4859,480990.0
2015-09-18 11:00:00,28.52,28.6,28.49,28.55,367495.0,24.4859,24.5546,24.4602,24.5117,367495.0
2015-09-18 12:00:00,28.56,28.56,28.43,28.46,268005.0,24.5202,24.5202,24.4086,24.4344,268005.0
2015-09-18 13:00:00,28.46,28.51,28.37,28.38,279830.0,24.4344,24.4773,24.3571,24.3657,279830.0
2015-09-18 14:00:00,28.36,28.44,28.34,28.39,448885.0,24.3485,24.4172,24.3314,24.3743,448885.0
2015-09-18 15:00:00,28.38,28.4,28.24,28.28,1193400.0,24.3657,24.3829,24.2455,24.2799,1193400.0
2015-09-21 09:30:00,28.4,28.59,28.4,28.56,240220.0,24.3829,24.546,24.3829,24.5202,240220.0
2015-09-21 10:00:00,28.57,28.74,28.55,28.64,178935.0,24.5288,24.6748,24.5117,24.5889,178935.0
2015-09-21 11:00:00,28.65,28.67,28.52,28.52,206410.0,24.5975,24.6147,24.4859,24.4859,206410.0
2015-09-21 12:00:00,28.52,28.52,28.36,28.4,278255.0,24.4859,24.4859,24.3485,24.3829,278255.0
2015-09-21 13:00:00,28.39,28.5,28.39,28.42,235080.0,24.3743,24.4687,24.3743,24.4001,235080.0
2015-09-21 14:00:00,28.42,28.5,28.38,28.49,1070480.0,24.4001,24.4687,24.3657,24.4602,1070480.0
2015-09-21 15:00:00,28.49,28.49,28.37,28.43,328185.0,24.4602,24.4602,24.3571,24.4086,328185.0
2015-09-22 09:30:00,28.09,28.19,28.08,28.17,208940.0,24.1167,24.2026,24.1081,24.1854,208940.0
2015-09-22 10:00:00,28.18,28.21,27.99,28.02,235140.0,24.194,24.2198,24.0309,24.0566,235140.0
2015-09-22 11:00:00,28.02,28.07,27.95,28.0,299625.0,24.0566,24.0996,23.9965,24.0395,299625.0
2015-09-22 12:00:00,27.97,28.05,27.91,27.93,349850.0,24.0137,24.0824,23.9622,23.9794,349850.0
2015-09-22 13:00:00,27.92,27.98,27.89,27.95,338495.0,23.9708,24.0223,23.945,23.9965,338495.0
2015-09-22 14:00:00,27.94,28.03,27.93,28.02,418155.0,23.9879,24.0652,23.9794,24.0566,418155.0
2015-09-22 15:00:00,28.01,28.09,27.97,28.04,573350.0,24.048,24.1167,24.0137,24.0738,573350.0
2015-09-23 09:30:00,28.11,28.13,28.04,28.1,237680.0,24.1339,24.1511,24.0738,24.1253,237680.0
2015-09-23 10:00:00,28.1,28.18,28.09,28.13,367050.0,24.1253,24.194,24.1167,24.1511,367050.0
2015-09-23 11:00:00,28.14,28.14,27.93,27.96,508310.0,24.1597,24.1597,23.9794,24.0051,508310.0
2015-09-23 12:00:00,27.96,27.99,27.9,27.97,287970.0,24.0051,24.0309,23.9536,24.0137,287970.0
2015-09-23 13:00:00,27.97,28.05,27.94,28.02,405975.0,24.0137,24.0824,23.9879,24.0566,405975.0
2015-09-23 14:00:00,28.02,28.08,27.91,27.94,626675.0,24.0566,24.1081,23.9622,23.9879,626675.0
2015-09-23 15:00:00,27.94,28.0,27.92,27.97,668395.0,23.9879,24.0395,23.9708,24.0137,668395.0
2015-09-24 09:30:00,27.79,27.83,27.65,27.7,246240.0,23.8592,23.8935,23.739,23.7819,246240.0
2015-09-24 10:00:00,27.7,27.75,27.6,27.61,551420.0,23.7819,23.8248,23.696,23.7046,551420.0
2015-09-24 11:00:00,27.61,27.65,27.56,27.65,529065.0,23.7046,23.739,23.6617,23.739,529065.0
2015-09-24 12:00:00,27.64,27.73,27.62,27.66,294680.0,23.7304,23.8077,23.7132,23.7476,294680.0
2015-09-24 13:00:00,27.67,27.71,27.61,27.67,248520.0,23.7561,23.7905,23.7046,23.7561,248520.0
2015-09-24 14:00:00,27.67,27.91,27.66,27.86,654425.0,23.7561,23.9622,23.7476,23.9193,654425.0
2015-09-24 15:00:00,27.86,27.91,27.78,27.84,1037115.0,23.9193,23.9622,23.8506,23.9021,1037115.0
2015-09-25 09:30:00,27.93,27.97,27.82,27.9,347635.0,24.071,24.1055,23.9762,24.0452,347635.0
2015-09-25 10:00:00,27.91,27.96,27.82,27.95,461435.0,24.0538,24.0969,23.9762,24.0883,461435.0
2015-09-25 11:00:00,27.96,27.96,27.89,27.92,381230.0,24.0969,24.0969,24.0366,24.0624,381230.0
2015-09-25 12:00:00,27.93,27.93,27.86,27.91,140170.0,24.071,24.071,24.0107,24.0538,140170.0
2015-09-25 13:00:00,27.92,27.97,27.91,27.95,350555.0,24.0624,24.1055,24.0538,24.0883,350555.0
2015-09-25 14:00:00,27.95,27.97,27.65,27.72,508030.0,24.0883,24.1055,23.8297,23.89,508030.0
2015-09-25 15:00:00,27.73,27.73,27.57,27.69,1597005.0,23.8987,23.8987,23.7608,23.8642,1597005.0
2015-09-28 09:30:00,27.57,27.62,27.36,27.39,284765.0,23.7608,23.8039,23.5798,23.6056,284765.0
2015-09-28 10:00:00,27.39,27.4,27.19,27.25,351930.0,23.6056,23.6143,23.4333,23.485,351930.0
2015-09-28 11:00:00,27.26,27.31,27.16,27.17,732535.0,23.4936,23.5367,23.4074,23.416,732535.0
2015-09-28 12:00:00,27.17,27.17,27.02,27.04,381145.0,23.416,23.416,23.2868,23.304,381145.0
2015-09-28 13:00:00,27.03,27.09,27.0,27.02,495090.0,23.2954,23.3471,23.2695,23.2868,495090.0
2015-09-28 14:00:00,27.0,27.06,26.91,26.99,1072230.0,23.2695,23.3212,23.192,23.2609,1072230.0
2015-09-28 15:00:00,27.0,27.07,26.94,26.98,954900.0,23.2695,23.3299,23.2178,23.2523,954900.0
2015-09-29 09:30:00,26.98,27.05,26.88,27.04,418410.0,23.2523,23.3126,23.1661,23.304,418410.0
2015-09-29 10:00:00,27.05,27.17,26.98,27.06,772420.0,23.3126,23.416,23.2523,23.3212,772420.0
2015-09-29 11:00:00,27.05,27.1,26.95,27.0,816535.0,23.3126,23.3557,23.2264,23.2695,816535.0
2015-09-29 12:00:00,27.0,27.03,26.92,26.92,444465.0,23.2695,23.2954,23.2006,23.2006,444465.0
2015-09-29 13:00:00,26.93,27.06,26.92,27.01,542815.0,23.2092,23.3212,23.2006,23.2781,542815.0
2015-09-29 14:00:00,27.02,27.04,26.94,26.94,778010.0,23.2868,23.304,23.2178,23.2178,778010.0
2015-09-29 15:00:00,26.94,27.0,26.83,26.97,1237300.0,23.2178,23.2695,23.123,23.2437,1237300.0
2015-09-30 09:30:00,27.22,27.33,27.2,27.2,315340.0,23.4591,23.5539,23.4419,23.4419,315340.0
2015-09-30 10:00:00,27.22,27.32,27.2,27.22,628945.0,23.4591,23.5453,23.4419,23.4591,628945.0
2015-09-30 11:00:00,27.22,27.25,27.11,27.13,1465790.0,23.4591,23.485,23.3643,23.3816,1465790.0
2015-09-30 12:00:00,27.13,27.15,27.03,27.08,697070.0,23.3816,23.3988,23.2954,23.3385,697070.0
2015-09-30 13:00:00,27.08,27.21,27.08,27.19,573770.0,23.3385,23.4505,23.3385,23.4333,573770.0
2015-09-30 14:00:00,27.19,27.27,27.16,27.27,815300.0,23.4333,23.5022,23.4074,23.5022,815300.0
2015-09-30 15:00:00,27.26,27.36,27.23,27.31,3068265.0,23.4936,23.5798,23.4677,23.5367,3068265.0
2015-10-01 09:30:00,27.33,27.41,27.24,27.24,540440.0,23.5539,23.6229,23.4764,23.4764,540440.0
2015-10-01 10:00:00,27.24,27.38,27.16,27.23,1271700.0,23.4764,23.597,23.4074,23.4677,1271700.0
2015-10-01 11:00:00,27.23,27.26,27.03,27.05,1710895.0,23.4677,23.4936,23.2954,23.3126,1710895.0
2015-10-01 12:00:00,27.05,27.11,26.99,27.07,758215.0,23.3126,23.3643,23.2609,23.3299,758215.0
2015-10-01 13:00:00,27.07,27.14,27.0,27.13,1047370.0,23.3299,23.3902,23.2695,23.3816,1047370.0
2015-10-01 14:00:00,27.13,27.22,27.1,27.21,1538480.0,23.3816,23.4591,23.3557,23.4505,1538480.0
2015-10-01 15:00:00,27.21,27.28,27.13,27.26,1527060.0,23.4505,23.5108,23.3816,23.4936,1527060.0
2015-10-02 09:30:00,27.0,27.03,26.87,26.93,285155.0,23.2695,23.2954,23.1575,23.2092,285155.0
2015-10-02 10:00:00,26.95,27.08,26.87,27.08,1408275.0,23.2264,23.3385,23.1575,23.3385,1408275.0
2015-10-02 11:00:00,27.09,27.14,27.01,27.1,1017625.0,23.3471,23.3902,23.2781,23.3557,1017625.0
2015-10-02 12:00:00,27.1,27.31,27.09,27.3,785420.0,23.3557,23.5367,23.3471,23.5281,785420.0
2015-10-02 13:00:00,27.3,27.38,27.28,27.32,489185.0,23.5281,23.597,23.5108,23.5453,489185.0
2015-10-02 14:00:00,27.32,27.42,27.32,27.36,390900.0,23.5453,23.6315,23.5453,23.5798,390900.0
2015-10-02 15:00:00,27.36,27.66,27.36,27.66,1231215.0,23.5798,23.8383,23.5798,23.8383,1231215.0
2015-10-05 09:30:00,27.83,28.04,27.82,28.04,411685.0,23.9849,24.1658,23.9762,24.1658,411685.0
2015-10-05 10:00:00,28.04,28.09,28.0,28.03,785665.0,24.1658,24.2089,24.1314,24.1572,785665.0
2015-10-05 11:00:00,28.04,28.14,28.04,28.12,539170.0,24.1658,24.252,24.1658,24.2348,539170.0
2015-10-05 12:00:00,28.12,28.16,28.07,28.1,719920.0,24.2348,24.2693,24.1917,24.2175,719920.0
2015-10-05 13:00:00,28.1,28.15,28.09,28.14,484880.0,24.2175,24.2606,24.2089,24.252,484880.0
2015-10-05 14:00:00,28.14,28.2,28.12,28.17,732375.0,24.252,24.3037,24.2348,24.2779,732375.0
2015-10-05 15:00:00,28.17,28.22,28.16,28.19,2818240.0,24.2779,24.321,24.2693,24.2951,2818240.0
2015-10-06 09:30:00,28.16,28.27,28.14,28.26,327165.0,24.2693,24.3641,24.252,24.3554,327165.0
2015-10-06 10:00:00,28.26,28.27,28.11,28.14,744135.0,24.3554,24.3641,24.2262,24.252,744135.0
2015-10-06 11:00:00,28.15,28.24,28.03,28.03,473610.0,24.2606,24.3382,24.1572,24.1572,473610.0
2015-10-06 12:00:00,28.05,28.1,27.99,28.05,412355.0,24.1745,24.2175,24.1227,24.1745,412355.0
2015-10-06 13:00:00,28.05,28.12,28.01,28.05,465870.0,24.1745,24.2348,24.14,24.1745,465870.0
2015-10-06 14:00:00,28.04,28.14,28.03,28.06,714610.0,24.1658,24.252,24.1572,24.1831,714610.0
2015-10-06 15:00:00,28.06,28.12,28.05,28.08,1586095.0,24.1831,24.2348,24.1745,24.2003,1586095.0
2015-10-07 09:30:00,28.23,28.33,28.22,28.32,337690.0,24.3296,24.4158,24.321,24.4071,337690.0
2015-10-07 10:00:00,28.31,28.4,28.19,28.26,590970.0,24.3985,24.4761,24.2951,24.3554,590970.0
2015-10-07 11:00:00,28.25,28.25,28.09,28.24,521355.0,24.3468,24.3468,24.2089,24.3382,521355.0
2015-10-07 12:00:00,28.24,28.24,28.14,28.19,708215.0,24.3382,24.3382,24.252,24.2951,708215.0
2015-10-07 13:00:00,28.19,28.42,28.18,28.39,575895.0,24.2951,24.4933,24.2865,24.4675,575895.0
2015-10-07 14:00:00,28.39,28.44,28.31,28.33,697620.0,24.4675,24.5106,24.3985,24.4158,697620.0
2015-10-07 15:00:00,28.32,28.46,28.32,28.46,1191480.0,24.4071,24.5278,24.4071,24.5278,1191480.0
2015-10-08 09:30:00,28.38,28.48,28.36,28.45,525220.0,24.4589,24.545,24.4416,24.5192,525220.0
2015-10-08 10:00:00,28.46,28.53,28.43,28.51,464970.0,24.5278,24.5881,24.502,24.5709,464970.0
2015-10-08 11:00:00,28.51,28.55,28.44,28.54,432000.0,24.5709,24.6054,24.5106,24.5968,432000.0
2015-10-08 12:00:00,28.54,28.58,28.47,28.51,462430.0,24.5968,24.6312,24.5364,24.5709,462430.0
2015-10-08 13:00:00,28.51,28.57,28.49,28.57,480990.0,24.5709,24.6226,24.5537,24.6226,480990.0
2015-10-08 14:00:00,28.57,28.75,28.53,28.73,845130.0,24.6226,24.7777,24.5881,24.7605,845130.0
2015-10-08 15:00:00,28.73,28.81,28.71,28.74,970355.0,24.7605,24.8294,24.7433,24.7691,970355.0
2015-10-09 09:30:00,28.8,28.83,28.75,28.79,369080.0,24.8208,24.8467,24.7777,24.8122,369080.0
2015-10-09 10:00:00,28.78,28.82,28.66,28.82,644295.0,24.8036,24.8381,24.7002,24.8381,644295.0
2015-10-09 11:00:00,28.81,28.84,28.77,28.79,710855.0,24.8294,24.8553,24.795,24.8122,710855.0
2015-10-09 12:00:00,28.8,28.82,28.69,28.74,815980.0,24.8208,24.8381,24.726,24.7691,815980.0
2015-10-09 13:00:00,28.73,28.76,28.69,28.72,441600.0,24.7605,24.7864,24.726,24.7519,441600.0
2015-10-09 14:00:00,28.72,28.77,28.68,28.76,726075.0,24.7519,24.795,24.7174,24.7864,726075.0
2015-10-09 15:00:00,28.77,28.81,28.73,28.8,2056720.0,24.795,24.8294,24.7605,24.8208,2056720.0
2015-10-12 09:30:00,28.83,28.83,28.71,28.75,315765.0,24.8467,24.8467,24.7433,24.7777,315765.0
2015-10-12 10:00:00,28.75,28.82,28.7,28.73,504840.0,24.7777,24.8381,24.7346,24.7605,504840.0
2015-10-12 11:00:00,28.74,28.83,28.74,28.77,587300.0,24.7691,24.8467,24.7691,24.795,587300.0
2015-10-12 12:00:00,28.77,28.79,28.72,28.74,338210.0,24.795,24.8122,24.7519,24.7691,338210.0
2015-10-12 13:00:00,28.74,28.77,28.7,28.75,252000.0,24.7691,24.795,24.7346,24.7777,252000.0
2015-10-12 14:00:00,28.75,28.77,28.74,28.76,528515.0,24.7777,24.795,24.7691,24.7864,528515.0
2015-10-12 15:00:00,28.76,28.79,28.75,28.78,1083265.0,24.7864,24.8122,24.7777,24.8036,1083265.0
2015-10-13 09:30:00,28.65,28.78,28.62,28.76,215460.0,24.6916,24.8036,24.6657,24.7864,215460.0
2015-10-13 10:00:00,28.77,28.89,28.76,28.86,558000.0,24.795,24.8984,24.7864,24.8725,558000.0
2015-10-13 11:00:00,28.86,28.88,28.77,28.79,640635.0,24.8725,24.8898,24.795,24.8122,640635.0
2015-10-13 12:00:00,28.79,28.8,28.67,28.67,2003735.0,24.8122,24.8208,24.7088,24.7088,2003735.0
2015-10-13 13:00:00,28.67,28.67,28.6,28.6,566035.0,24.7088,24.7088,24.6485,24.6485,566035.0
2015-10-13 14:00:00,28.61,28.63,28.55,28.62,536665.0,24.6571,24.6743,24.6054,24.6657,536665.0
2015-10-13 15:00:00,28.61,28.62,28.48,28.5,930980.0,24.6571,24.6657,24.545,24.5623,930980.0
2015-10-14 09:30:00,28.52,28.62,28.46,28.61,341985.0,24.5795,24.6657,24.5278,24.6571,341985.0
2015-10-14 10:00:00,28.61,28.61,28.39,28.43,465360.0,24.6571,24.6571,24.4675,24.502,465360.0
2015-10-14 11:00:00,28.42,28.46,28.36,28.42,830150.0,24.4933,24.5278,24.4416,24.4933,830150.0
2015-10-14 12:00:00,28.43,28.54,28.37,28.5,415100.0,24.502,24.5968,24.4502,24.5623,415100.0
2015-10-14 13:00:00,28.5,28.52,28.44,28.45,552910.0,24.5623,24.5795,24.5106,24.5192,552910.0
2015-10-14 14:00:00,28.46,28.49,28.27,28.3,632340.0,24.5278,24.5537,24.3641,24.3899,632340.0
2015-10-14 15:00:00,28.3,28.35,28.27,28.29,1547725.0,24.3899,24.433,24.3641,24.3813,1547725.0
2015-10-15 09:30:00,28.38,28.4,28.32,28.33,285665.0,24.4589,24.4761,24.4071,24.4158,285665.0
2015-10-15 10:00:00,28.33,28.45,28.33,28.39,450050.0,24.4158,24.5192,24.4158,24.4675,450050.0
2015-10-15 11:00:00,28.39,28.41,28.17,28.2,461250.0,24.4675,24.4847,24.2779,24.3037,461250.0
2015-10-15 12:00:00,28.19,28.31,28.19,28.29,408340.0,24.2951,24.3985,24.2951,24.3813,408340.0
2015-10-15 13:00:00,28.29,28.42,28.29,28.4,569290.0,24.3813,24.4933,24.3813,24.4761,569290.0
2015-10-15 14:00:00,28.4,28.57,28.4,28.54,621100.0,24.4761,24.6226,24.4761,24.5968,621100.0
2015-10-15 15:00:00,28.54,28.63,28.53,28.63,867475.0,24.5968,24.6743,24.5881,24.6743,867475.0
2015-10-16 09:30:00,28.69,28.71,28.55,28.61,214640.0,24.726,24.7433,24.6054,24.6571,214640.0
2015-10-16 10:00:00,28.61,28.64,28.54,28.59,384400.0,24.6571,24.6829,24.5968,24.6398,384400.0
2015-10-16 11:00:00,28.6,28.64,28.58,28.64,217100.0,24.6485,24.6829,24.6312,24.6829,217100.0
2015-10-16 12:00:00,28.65,28.65,28.53,28.57,382600.0,24.6916,24.6916,24.5881,24.6226,382600.0
2015-10-16 13:00:00,28.57,28.58,28.48,28.48,328280.0,24.6226,24.6312,24.545,24.545,328280.0
2015-10-16 14:00:00,28.49,28.64,28.47,28.62,547005.0,24.5537,24.6829,24.5364,24.6657,547005.0
2015-10-16 15:00:00,28.63,28.67,28.6,28.63,898630.0,24.6743,24.7088,24.6485,24.6743,898630.0
2015-10-19 09:30:00,28.5,28.68,28.5,28.68,263285.0,24.5623,24.7174,24.5623,24.7174,263285.0
2015-10-19 10:00:00,28.68,28.72,28.63,28.69,646555.0,24.7174,24.7519,24.6743,24.726,646555.0
2015-10-19 11:00:00,28.69,28.77,28.64,28.74,612250.0,24.726,24.795,24.6829,24.7691,612250.0
2015-10-19 12:00:00,28.74,28.76,28.64,28.67,447440.0,24.7691,24.7864,24.6829,24.7088,447440.0
2015-10-19 13:00:00,28.67,28.68,28.57,28.63,396205.0,24.7088,24.7174,24.6226,24.6743,396205.0
2015-10-19 14:00:00,28.63,28.68,28.61,28.66,657625.0,24.6743,24.7174,24.6571,24.7002,657625.0
2015-10-19 15:00:00,28.66,28.72,28.65,28.71,1055960.0,24.7002,24.7519,24.6916,24.7433,1055960.0
2015-10-20 09:30:00,28.67,28.8,28.65,28.78,218225.0,24.7088,24.8208,24.6916,24.8036,218225.0
2015-10-20 10:00:00,28.78,28.86,28.76,28.82,337170.0,24.8036,24.8725,24.7864,24.8381,337170.0
2015-10-20 11:00:00,28.83,28.83,28.69,28.73,758280.0,24.8467,24.8467,24.726,24.7605,758280.0
2015-10-20 12:00:00,28.72,28.74,28.64,28.69,574810.0,24.7519,24.7691,24.6829,24.726,574810.0
2015-10-20 13:00:00,28.69,28.71,28.64,28.68,340340.0,24.726,24.7433,24.6829,24.7174,340340.0
2015-10-20 14:00:00,28.67,28.75,28.65,28.74,636465.0,24.7088,24.7777,24.6916,24.7691,636465.0
2015-10-20 15:00:00,28.75,28.76,28.71,28.72,953275.0,24.7777,24.7864,24.7433,24.7519,953275.0
2015-10-21 09:30:00,28.8,28.8,28.68,28.7,223400.0,24.8208,24.8208,24.7174,24.7346,223400.0
2015-10-21 10:00:00,28.69,28.69,28.57,28.64,375815.0,24.726,24.726,24.6226,24.6829,375815.0
2015-10-21 11:00:00,28.65,28.68,28.57,28.62,229965.0,24.6916,24.7174,24.6226,24.6657,229965.0
2015-10-21 12:00:00,28.62,28.64,28.59,28.59,151780.0,24.6657,24.6829,24.6398,24.6398,151780.0
2015-10-21 13:00:00,28.58,28.58,28.41,28.45,472645.0,24.6312,24.6312,24.4847,24.5192,472645.0
2015-10-21 14:00:00,28.44,28.56,28.42,28.51,388075.0,24.5106,24.614,24.4933,24.5709,388075.0
2015-10-21 15:00:00,28.51,28.56,28.37,28.4,1601750.0,24.5709,24.614,24.4502,24.4761,1601750.0
2015-10-22 09:30:00,28.53,28.59,28.47,28.57,306770.0,24.5881,24.6398,24.5364,24.6226,306770.0
2015-10-22 10:00:00,28.58,28.66,28.52,28.66,513520.0,24.6312,24.7002,24.5795,24.7002,513520.0
2015-10-22 11:00:00,28.65,28.7,28.6,28.65,476835.0,24.6916,24.7346,24.6485,24.6916,476835.0
2015-10-22 12:00:00,28.65,28.72,28.63,28.68,388525.0,24.6916,24.7519,24.6743,24.7174,388525.0
2015-10-22 13:00:00,28.67,28.68,28.53,28.53,447195.0,24.7088,24.7174,24.5881,24.5881,447195.0
2015-10-22 14:00:00,28.52,28.57,28.43,28.57,720710.0,24.5795,24.6226,24.502,24.6226,720710.0
2015-10-22 15:00:00,28.57,28.61,28.53,28.61,1063810.0,24.6226,24.6571,24.5881,24.6571,1063810.0
2015-10-23 09:30:00,28.79,28.81,28.6,28.78,404920.0,24.8122,24.8294,24.6485,24.8036,404920.0
2015-10-23 10:00:00,28.79,28.81,28.68,28.71,1275515.0,24.8122,24.8294,24.7174,24.7433,1275515.0
2015-10-23 11:00:00,28.71,28.74,28.57,28.58,781295.0,24.7433,24.7691,24.6226,24.6312,781295.0
2015-10-23 12:00:00,28.59,28.64,28.56,28.61,338675.0,24.6398,24.6829,24.614,24.6571,338675.0
2015-10-23 13:00:00,28.6,28.65,28.55,28.62,360350.0,24.6485,24.6916,24.6054,24.6657,360350.0
2015-10-23 14:00:00,28.62,28.75,28.61,28.73,652320.0,24.6657,24.7777,24.6571,24.7605,652320.0
2015-10-23 15:00:00,28.73,28.75,28.67,28.75,862105.0,24.7605,24.7777,24.7088,24.7777,862105.0
2015-10-26 09:30:00,28.72,28.75,28.62,28.63,269490.0,24.7519,24.7777,24.6657,24.6743,269490.0
2015-10-26 10:00:00,28.61,28.69,28.57,28.67,272070.0,24.6571,24.726,24.6226,24.7088,272070.0
2015-10-26 11:00:00,28.68,28.7,28.64,28.67,389770.0,24.7174,24.7346,24.6829,24.7088,389770.0
2015-10-26 12:00:00,28.67,28.74,28.65,28.7,456725.0,24.7088,24.7691,24.6916,24.7346,456725.0
2015-10-26 13:00:00,28.69,28.74,28.68,28.68,267630.0,24.726,24.7691,24.7174,24.7174,267630.0
2015-10-26 14:00:00,28.68,28.71,28.65,28.68,458115.0,24.7174,24.7433,24.6916,24.7174,458115.0
2015-10-26 15:00:00,28.68,28.72,28.67,28.69,1221555.0,24.7174,24.7519,24.7088,24.726,1221555.0
2015-10-27 09:30:00,28.58,28.64,28.54,28.63,326850.0,24.6312,24.6829,24.5968,24.6743,326850.0
2015-10-27 10:00:00,28.61,28.62,28.43,28.51,910105.0,24.6571,24.6657,24.502,24.5709,910105.0
2015-10-27 11:00:00,28.51,28.57,28.45,28.47,430870.0,24.5709,24.6226,24.5192,24.5364,430870.0
2015-10-27 12:00:00,28.48,28.51,28.41,28.41,318895.0,24.545,24.5709,24.4847,24.4847,318895.0
2015-10-27 13:00:00,28.4,28.4,28.3,28.34,508835.0,24.4761,24.4761,24.3899,24.4244,508835.0
2015-10-27 14:00:00,28.34,28.38,28.34,28.35,585490.0,24.4244,24.4589,24.4244,24.433,585490.0
2015-10-27 15:00:00,28.34,28.46,28.34,28.46,1884185.0,24.4244,24.5278,24.4244,24.5278,1884185.0
2015-10-28 09:30:00,28.53,28.66,28.46,28.66,574410.0,24.5881,24.7002,24.5278,24.7002,574410.0
2015-10-28 10:00:00,28.66,28.85,28.66,28.85,1010190.0,24.7002,24.8639,24.7002,24.8639,1010190.0
2015-10-28 11:00:00,28.86,28.9,28.83,28.89,555070.0,24.8725,24.907,24.8467,24.8984,555070.0
2015-10-28 12:00:00,28.88,28.93,28.84,28.84,176420.0,24.8898,24.9329,24.8553,24.8553,176420.0
2015-10-28 13:00:00,28.84,28.9,28.82,28.9,332680.0,24.8553,24.907,24.8381,24.907,332680.0
2015-10-28 14:00:00,28.89,28.89,28.55,28.74,429875.0,24.8984,24.8984,24.6054,24.7691,429875.0
2015-10-28 15:00:00,28.74,29.03,28.72,29.03,1415955.0,24.7691,25.0191,24.7519,25.0191,1415955.0
2015-10-29 09:30:00,28.94,28.97,28.87,28.9,332320.0,24.9415,24.9673,24.8812,24.907,332320.0
2015-10-29 10:00:00,28.9,29.0,28.83,28.87,343675.0,24.907,24.9932,24.8467,24.8812,343675.0
2015-10-29 11:00:00,28.85,28.95,28.83,28.91,377760.0,24.8639,24.9501,24.8467,24.9156,377760.0
2015-10-29 12:00:00,28.91,28.95,28.85,28.87,175245.0,24.9156,24.9501,24.8639,24.8812,175245.0
2015-10-29 13:00:00,28.88,28.89,28.8,28.8,290845.0,24.8898,24.8984,24.8208,24.8208,290845.0
2015-10-29 14:00:00,28.8,28.87,28.8,28.85,590970.0,24.8208,24.8812,24.8208,24.8639,590970.0
2015-10-29 15:00:00,28.85,28.91,28.83,28.89,840770.0,24.8639,24.9156,24.8467,24.8984,840770.0
2015-10-30 09:30:00,28.87,28.96,28.86,28.86,272930.0,24.8812,24.9587,24.8725,24.8725,272930.0
2015-10-30 10:00:00,28.88,28.93,28.83,28.89,594410.0,24.8898,24.9329,24.8467,24.8984,594410.0
2015-10-30 11:00:00,28.89,28.93,28.86,28.9,372240.0,24.8984,24.9329,24.8725,24.907,372240.0
2015-10-30 12:00:00,28.9,28.98,28.88,28.96,295420.0,24.907,24.976,24.8898,24.9587,295420.0
2015-10-30 13:00:00,28.97,29.01,28.96,28.97,296670.0,24.9673,25.0018,24.9587,24.9673,296670.0
2015-10-30 14:00:00,28.96,28.98,28.84,28.85,401435.0,24.9587,24.976,24.8553,24.8639,401435.0
2015-10-30 15:00:00,28.84,28.9,28.82,28.84,686025.0,24.8553,24.907,24.8381,24.8553,686025.0
2015-11-02 09:30:00,28.86,28.98,28.85,28.95,312650.0,24.8725,24.976,24.8639,24.9501,312650.0
2015-11-02 10:00:00,28.97,29.01,28.92,28.98,530830.0,24.9673,25.0018,24.9242,24.976,530830.0
2015-11-02 11:00:00,28.98,29.07,28.96,29.04,493205.0,24.976,25.0535,24.9587,25.0277,493205.0
2015-11-02 12:00:00,29.04,29.13,29.02,29.13,384245.0,25.0277,25.1052,25.0104,25.1052,384245.0
2015-11-02 13:00:00,29.13,29.2,29.12,29.2,432995.0,25.1052,25.1656,25.0966,25.1656,432995.0
2015-11-02 14:00:00,29.2,29.3,29.2,29.29,619925.0,25.1656,25.2517,25.1656,25.2431,619925.0
2015-11-02 15:00:00,29.3,29.32,29.26,29.28,1279255.0,25.2517,25.269,25.2173,25.2345,1279255.0
2015-11-03 09:30:00,29.23,29.29,29.17,29.18,222465.0,25.1914,25.2431,25.1397,25.1483,222465.0
2015-11-03 10:00:00,29.19,29.25,29.16,29.22,563270.0,25.1569,25.2087,25.1311,25.1828,563270.0
2015-11-03 11:00:00,29.22,29.36,29.2,29.36,1267070.0,25.1828,25.3035,25.1656,25.3035,1267070.0
2015-11-03 12:00:00,29.35,29.35,29.31,29.35,872565.0,25.2948,25.2948,25.2604,25.2948,872565.0
2015-11-03 13:00:00,29.35,29.38,29.31,29.37,184550.0,25.2948,25.3207,25.2604,25.3121,184550.0
2015-11-03 14:00:00,29.38,29.44,29.36,29.41,423965.0,25.3207,25.3724,25.3035,25.3465,423965.0
2015-11-03 15:00:00,29.4,29.4,29.29,29.3,1213135.0,25.3379,25.3379,25.2431,25.2517,1213135.0
2015-11-04 09:30:00,29.41,29.41,29.21,29.25,324450.0,25.3465,25.3465,25.1742,25.2087,324450.0
2015-11-04 10:00:00,29.26,29.38,29.23,29.28,531750.0,25.2173,25.3207,25.1914,25.2345,531750.0
2015-11-04 11:00:00,29.29,29.29,29.2,29.23,942630.0,25.2431,25.2431,25.1656,25.1914,942630.0
2015-11-04 12:00:00,29.23,29.3,29.22,29.26,332355.0,25.1914,25.2517,25.1828,25.2173,332355.0
2015-11-04 13:00:00,29.26,29.26,29.17,29.24,368165.0,25.2173,25.2173,25.1397,25.2,368165.0
2015-11-04 14:00:00,29.24,29.28,29.21,29.25,324020.0,25.2,25.2345,25.1742,25.2087,324020.0
2015-11-04 15:00:00,29.25,29.26,29.2,29.26,1220250.0,25.2087,25.2173,25.1656,25.2173,1220250.0
2015-11-05 09:30:00,29.29,29.3,29.18,29.3,357550.0,25.2431,25.2517,25.1483,25.2517,357550.0
2015-11-05 10:00:00,29.28,29.3,29.05,29.13,376810.0,25.2345,25.2517,25.0363,25.1052,376810.0
2015-11-05 11:00:00,29.13,29.22,29.12,29.21,247415.0,25.1052,25.1828,25.0966,25.1742,247415.0
2015-11-05 12:00:00,29.21,29.27,29.18,29.27,297540.0,25.1742,25.2259,25.1483,25.2259,297540.0
2015-11-05 13:00:00,29.27,29.3,29.23,29.29,462420.0,25.2259,25.2517,25.1914,25.2431,462420.0
2015-11-05 14:00:00,29.3,29.3,29.21,29.25,379365.0,25.2517,25.2517,25.1742,25.2087,379365.0
2015-11-05 15:00:00,29.25,29.31,29.23,29.27,791820.0,25.2087,25.2604,25.1914,25.2259,791820.0
2015-11-06 09:30:00,29.2,29.28,29.1,29.13,187020.0,25.1656,25.2345,25.0794,25.1052,187020.0
2015-11-06 10:00:00,29.1,29.17,29.0,29.13,393615.0,25.0794,25.1397,24.9932,25.1052,393615.0
2015-11-06 11:00:00,29.15,29.18,29.06,29.15,201640.0,25.1225,25.1483,25.0449,25.1225,201640.0
2015-11-06 12:00:00,29.16,29.17,29.1,29.14,128775.0,25.1311,25.1397,25.0794,25.1139,128775.0
2015-11-06 13:00:00,29.15,29.21,29.13,29.18,202755.0,25.1225,25.1742,25.1052,25.1483,202755.0
2015-11-06 14:00:00,29.19,29.23,29.14,29.17,243520.0,25.1569,25.1914,25.1139,25.1397,243520.0
2015-11-06 15:00:00,29.17,29.24,29.17,29.24,389035.0,25.1397,25.2,25.1397,25.2,389035.0
2015-11-09 09:30:00,29.19,29.19,29.03,29.03,295480.0,25.1569,25.1569,25.0191,25.0191,295480.0
2015-11-09 10:00:00,29.03,29.04,28.91,29.01,451520.0,25.0191,25.0277,24.9156,25.0018,451520.0
2015-11-09 11:00:00,29.01,29.01,28.82,28.84,1058905.0,25.0018,25.0018,24.8381,24.8553,1058905.0
2015-11-09 12:00:00,28.83,28.93,28.78,28.92,243995.0,24.8467,24.9329,24.8036,24.9242,243995.0
2015-11-09 13:00:00,28.93,28.93,28.84,28.89,221655.0,24.9329,24.9329,24.8553,24.8984,221655.0
2015-11-09 14:00:00,28.89,28.95,28.88,28.91,585495.0,24.8984,24.9501,24.8898,24.9156,585495.0
2015-11-09 15:00:00,28.91,29.05,28.88,28.98,945270.0,24.9156,25.0363,24.8898,24.976,945270.0
2015-11-10 09:30:00,28.9,29.06,28.9,29.03,287900.0,24.907,25.0449,24.907,25.0191,287900.0
2015-11-10 10:00:00,29.03,29.03,28.87,28.96,245160.0,25.0191,25.0191,24.8812,24.9587,245160.0
2015-11-10 11:00:00,28.96,28.98,28.88,28.92,369060.0,24.9587,24.976,24.8898,24.9242,369060.0
2015-11-10 12:00:00,28.92,29.02,28.92,28.96,277325.0,24.9242,25.0104,24.9242,24.9587,277325.0
2015-11-10 13:00:00,28.96,29.01,28.93,29.01,201290.0,24.9587,25.0018,24.9329,25.0018,201290.0
2015-11-10 14:00:00,29.0,29.1,28.98,29.06,432430.0,24.9932,25.0794,24.976,25.0449,432430.0
2015-11-10 15:00:00,29.06,29.13,29.05,29.13,1489360.0,25.0449,25.1052,25.0363,25.1052,1489360.0
2015-11-11 09:30:00,29.19,29.2,29.07,29.08,283835.0,25.1569,25.1656,25.0535,25.0621,283835.0
2015-11-11 10:00:00,29.09,29.09,28.97,28.99,305030.0,25.0708,25.0708,24.9673,24.9846,305030.0
2015-11-11 11:00:00,29.0,29.1,28.97,29.09,174485.0,24.9932,25.0794,24.9673,25.0708,174485.0
2015-11-11 12:00:00,29.09,29.12,29.07,29.09,351065.0,25.0708,25.0966,25.0535,25.0708,351065.0
2015-11-11 13:00:00,29.09,29.09,28.96,29.0,226505.0,25.0708,25.0708,24.9587,24.9932,226505.0
2015-11-11 14:00:00,28.99,29.06,28.98,28.98,439365.0,24.9846,25.0449,24.976,24.976,439365.0
2015-11-11 15:00:00,28.97,29.01,28.96,28.96,518985.0,24.9673,25.0018,24.9587,24.9587,518985.0
2015-11-12 09:30:00,28.79,28.79,28.62,28.66,415030.0,24.8122,24.8122,24.6657,24.7002,415030.0
2015-11-12 10:00:00,28.65,28.73,28.58,28.73,633645.0,24.6916,24.7605,24.6312,24.7605,633645.0
2015-11-12 11:00:00,28.73,28.75,28.55,28.6,452115.0,24.7605,24.7777,24.6054,24.6485,452115.0
2015-11-12 12:00:00,28.6,28.61,28.48,28.53,351185.0,24.6485,24.6571,24.545,24.5881,351185.0
2015-11-12 13:00:00,28.54,28.6,28.53,28.57,336975.0,24.5968,24.6485,24.5881,24.6226,336975.0
2015-11-12 14:00:00,28.57,28.57,28.4,28.42,650770.0,24.6226,24.6226,24.4761,24.4933,650770.0
2015-11-12 15:00:00,28.42,28.46,28.35,28.35,778025.0,24.4933,24.5278,24.433,24.433,778025.0
2015-11-13 09:30:00,28.29,28.32,28.21,28.21,271865.0,24.3813,24.4071,24.3123,24.3123,271865.0
2015-11-13 10:00:00,28.23,28.24,28.04,28.2,919200.0,24.3296,24.3382,24.1658,24.3037,919200.0
2015-11-13 11:00:00,28.2,28.31,28.09,28.31,424620.0,24.3037,24.3985,24.2089,24.3985,424620.0
2015-11-13 12:00:00,28.3,28.36,28.24,28.25,312295.0,24.3899,24.4416,24.3382,24.3468,312295.0
2015-11-13 13:00:00,28.28,28.28,28.15,28.15,429970.0,24.3727,24.3727,24.2606,24.2606,429970.0
2015-11-13 14:00:00,28.14,28.18,28.08,28.08,1010390.0,24.252,24.2865,24.2003,24.2003,1010390.0
2015-11-13 15:00:00,28.09,28.15,28.08,28.09,1352535.0,24.2089,24.2606,24.2003,24.2089,1352535.0
2015-11-16 09:30:00,28.09,28.24,28.05,28.17,239890.0,24.2089,24.3382,24.1745,24.2779,239890.0
2015-11-16 10:00:00,28.16,28.18,28.07,28.08,350020.0,24.2693,24.2865,24.1917,24.2003,350020.0
2015-11-16 11:00:00,28.09,28.16,28.06,28.13,500545.0,24.2089,24.2693,24.1831,24.2434,500545.0
2015-11-16 12:00:00,28.13,28.26,28.13,28.2,284890.0,24.2434,24.3554,24.2434,24.3037,284890.0
2015-11-16 13:00:00,28.21,28.3,28.2,28.29,296310.0,24.3123,24.3899,24.3037,24.3813,296310.0
2015-11-16 14:00:00,28.3,28.34,28.28,28.34,329650.0,24.3899,24.4244,24.3727,24.4244,329650.0
2015-11-16 15:00:00,28.35,28.46,28.34,28.45,767600.0,24.433,24.5278,24.4244,24.5192,767600.0
2015-11-17 09:30:00,28.5,28.5,28.35,28.44,508045.0,24.5623,24.5623,24.433,24.5106,508045.0
2015-11-17 10:00:00,28.44,28.57,28.36,28.54,366605.0,24.5106,24.6226,24.4416,24.5968,366605.0
2015-11-17 11:00:00,28.54,28.65,28.52,28.6,446470.0,24.5968,24.6916,24.5795,24.6485,446470.0
2015-11-17 12:00:00,28.61,28.64,28.5,28.52,333255.0,24.6571,24.6829,24.5623,24.5795,333255.0
2015-11-17 13:00:00,28.53,28.55,28.4,28.46,361230.0,24.5881,24.6054,24.4761,24.5278,361230.0
2015-11-17 14:00:00,28.45,28.5,28.33,28.41,539845.0,24.5192,24.5623,24.4158,24.4847,539845.0
2015-11-17 15:00:00,28.4,28.42,28.31,28.36,894220.0,24.4761,24.4933,24.3985,24.4416,894220.0
2015-11-18 09:30:00,28.45,28.53,28.41,28.48,482940.0,24.5192,24.5881,24.4847,24.545,482940.0
2015-11-18 10:00:00,28.49,28.54,28.41,28.49,530610.0,24.5537,24.5968,24.4847,24.5537,530610.0
2015-11-18 11:00:00,28.49,28.63,28.46,28.62,348115.0,24.5537,24.6743,24.5278,24.6657,348115.0
2015-11-18 12:00:00,28.61,28.65,28.58,28.64,360850.0,24.6571,24.6916,24.6312,24.6829,360850.0
2015-11-18 13:00:00,28.62,28.67,28.62,28.63,347510.0,24.6657,24.7088,24.6657,24.6743,347510.0
2015-11-18 14:00:00,28.63,28.75,28.6,28.75,736150.0,24.6743,24.7777,24.6485,24.7777,736150.0
2015-11-18 15:00:00,28.75,28.85,28.74,28.84,748970.0,24.7777,24.8639,24.7691,24.8553,748970.0
2015-11-19 09:30:00,28.82,28.87,28.78,28.81,142785.0,24.8381,24.8812,24.8036,24.8294,142785.0
2015-11-19 10:00:00,28.82,28.86,28.78,28.83,429795.0,24.8381,24.8725,24.8036,24.8467,429795.0
2015-11-19 11:00:00,28.84,28.88,28.74,28.77,409660.0,24.8553,24.8898,24.7691,24.795,409660.0
2015-11-19 12:00:00,28.76,28.81,28.75,28.81,256870.0,24.7864,24.8294,24.7777,24.8294,256870.0
2015-11-19 13:00:00,28.8,28.81,28.74,28.75,165615.0,24.8208,24.8294,24.7691,24.7777,165615.0
2015-11-19 14:00:00,28.75,28.78,28.73,28.76,355430.0,24.7777,24.8036,24.7605,24.7864,355430.0
2015-11-19 15:00:00,28.76,28.83,28.75,28.81,637270.0,24.7864,24.8467,24.7777,24.8294,637270.0
2015-11-20 09:30:00,28.89,28.96,28.85,28.94,307865.0,24.8984,24.9587,24.8639,24.9415,307865.0
2015-11-20 10:00:00,28.95,29.03,28.92,28.97,612000.0,24.9501,25.0191,24.9242,24.9673,612000.0
2015-11-20 11:00:00,28.98,29.04,28.96,28.98,271040.0,24.976,25.0277,24.9587,24.976,271040.0
2015-11-20 12:00:00,28.98,28.99,28.93,28.97,172790.0,24.976,24.9846,24.9329,24.9673,172790.0
2015-11-20 13:00:00,28.99,29.0,28.9,28.93,319795.0,24.9846,24.9932,24.907,24.9329,319795.0
2015-11-20 14:00:00,28.93,28.97,28.89,28.89,511075.0,24.9329,24.9673,24.8984,24.8984,511075.0
2015-11-20 15:00:00,28.9,28.95,28.88,28.94,599300.0,24.907,24.9501,24.8898,24.9415,599300.0
2015-11-23 09:30:00,28.92,29.04,28.91,28.98,477260.0,24.9242,25.0277,24.9156,24.976,477260.0
2015-11-23 10:00:00,28.98,29.12,28.96,29.12,507555.0,24.976,25.0966,24.9587,25.0966,507555.0
2015-11-23 11:00:00,29.12,29.14,29.1,29.12,467305.0,25.0966,25.1139,25.0794,25.0966,467305.0
2015-11-23 12:00:00,29.11,29.12,29.06,29.09,334675.0,25.088,25.0966,25.0449,25.0708,334675.0
2015-11-23 13:00:00,29.08,29.1,29.03,29.03,462260.0,25.0621,25.0794,25.0191,25.0191,462260.0
2015-11-23 14:00:00,29.03,29.04,28.94,28.99,587995.0,25.0191,25.0277,24.9415,24.9846,587995.0
2015-11-23 15:00:00,28.99,29.05,28.99,29.01,669795.0,24.9846,25.0363,24.9846,25.0018,669795.0
2015-11-24 09:30:00,28.87,28.98,28.86,28.95,385655.0,24.8812,24.976,24.8725,24.9501,385655.0
2015-11-24 10:00:00,28.93,28.96,28.8,28.85,466870.0,24.9329,24.9587,24.8208,24.8639,466870.0
2015-11-24 11:00:00,28.84,29.04,28.83,29.02,385295.0,24.8553,25.0277,24.8467,25.0104,385295.0
2015-11-24 12:00:00,29.03,29.06,28.98,29.01,239230.0,25.0191,25.0449,24.976,25.0018,239230.0
2015-11-24 13:00:00,29.01,29.16,29.01,29.16,750680.0,25.0018,25.1311,25.0018,25.1311,750680.0
2015-11-24 14:00:00,29.16,29.21,29.12,29.2,513740.0,25.1311,25.1742,25.0966,25.1656,513740.0
2015-11-24 15:00:00,29.2,29.25,29.17,29.18,616995.0,25.1656,25.2087,25.1397,25.1483,616995.0
2015-11-25 09:30:00,29.22,29.23,29.15,29.21,218865.0,25.1828,25.1914,25.1225,25.1742,218865.0
2015-11-25 10:00:00,29.23,29.3,29.2,29.28,245805.0,25.1914,25.2517,25.1656,25.2345,245805.0
2015-11-25 11:00:00,29.28,29.28,29.23,29.27,248980.0,25.2345,25.2345,25.1914,25.2259,248980.0
2015-11-25 12:00:00,29.28,29.33,29.27,29.29,218385.0,25.2345,25.2776,25.2259,25.2431,218385.0
2015-11-25 13:00:00,29.28,29.3,29.24,29.28,407400.0,25.2345,25.2517,25.2,25.2345,407400.0
2015-11-25 14:00:00,29.29,29.31,29.28,29.29,241245.0,25.2431,25.2604,25.2345,25.2431,241245.0
2015-11-25 15:00:00,29.3,29.32,29.28,29.28,353075.0,25.2517,25.269,25.2345,25.2345,353075.0
2015-11-27 09:30:00,29.3,29.33,29.24,29.26,246515.0,25.2517,25.2776,25.2,25.2173,246515.0
2015-11-27 10:00:00,29.26,29.39,29.18,29.34,305355.0,25.2173,25.3293,25.1483,25.2862,305355.0
2015-11-27 11:00:00,29.37,29.43,29.32,29.33,271685.0,25.3121,25.3638,25.269,25.2776,271685.0
2015-11-27 12:00:00,29.34,29.39,29.31,29.38,412400.0,25.2862,25.3293,25.2604,25.3207,412400.0
2015-11-30 09:30:00,29.49,29.49,29.35,29.37,543225.0,25.4155,25.4155,25.2948,25.3121,543225.0
2015-11-30 10:00:00,29.37,29.44,29.36,29.4,535525.0,25.3121,25.3724,25.3035,25.3379,535525.0
2015-11-30 11:00:00,29.4,29.42,29.29,29.31,333885.0,25.3379,25.3552,25.2431,25.2604,333885.0
2015-11-30 12:00:00,29.31,29.33,29.26,29.26,441800.0,25.2604,25.2776,25.2173,25.2173,441800.0
2015-11-30 13:00:00,29.25,29.31,29.25,29.29,961745.0,25.2087,25.2604,25.2087,25.2431,961745.0
2015-11-30 14:00:00,29.28,29.3,29.22,29.22,656770.0,25.2345,25.2517,25.1828,25.1828,656770.0
2015-11-30 15:00:00,29.22,29.29,29.2,29.22,1201760.0,25.1828,25.2431,25.1656,25.1828,1201760.0
2015-12-01 09:30:00,29.36,29.48,29.33,29.43,329020.0,25.3035,25.4069,25.2776,25.3638,329020.0
2015-12-01 10:00:00,29.43,29.43,29.29,29.37,390215.0,25.3638,25.3638,25.2431,25.3121,390215.0
2015-12-01 11:00:00,29.38,29.38,29.29,29.3,399110.0,25.3207,25.3207,25.2431,25.2517,399110.0
2015-12-01 12:00:00,29.32,29.4,29.31,29.39,234560.0,25.269,25.3379,25.2604,25.3293,234560.0
2015-12-01 13:00:00,29.38,29.38,29.32,29.36,211325.0,25.3207,25.3207,25.269,25.3035,211325.0
2015-12-01 14:00:00,29.36,29.45,29.36,29.42,499845.0,25.3035,25.381,25.3035,25.3552,499845.0
2015-12-01 15:00:00,29.43,29.48,29.42,29.47,827080.0,25.3638,25.4069,25.3552,25.3983,827080.0
2015-12-02 09:30:00,29.47,29.48,29.41,29.44,217505.0,25.3983,25.4069,25.3465,25.3724,217505.0
2015-12-02 10:00:00,29.46,29.5,29.42,29.46,234495.0,25.3896,25.4241,25.3552,25.3896,234495.0
2015-12-02 11:00:00,29.46,29.46,29.33,29.34,1308515.0,25.3896,25.3896,25.2776,25.2862,1308515.0
2015-12-02 12:00:00,29.34,29.37,29.3,29.31,407540.0,25.2862,25.3121,25.2517,25.2604,407540.0
2015-12-02 13:00:00,29.3,29.34,29.28,29.29,443440.0,25.2517,25.2862,25.2345,25.2431,443440.0
2015-12-02 14:00:00,29.29,29.29,29.11,29.12,579415.0,25.2431,25.2431,25.088,25.0966,579415.0
2015-12-02 15:00:00,29.12,29.21,29.1,29.13,787330.0,25.0966,25.1742,25.0794,25.1052,787330.0
2015-12-03 09:30:00,29.22,29.25,29.06,29.09,291465.0,25.1828,25.2087,25.0449,25.0708,291465.0
2015-12-03 10:00:00,29.04,29.08,28.88,29.0,1569660.0,25.0277,25.0621,24.8898,24.9932,1569660.0
2015-12-03 11:00:00,29.0,29.07,28.96,29.0,302700.0,24.9932,25.0535,24.9587,24.9932,302700.0
2015-12-03 12:00:00,29.0,29.0,28.82,28.84,328430.0,24.9932,24.9932,24.8381,24.8553,328430.0
2015-12-03 13:00:00,28.83,28.91,28.71,28.71,1014315.0,24.8467,24.9156,24.7433,24.7433,1014315.0
2015-12-03 14:00:00,28.7,28.71,28.53,28.64,687660.0,24.7346,24.7433,24.5881,24.6829,687660.0
2015-12-03 15:00:00,28.64,28.68,28.57,28.65,1034825.0,24.6829,24.7174,24.6226,24.6916,1034825.0
2015-12-04 09:30:00,28.65,28.9,28.65,28.83,375865.0,24.6916,24.907,24.6916,24.8467,375865.0
2015-12-04 10:00:00,28.83,28.96,28.77,28.94,490635.0,24.8467,24.9587,24.795,24.9415,490635.0
2015-12-04 11:00:00,28.95,28.96,28.77,28.78,372260.0,24.9501,24.9587,24.795,24.8036,372260.0
2015-12-04 12:00:00,28.77,28.94,28.76,28.93,351325.0,24.795,24.9415,24.7864,24.9329,351325.0
2015-12-04 13:00:00,28.94,29.0,28.91,28.95,411305.0,24.9415,24.9932,24.9156,24.9501,411305.0
2015-12-04 14:00:00,28.95,29.0,28.9,28.99,431415.0,24.9501,24.9932,24.907,24.9846,431415.0
2015-12-04 15:00:00,28.98,29.03,28.95,28.99,510085.0,24.976,25.0191,24.9501,24.9846,510085.0
2015-12-07 09:30:00,28.95,28.95,28.76,28.77,240330.0,24.9501,24.9501,24.7864,24.795,240330.0
2015-12-07 10:00:00,28.76,28.77,28.65,28.68,671310.0,24.7864,24.795,24.6916,24.7174,671310.0
2015-12-07 11:00:00,28.67,28.78,28.63,28.77,349130.0,24.7088,24.8036,24.6743,24.795,349130.0
2015-12-07 12:00:00,28.76,28.76,28.59,28.63,606365.0,24.7864,24.7864,24.6398,24.6743,606365.0
2015-12-07 13:00:00,28.63,28.69,28.56,28.62,528800.0,24.6743,24.726,24.614,24.6657,528800.0
2015-12-07 14:00:00,28.62,28.67,28.61,28.62,689415.0,24.6657,24.7088,24.6571,24.6657,689415.0
2015-12-07 15:00:00,28.62,28.74,28.61,28.71,787245.0,24.6657,24.7691,24.6571,24.7433,787245.0
2015-12-08 09:30:00,28.47,28.55,28.4,28.44,376880.0,24.5364,24.6054,24.4761,24.5106,376880.0
2015-12-08 10:00:00,28.44,28.52,28.34,28.49,697730.0,24.5106,24.5795,24.4244,24.5537,697730.0
2015-12-08 11:00:00,28.5,28.61,28.47,28.54,879020.0,24.5623,24.6571,24.5364,24.5968,879020.0
2015-12-08 12:00:00,28.53,28.53,28.46,28.51,316170.0,24.5881,24.5881,24.5278,24.5709,316170.0
2015-12-08 13:00:00,28.5,28.51,28.43,28.51,370680.0,24.5623,24.5709,24.502,24.5709,370680.0
2015-12-08 14:00:00,28.52,28.6,28.5,28.51,781565.0,24.5795,24.6485,24.5623,24.5709,781565.0
2015-12-08 15:00:00,28.51,28.54,28.45,28.51,1025770.0,24.5709,24.5968,24.5192,24.5709,1025770.0
2015-12-09 09:30:00,28.41,28.62,28.39,28.59,250655.0,24.4847,24.6657,24.4675,24.6398,250655.0
2015-12-09 10:00:00,28.59,28.73,28.57,28.64,847495.0,24.6398,24.7605,24.6226,24.6829,847495.0
2015-12-09 11:00:00,28.64,28.64,28.37,28.39,517155.0,24.6829,24.6829,24.4502,24.4675,517155.0
2015-12-09 12:00:00,28.39,28.42,28.09,28.14,659120.0,24.4675,24.4933,24.2089,24.252,659120.0
2015-12-09 13:00:00,28.13,28.26,28.11,28.24,749845.0,24.2434,24.3554,24.2262,24.3382,749845.0
2015-12-09 14:00:00,28.24,28.25,28.13,28.14,562025.0,24.3382,24.3468,24.2434,24.252,562025.0
2015-12-09 15:00:00,28.14,28.24,28.13,28.17,1438870.0,24.252,24.3382,24.2434,24.2779,1438870.0
2015-12-10 09:30:00,28.17,28.3,28.11,28.2,813340.0,24.2779,24.3899,24.2262,24.3037,813340.0
2015-12-10 10:00:00,28.21,28.35,28.14,28.24,991770.0,24.3123,24.433,24.252,24.3382,991770.0
2015-12-10 11:00:00,28.24,28.27,28.2,28.24,752035.0,24.3382,24.3641,24.3037,24.3382,752035.0
2015-12-10 12:00:00,28.24,28.33,28.18,28.33,790625.0,24.3382,24.4158,24.2865,24.4158,790625.0
2015-12-10 13:00:00,28.33,28.35,28.28,28.32,1200425.0,24.4158,24.433,24.3727,24.4071,1200425.0
2015-12-10 14:00:00,28.33,28.42,28.32,28.37,1637465.0,24.4158,24.4933,24.4071,24.4502,1637465.0
2015-12-10 15:00:00,28.37,28.37,28.21,28.25,1929865.0,24.4502,24.4502,24.3123,24.3468,1929865.0
2015-12-11 09:30:00,27.95,28.02,27.91,27.94,712050.0,24.0883,24.1486,24.0538,24.0797,712050.0
2015-12-11 10:00:00,27.93,28.09,27.93,27.94,674795.0,24.071,24.2089,24.071,24.0797,674795.0
2015-12-11 11:00:00,27.94,28.0,27.9,27.95,948545.0,24.0797,24.1314,24.0452,24.0883,948545.0
2015-12-11 12:00:00,27.94,27.95,27.8,27.84,687940.0,24.0797,24.0883,23.959,23.9935,687940.0
2015-12-11 13:00:00,27.85,27.93,27.82,27.87,808395.0,24.0021,24.071,23.9762,24.0193,808395.0
2015-12-11 14:00:00,27.87,27.96,27.87,27.87,756765.0,24.0193,24.0969,24.0193,24.0193,756765.0
2015-12-11 15:00:00,27.87,27.88,27.74,27.82,1521105.0,24.0193,24.0279,23.9073,23.9762,1521105.0
2015-12-14 09:30:00,27.8,27.94,27.76,27.76,477155.0,23.959,24.0797,23.9245,23.9245,477155.0
2015-12-14 10:00:00,27.76,27.85,27.56,27.63,2269405.0,23.9245,24.0021,23.7522,23.8125,2269405.0
2015-12-14 11:00:00,27.63,27.63,27.45,27.56,780125.0,23.8125,23.8125,23.6574,23.7522,780125.0
2015-12-14 12:00:00,27.56,27.71,27.53,27.7,905520.0,23.7522,23.8814,23.7263,23.8728,905520.0
2015-12-14 13:00:00,27.71,27.72,27.55,27.61,645495.0,23.8814,23.89,23.7435,23.7952,645495.0
2015-12-14 14:00:00,27.61,27.67,27.56,27.64,1154410.0,23.7952,23.847,23.7522,23.8211,1154410.0
2015-12-14 15:00:00,27.63,27.67,27.57,27.66,1079895.0,23.8125,23.847,23.7608,23.8383,1079895.0
2015-12-15 09:30:00,27.82,27.97,27.82,27.96,607645.0,23.9762,24.1055,23.9762,24.0969,607645.0
2015-12-15 10:00:00,27.98,27.98,27.84,27.89,663765.0,24.1141,24.1141,23.9935,24.0366,663765.0
2015-12-15 11:00:00,27.89,27.92,27.81,27.88,520520.0,24.0366,24.0624,23.9676,24.0279,520520.0
2015-12-15 12:00:00,27.87,28.03,27.87,28.01,1017255.0,24.0193,24.1572,24.0193,24.14,1017255.0
2015-12-15 13:00:00,28.02,28.02,27.93,28.01,640725.0,24.1486,24.1486,24.071,24.14,640725.0
2015-12-15 14:00:00,28.0,28.02,27.97,27.99,832375.0,24.1314,24.1486,24.1055,24.1227,832375.0
2015-12-15 15:00:00,27.99,27.99,27.9,27.96,1763345.0,24.1227,24.1227,24.0452,24.0969,1763345.0
2015-12-16 09:30:00,28.11,28.18,28.1,28.13,417370.0,24.2262,24.2865,24.2175,24.2434,417370.0
2015-12-16 10:00:00,28.14,28.16,27.99,28.0,688255.0,24.252,24.2693,24.1227,24.1314,688255.0
2015-12-16 11:00:00,27.99,28.04,27.95,28.01,558280.0,24.1227,24.1658,24.0883,24.14,558280.0
2015-12-16 12:00:00,28.01,28.04,27.93,27.93,585815.0,24.14,24.1658,24.071,24.071,585815.0
2015-12-16 13:00:00,27.94,28.08,27.92,28.08,374285.0,24.0797,24.2003,24.0624,24.2003,374285.0
2015-12-16 14:00:00,28.05,28.21,27.94,28.21,838115.0,24.1745,24.3123,24.0797,24.3123,838115.0
2015-12-16 15:00:00,28.22,28.33,28.14,28.25,1240420.0,24.321,24.4158,24.252,24.3468,1240420.0
2015-12-17 09:30:00,28.33,28.34,28.16,28.24,746795.0,24.4158,24.4244,24.2693,24.3382,746795.0
2015-12-17 10:00:00,28.23,28.27,28.01,28.06,575010.0,24.3296,24.3641,24.14,24.1831,575010.0
2015-12-17 11:00:00,28.05,28.1,27.97,28.05,524825.0,24.1745,24.2175,24.1055,24.1745,524825.0
2015-12-17 12:00:00,28.05,28.09,27.94,27.99,696325.0,24.1745,24.2089,24.0797,24.1227,696325.0
2015-12-17 13:00:00,27.99,28.09,27.98,28.08,325085.0,24.1227,24.2089,24.1141,24.2003,325085.0
2015-12-17 14:00:00,28.08,28.09,27.99,28.03,508875.0,24.2003,24.2089,24.1227,24.1572,508875.0
2015-12-17 15:00:00,28.04,28.05,27.91,27.91,975265.0,24.1658,24.1745,24.0538,24.0538,975265.0
2015-12-18 09:30:00,27.83,27.83,27.74,27.78,398505.0,23.9849,23.9849,23.9073,23.9418,398505.0
2015-12-18 10:00:00,27.79,27.81,27.61,27.72,303795.0,23.9504,23.9676,23.7952,23.89,303795.0
2015-12-18 11:00:00,27.72,27.76,27.64,27.65,403985.0,23.89,23.9245,23.8211,23.8297,403985.0
2015-12-18 12:00:00,27.65,27.67,27.57,27.61,488260.0,23.8297,23.847,23.7608,23.7952,488260.0
2015-12-18 13:00:00,27.6,27.66,27.58,27.64,639215.0,23.7866,23.8383,23.7694,23.8211,639215.0
2015-12-18 14:00:00,27.64,27.71,27.64,27.66,619065.0,23.8211,23.8814,23.8211,23.8383,619065.0
2015-12-18 15:00:00,27.66,27.68,27.52,27.52,1497885.0,23.8383,23.8556,23.7177,23.7177,1497885.0
2015-12-21 09:30:00,27.67,27.75,27.64,27.68,983860.0,23.847,23.9159,23.8211,23.8556,983860.0
2015-12-21 10:00:00,27.69,27.8,27.68,27.71,1089535.0,23.8642,23.959,23.8556,23.8814,1089535.0
2015-12-21 11:00:00,27.7,27.72,27.52,27.58,979110.0,23.8728,23.89,23.7177,23.7694,979110.0
2015-12-21 12:00:00,27.57,27.63,27.53,27.61,705275.0,23.7608,23.8125,23.7263,23.7952,705275.0
2015-12-21 13:00:00,27.62,27.68,27.61,27.63,867455.0,23.8039,23.8556,23.7952,23.8125,867455.0
2015-12-21 14:00:00,27.62,27.64,27.56,27.59,1040510.0,23.8039,23.8211,23.7522,23.778,1040510.0
2015-12-21 15:00:00,27.58,27.71,27.55,27.71,1316825.0,23.7694,23.8814,23.7435,23.8814,1316825.0
2015-12-22 09:30:00,27.81,27.83,27.7,27.7,313200.0,23.9676,23.9849,23.8728,23.8728,313200.0
2015-12-22 10:00:00,27.71,27.77,27.64,27.72,1178650.0,23.8814,23.9331,23.8211,23.89,1178650.0
2015-12-22 11:00:00,27.72,27.81,27.71,27.79,309905.0,23.89,23.9676,23.8814,23.9504,309905.0
2015-12-22 12:00:00,27.79,27.85,27.73,27.85,459435.0,23.9504,24.0021,23.8987,24.0021,459435.0
2015-12-22 13:00:00,27.88,27.95,27.84,27.94,349225.0,24.0279,24.0883,23.9935,24.0797,349225.0
2015-12-22 14:00:00,27.94,27.99,27.92,27.97,553090.0,24.0797,24.1227,24.0624,24.1055,553090.0
2015-12-22 15:00:00,27.97,28.04,27.92,27.97,1206705.0,24.1055,24.1658,24.0624,24.1055,1206705.0
2015-12-23 09:30:00,28.13,28.16,28.08,28.14,477825.0,24.2434,24.2693,24.2003,24.252,477825.0
2015-12-23 10:00:00,28.15,28.28,28.15,28.28,387510.0,24.2606,24.3727,24.2606,24.3727,387510.0
2015-12-23 11:00:00,28.27,28.31,28.24,28.29,444555.0,24.3641,24.3985,24.3382,24.3813,444555.0
2015-12-23 12:00:00,28.29,28.33,28.28,28.3,431250.0,24.3813,24.4158,24.3727,24.3899,431250.0
2015-12-23 13:00:00,28.3,28.31,28.25,28.3,577465.0,24.3899,24.3985,24.3468,24.3899,577465.0
2015-12-23 14:00:00,28.29,28.35,28.28,28.33,777390.0,24.3813,24.433,24.3727,24.4158,777390.0
2015-12-23 15:00:00,28.34,28.35,28.28,28.34,1145410.0,24.4244,24.433,24.3727,24.4244,1145410.0
2015-12-24 09:30:00,28.22,28.26,28.13,28.13,366465.0,24.44,24.4747,24.3621,24.3621,366465.0
2015-12-24 10:00:00,28.13,28.24,28.11,28.24,386160.0,24.3621,24.4574,24.3448,24.4574,386160.0
2015-12-24 11:00:00,28.24,28.26,28.21,28.25,392155.0,24.4574,24.4747,24.4314,24.466,392155.0
2015-12-24 12:00:00,28.24,28.32,28.21,28.22,640515.0,24.4574,24.5266,24.4314,24.44,640515.0
2015-12-28 09:30:00,28.09,28.13,28.04,28.06,429950.0,24.3274,24.3621,24.2841,24.3015,429950.0
2015-12-28 10:00:00,28.04,28.04,27.9,27.94,777155.0,24.2841,24.2841,24.1629,24.1975,777155.0
2015-12-28 11:00:00,27.94,28.06,27.93,28.04,748535.0,24.1975,24.3015,24.1889,24.2841,748535.0
2015-12-28 12:00:00,28.03,28.08,28.0,28.03,779575.0,24.2755,24.3188,24.2495,24.2755,779575.0
2015-12-28 13:00:00,28.02,28.16,28.02,28.07,1017655.0,24.2668,24.3881,24.2668,24.3101,1017655.0
2015-12-28 14:00:00,28.07,28.15,28.06,28.14,945955.0,24.3101,24.3794,24.3015,24.3707,945955.0
2015-12-28 15:00:00,28.14,28.19,28.11,28.19,1183005.0,24.3707,24.414,24.3448,24.414,1183005.0
2015-12-29 09:30:00,28.33,28.46,28.32,28.43,456640.0,24.5353,24.6479,24.5266,24.6219,456640.0
2015-12-29 10:00:00,28.43,28.46,28.36,28.36,685875.0,24.6219,24.6479,24.5613,24.5613,685875.0
2015-12-29 11:00:00,28.36,28.4,28.23,28.25,776680.0,24.5613,24.5959,24.4487,24.466,776680.0
2015-12-29 12:00:00,28.26,28.31,28.25,28.27,487075.0,24.4747,24.518,24.466,24.4833,487075.0
2015-12-29 13:00:00,28.27,28.37,28.27,28.36,863195.0,24.4833,24.5699,24.4833,24.5613,863195.0
2015-12-29 14:00:00,28.36,28.39,28.35,28.38,570970.0,24.5613,24.5873,24.5526,24.5786,570970.0
2015-12-29 15:00:00,28.39,28.42,28.35,28.4,1480760.0,24.5873,24.6132,24.5526,24.5959,1480760.0
2015-12-30 09:30:00,28.38,28.42,28.31,28.35,418145.0,24.5786,24.6132,24.518,24.5526,418145.0
2015-12-30 10:00:00,28.35,28.39,28.27,28.37,844815.0,24.5526,24.5873,24.4833,24.5699,844815.0
2015-12-30 11:00:00,28.37,28.39,28.32,28.32,599790.0,24.5699,24.5873,24.5266,24.5266,599790.0
2015-12-30 12:00:00,28.33,28.35,28.26,28.27,744665.0,24.5353,24.5526,24.4747,24.4833,744665.0
2015-12-30 13:00:00,28.28,28.29,28.21,28.26,548680.0,24.492,24.5007,24.4314,24.4747,548680.0
2015-12-30 14:00:00,28.26,28.28,28.24,28.25,827905.0,24.4747,24.492,24.4574,24.466,827905.0
2015-12-30 15:00:00,28.25,28.28,28.16,28.17,969325.0,24.466,24.492,24.3881,24.3967,969325.0
2015-12-31 09:30:00,28.06,28.12,27.98,28.01,619580.0,24.3015,24.3534,24.2322,24.2582,619580.0
2015-12-31 10:00:00,28.01,28.03,27.93,27.99,1015200.0,24.2582,24.2755,24.1889,24.2408,1015200.0
2015-12-31 11:00:00,28.0,28.15,27.97,28.15,811575.0,24.2495,24.3794,24.2235,24.3794,811575.0
2015-12-31 12:00:00,28.16,28.22,28.14,28.17,991550.0,24.3881,24.44,24.3707,24.3967,991550.0
2015-12-31 13:00:00,28.16,28.22,28.1,28.21,838090.0,24.3881,24.44,24.3361,24.4314,838090.0
2015-12-31 14:00:00,28.21,28.23,28.12,28.13,555135.0,24.4314,24.4487,24.3534,24.3621,555135.0
2015-12-31 15:00:00,28.13,28.14,27.88,27.88,1419845.0,24.3621,24.3707,24.1456,24.1456,1419845.0
2016-01-04 09:30:00,27.43,27.49,27.36,27.44,491920.0,23.7558,23.8078,23.6952,23.7645,491920.0
2016-01-04 10:00:00,27.44,27.47,27.3,27.32,2164025.0,23.7645,23.7905,23.6433,23.6606,2164025.0
2016-01-04 11:00:00,27.32,27.42,27.23,27.4,893585.0,23.6606,23.7472,23.5826,23.7299,893585.0
2016-01-04 12:00:00,27.4,27.44,27.28,27.42,828455.0,23.7299,23.7645,23.6259,23.7472,828455.0
2016-01-04 13:00:00,27.43,27.48,27.4,27.44,1032745.0,23.7558,23.7991,23.7299,23.7645,1032745.0
2016-01-04 14:00:00,27.44,27.46,27.37,27.44,1357410.0,23.7645,23.7818,23.7039,23.7645,1357410.0
2016-01-04 15:00:00,27.44,27.51,27.34,27.51,3041300.0,23.7645,23.8251,23.6779,23.8251,3041300.0
2016-01-05 09:30:00,27.55,27.61,27.49,27.5,1563745.0,23.8598,23.9117,23.8078,23.8165,1563745.0
2016-01-05 10:00:00,27.51,27.59,27.38,27.56,1000185.0,23.8251,23.8944,23.7125,23.8684,1000185.0
2016-01-05 11:00:00,27.56,27.57,27.48,27.49,1744365.0,23.8684,23.8771,23.7991,23.8078,1744365.0
2016-01-05 12:00:00,27.5,27.5,27.39,27.47,675245.0,23.8165,23.8165,23.7212,23.7905,675245.0
2016-01-05 13:00:00,27.47,27.54,27.4,27.53,867270.0,23.7905,23.8511,23.7299,23.8425,867270.0
2016-01-05 14:00:00,27.53,27.57,27.48,27.54,871205.0,23.8425,23.8771,23.7991,23.8511,871205.0
2016-01-05 15:00:00,27.53,27.56,27.5,27.52,1598305.0,23.8425,23.8684,23.8165,23.8338,1598305.0
2016-01-06 09:30:00,27.16,27.31,27.16,27.28,434525.0,23.522,23.6519,23.522,23.6259,434525.0
2016-01-06 10:00:00,27.29,27.33,27.21,27.26,723845.0,23.6346,23.6692,23.5653,23.6086,723845.0
2016-01-06 11:00:00,27.26,27.32,27.2,27.21,355635.0,23.6086,23.6606,23.5567,23.5653,355635.0
2016-01-06 12:00:00,27.21,27.23,27.16,27.17,444710.0,23.5653,23.5826,23.522,23.5307,444710.0
2016-01-06 13:00:00,27.17,27.18,27.1,27.11,459985.0,23.5307,23.5393,23.47,23.4787,459985.0
2016-01-06 14:00:00,27.11,27.16,27.0,27.0,952675.0,23.4787,23.522,23.3834,23.3834,952675.0
2016-01-06 15:00:00,27.01,27.15,26.99,27.13,1200180.0,23.3921,23.5134,23.3748,23.496,1200180.0
2016-01-07 09:30:00,26.69,26.84,26.63,26.76,530635.0,23.115,23.2449,23.063,23.1756,530635.0
2016-01-07 10:00:00,26.75,26.87,26.69,26.86,825825.0,23.1669,23.2709,23.115,23.2622,825825.0
2016-01-07 11:00:00,26.86,26.88,26.75,26.75,883830.0,23.2622,23.2795,23.1669,23.1669,883830.0
2016-01-07 12:00:00,26.74,26.78,26.61,26.62,682285.0,23.1583,23.1929,23.0457,23.0543,682285.0
2016-01-07 13:00:00,26.62,26.62,26.43,26.5,1450960.0,23.0543,23.0543,22.8898,22.9504,1450960.0
2016-01-07 14:00:00,26.51,26.59,26.46,26.52,843095.0,22.9591,23.0284,22.9158,22.9677,843095.0
2016-01-07 15:00:00,26.52,26.54,26.42,26.44,2707845.0,22.9677,22.9851,22.8811,22.8985,2707845.0
2016-01-08 09:30:00,26.56,26.63,26.47,26.54,1118785.0,23.0024,23.063,22.9244,22.9851,1118785.0
2016-01-08 10:00:00,26.51,26.53,26.33,26.36,1748340.0,22.9591,22.9764,22.8032,22.8292,1748340.0
2016-01-08 11:00:00,26.36,26.39,26.22,26.36,980600.0,22.8292,22.8552,22.7079,22.8292,980600.0
2016-01-08 12:00:00,26.38,26.46,26.35,26.41,923990.0,22.8465,22.9158,22.8205,22.8725,923990.0
2016-01-08 13:00:00,26.41,26.44,26.33,26.35,806270.0,22.8725,22.8985,22.8032,22.8205,806270.0
2016-01-08 14:00:00,26.36,26.4,26.3,26.31,3055935.0,22.8292,22.8638,22.7772,22.7859,3055935.0
2016-01-08 15:00:00,26.3,26.34,26.06,26.08,1848250.0,22.7772,22.8118,22.5694,22.5867,1848250.0
2016-01-11 09:30:00,26.18,26.27,26.05,26.06,774345.0,22.6733,22.7512,22.5607,22.5694,774345.0
2016-01-11 10:00:00,26.04,26.16,25.98,26.01,1568595.0,22.552,22.656,22.5001,22.5261,1568595.0
2016-01-11 11:00:00,26.0,26.09,25.94,26.06,881230.0,22.5174,22.5953,22.4654,22.5694,881230.0
2016-01-11 12:00:00,26.06,26.06,25.94,25.95,1153670.0,22.5694,22.5694,22.4654,22.4741,1153670.0
2016-01-11 13:00:00,25.96,25.98,25.76,25.8,3393210.0,22.4827,22.5001,22.3095,22.3442,3393210.0
2016-01-11 14:00:00,25.8,25.93,25.78,25.89,2553595.0,22.3442,22.4568,22.3269,22.4221,2553595.0
2016-01-11 15:00:00,25.9,26.1,25.82,26.0,2576320.0,22.4308,22.604,22.3615,22.5174,2576320.0
2016-01-12 09:30:00,26.22,26.3,26.17,26.21,507165.0,22.7079,22.7772,22.6646,22.6993,507165.0
2016-01-12 10:00:00,26.2,26.23,26.03,26.08,1500820.0,22.6906,22.7166,22.5434,22.5867,1500820.0
2016-01-12 11:00:00,26.08,26.09,25.85,25.96,1356405.0,22.5867,22.5953,22.3875,22.4827,1356405.0
2016-01-12 12:00:00,25.95,26.01,25.82,25.85,762690.0,22.4741,22.5261,22.3615,22.3875,762690.0
2016-01-12 13:00:00,25.84,25.92,25.8,25.84,895445.0,22.3788,22.4481,22.3442,22.3788,895445.0
2016-01-12 14:00:00,25.85,25.96,25.75,25.95,1307490.0,22.3875,22.4827,22.3009,22.4741,1307490.0
2016-01-12 15:00:00,25.95,26.13,25.88,26.12,1243400.0,22.4741,22.63,22.4135,22.6213,1243400.0
2016-01-13 09:30:00,26.21,26.26,26.12,26.14,465630.0,22.6993,22.7426,22.6213,22.6386,465630.0
2016-01-13 10:00:00,26.14,26.2,25.95,26.09,803345.0,22.6386,22.6906,22.4741,22.5953,803345.0
2016-01-13 11:00:00,26.08,26.09,25.85,25.87,3189660.0,22.5867,22.5953,22.3875,22.4048,3189660.0
2016-01-13 12:00:00,25.87,25.91,25.76,25.77,1570490.0,22.4048,22.4394,22.3095,22.3182,1570490.0
2016-01-13 13:00:00,25.77,25.81,25.57,25.58,1648955.0,22.3182,22.3528,22.145,22.1536,1648955.0
2016-01-13 14:00:00,25.58,25.62,25.32,25.48,2591125.0,22.1536,22.1883,21.9285,22.067,2591125.0
2016-01-13 15:00:00,25.48,25.57,25.38,25.41,4510465.0,22.067,22.145,21.9804,22.0064,4510465.0
2016-01-14 09:30:00,25.51,25.55,25.22,25.24,727400.0,22.093,22.1277,21.8419,21.8592,727400.0
2016-01-14 10:00:00,25.25,25.68,25.2,25.55,1500500.0,21.8679,22.2403,21.8245,22.1277,1500500.0
2016-01-14 11:00:00,25.56,25.59,25.4,25.52,1914465.0,22.1363,22.1623,21.9978,22.1017,1914465.0
2016-01-14 12:00:00,25.52,25.65,25.46,25.6,1042620.0,22.1017,22.2143,22.0497,22.171,1042620.0
2016-01-14 13:00:00,25.58,25.77,25.58,25.73,713735.0,22.1536,22.3182,22.1536,22.2836,713735.0
2016-01-14 14:00:00,25.73,25.86,25.68,25.85,1802805.0,22.2836,22.3961,22.2403,22.3875,1802805.0
2016-01-14 15:00:00,25.86,25.88,25.71,25.71,2361040.0,22.3961,22.4135,22.2662,22.2662,2361040.0
2016-01-15 09:30:00,25.09,25.26,25.08,25.15,1158795.0,21.7293,21.8765,21.7206,21.7812,1158795.0
2016-01-15 10:00:00,25.14,25.27,25.06,25.12,1796060.0,21.7726,21.8852,21.7033,21.7553,1796060.0
2016-01-15 11:00:00,25.13,25.18,25.04,25.08,1505600.0,21.7639,21.8072,21.686,21.7206,1505600.0
2016-01-15 12:00:00,25.08,25.09,24.85,25.0,1221910.0,21.7206,21.7293,21.5214,21.6513,1221910.0
2016-01-15 13:00:00,24.99,25.17,24.93,25.15,2065345.0,21.6427,21.7986,21.5907,21.7812,2065345.0
2016-01-15 14:00:00,25.15,25.35,25.1,25.35,2678085.0,21.7812,21.9545,21.7379,21.9545,2678085.0
2016-01-15 15:00:00,25.35,25.39,25.2,25.34,2082865.0,21.9545,21.9891,21.8245,21.9458,2082865.0
2016-01-19 09:30:00,25.57,25.59,25.33,25.46,1057830.0,22.145,22.1623,21.9371,22.0497,1057830.0
2016-01-19 10:00:00,25.46,25.57,25.36,25.36,891855.0,22.0497,22.145,21.9631,21.9631,891855.0
2016-01-19 11:00:00,25.36,25.45,25.29,25.4,1120505.0,21.9631,22.0411,21.9025,21.9978,1120505.0
2016-01-19 12:00:00,25.41,25.42,25.25,25.28,588965.0,22.0064,22.0151,21.8679,21.8938,588965.0
2016-01-19 13:00:00,25.3,25.37,25.2,25.23,750850.0,21.9112,21.9718,21.8245,21.8505,750850.0
2016-01-19 14:00:00,25.21,25.23,25.0,25.06,769420.0,21.8332,21.8505,21.6513,21.7033,769420.0
2016-01-19 15:00:00,25.05,25.31,25.04,25.2,1157360.0,21.6946,21.9198,21.686,21.8245,1157360.0
2016-01-20 09:30:00,24.84,24.89,24.65,24.67,1068110.0,21.5128,21.5561,21.3482,21.3655,1068110.0
2016-01-20 10:00:00,24.68,24.68,24.37,24.37,2756105.0,21.3742,21.3742,21.1057,21.1057,2756105.0
2016-01-20 11:00:00,24.38,24.56,24.35,24.4,1992290.0,21.1144,21.2703,21.0884,21.1317,1992290.0
2016-01-20 12:00:00,24.41,24.45,24.22,24.45,2719675.0,21.1404,21.175,20.9758,21.175,2719675.0
2016-01-20 13:00:00,24.45,24.76,24.36,24.71,2652290.0,21.175,21.4435,21.0971,21.4002,2652290.0
2016-01-20 14:00:00,24.7,24.93,24.61,24.91,3510210.0,21.3915,21.5907,21.3136,21.5734,3510210.0
2016-01-20 15:00:00,24.9,25.3,24.86,25.03,2842395.0,21.5647,21.9112,21.5301,21.6773,2842395.0
2016-01-21 09:30:00,25.09,25.21,24.91,24.97,694190.0,21.7293,21.8332,21.5734,21.6254,694190.0
2016-01-21 10:00:00,24.98,25.31,24.98,25.14,1915630.0,21.634,21.9198,21.634,21.7726,1915630.0
2016-01-21 11:00:00,25.15,25.38,25.09,25.33,1388190.0,21.7812,21.9804,21.7293,21.9371,1388190.0
2016-01-21 12:00:00,25.35,25.47,25.28,25.31,674950.0,21.9545,22.0584,21.8938,21.9198,674950.0
2016-01-21 13:00:00,25.31,25.39,25.09,25.19,1151280.0,21.9198,21.9891,21.7293,21.8159,1151280.0
2016-01-21 14:00:00,25.19,25.24,24.98,25.21,1119150.0,21.8159,21.8592,21.634,21.8332,1119150.0
2016-01-21 15:00:00,25.22,25.23,25.05,25.07,3031845.0,21.8419,21.8505,21.6946,21.712,3031845.0
2016-01-22 09:30:00,25.44,25.67,25.43,25.67,689345.0,22.0324,22.2316,22.0237,22.2316,689345.0
2016-01-22 10:00:00,25.67,25.72,25.49,25.5,1605785.0,22.2316,22.2749,22.0757,22.0844,1605785.0
2016-01-22 11:00:00,25.5,25.57,25.43,25.46,742205.0,22.0844,22.145,22.0237,22.0497,742205.0
2016-01-22 12:00:00,25.45,25.58,25.45,25.58,770075.0,22.0411,22.1536,22.0411,22.1536,770075.0
2016-01-22 13:00:00,25.58,25.65,25.5,25.65,527355.0,22.1536,22.2143,22.0844,22.2143,527355.0
2016-01-22 14:00:00,25.65,25.68,25.52,25.6,1140280.0,22.2143,22.2403,22.1017,22.171,1140280.0
2016-01-22 15:00:00,25.61,25.7,25.52,25.69,2364100.0,22.1796,22.2576,22.1017,22.2489,2364100.0
2016-01-25 09:30:00,25.58,25.6,25.42,25.54,937420.0,22.1536,22.171,22.0151,22.119,937420.0
2016-01-25 10:00:00,25.54,25.58,25.36,25.38,647755.0,22.119,22.1536,21.9631,21.9804,647755.0
2016-01-25 11:00:00,25.38,25.4,25.3,25.37,520190.0,21.9804,21.9978,21.9112,21.9718,520190.0
2016-01-25 12:00:00,25.36,25.41,25.32,25.39,583455.0,21.9631,22.0064,21.9285,21.9891,583455.0
2016-01-25 13:00:00,25.39,25.45,25.29,25.29,2652535.0,21.9891,22.0411,21.9025,21.9025,2652535.0
2016-01-25 14:00:00,25.29,25.35,25.26,25.3,1786410.0,21.9025,21.9545,21.8765,21.9112,1786410.0
2016-01-25 15:00:00,25.3,25.34,25.13,25.17,2863350.0,21.9112,21.9458,21.7639,21.7986,2863350.0
2016-01-26 09:30:00,25.27,25.45,25.27,25.32,655120.0,21.8852,22.0411,21.8852,21.9285,655120.0
2016-01-26 10:00:00,25.32,25.58,25.32,25.49,956150.0,21.9285,22.1536,21.9285,22.0757,956150.0
2016-01-26 11:00:00,25.48,25.61,25.48,25.59,857890.0,22.067,22.1796,22.067,22.1623,857890.0
2016-01-26 12:00:00,25.6,25.73,25.59,25.66,559105.0,22.171,22.2836,22.1623,22.2229,559105.0
2016-01-26 13:00:00,25.67,25.72,25.63,25.68,470680.0,22.2316,22.2749,22.197,22.2403,470680.0
2016-01-26 14:00:00,25.67,25.71,25.61,25.67,734280.0,22.2316,22.2662,22.1796,22.2316,734280.0
2016-01-26 15:00:00,25.67,25.74,25.62,25.74,2527735.0,22.2316,22.2922,22.1883,22.2922,2527735.0
2016-01-27 09:30:00,25.63,25.74,25.6,25.63,896680.0,22.197,22.2922,22.171,22.197,896680.0
2016-01-27 10:00:00,25.64,25.69,25.51,25.62,1170000.0,22.2056,22.2489,22.093,22.1883,1170000.0
2016-01-27 11:00:00,25.62,25.85,25.59,25.83,2579540.0,22.1883,22.3875,22.1623,22.3702,2579540.0
2016-01-27 12:00:00,25.83,25.9,25.75,25.77,757225.0,22.3702,22.4308,22.3009,22.3182,757225.0
2016-01-27 13:00:00,25.76,25.83,25.72,25.83,907635.0,22.3095,22.3702,22.2749,22.3702,907635.0
2016-01-27 14:00:00,25.83,25.86,25.51,25.53,1427160.0,22.3702,22.3961,22.093,22.1103,1427160.0
2016-01-27 15:00:00,25.53,25.53,25.34,25.47,1797765.0,22.1103,22.1103,21.9458,22.0584,1797765.0
2016-01-28 09:30:00,25.7,25.75,25.61,25.7,1079345.0,22.2576,22.3009,22.1796,22.2576,1079345.0
2016-01-28 10:00:00,25.69,25.7,25.33,25.51,1787135.0,22.2489,22.2576,21.9371,22.093,1787135.0
2016-01-28 11:00:00,25.51,25.63,25.42,25.42,1801565.0,22.093,22.197,22.0151,22.0151,1801565.0
2016-01-28 12:00:00,25.42,25.62,25.42,25.57,1332915.0,22.0151,22.1883,22.0151,22.145,1332915.0
2016-01-28 13:00:00,25.56,25.59,25.43,25.43,1033865.0,22.1363,22.1623,22.0237,22.0237,1033865.0
2016-01-28 14:00:00,25.43,25.56,25.43,25.45,1193085.0,22.0237,22.1363,22.0237,22.0411,1193085.0
2016-01-28 15:00:00,25.45,25.5,25.41,25.48,1815235.0,22.0411,22.0844,22.0064,22.067,1815235.0
2016-01-29 09:30:00,25.6,25.92,25.59,25.92,1003645.0,22.171,22.4481,22.1623,22.4481,1003645.0
2016-01-29 10:00:00,25.91,25.98,25.85,25.9,2346945.0,22.4394,22.5001,22.3875,22.4308,2346945.0
2016-01-29 11:00:00,25.9,25.99,25.86,25.95,2067170.0,22.4308,22.5087,22.3961,22.4741,2067170.0
2016-01-29 12:00:00,25.95,26.06,25.93,26.02,1357690.0,22.4741,22.5694,22.4568,22.5347,1357690.0
2016-01-29 13:00:00,26.02,26.08,25.98,26.06,1321230.0,22.5347,22.5867,22.5001,22.5694,1321230.0
2016-01-29 14:00:00,26.05,26.11,26.01,26.08,944760.0,22.5607,22.6127,22.5261,22.5867,944760.0
2016-01-29 15:00:00,26.09,26.32,26.07,26.32,2679355.0,22.5953,22.7945,22.578,22.7945,2679355.0
2016-02-01 09:30:00,26.1,26.16,26.02,26.11,2295740.0,22.604,22.656,22.5347,22.6127,2295740.0
2016-02-01 10:00:00,26.08,26.27,26.02,26.24,2202380.0,22.5867,22.7512,22.5347,22.7252,2202380.0
2016-02-01 11:00:00,26.25,26.29,26.18,26.25,1841780.0,22.7339,22.7685,22.6733,22.7339,1841780.0
2016-02-01 12:00:00,26.25,26.27,26.15,26.16,956240.0,22.7339,22.7512,22.6473,22.656,956240.0
2016-02-01 13:00:00,26.16,26.26,26.15,26.26,767775.0,22.656,22.7426,22.6473,22.7426,767775.0
2016-02-01 14:00:00,26.26,26.31,26.18,26.3,1583680.0,22.7426,22.7859,22.6733,22.7772,1583680.0
2016-02-01 15:00:00,26.3,26.41,26.28,26.28,2360065.0,22.7772,22.8725,22.7599,22.7599,2360065.0
2016-02-02 09:30:00,26.04,26.05,25.84,25.87,725660.0,22.552,22.5607,22.3788,22.4048,725660.0
2016-02-02 10:00:00,25.87,25.92,25.76,25.81,2429075.0,22.4048,22.4481,22.3095,22.3528,2429075.0
2016-02-02 11:00:00,25.82,25.92,25.81,25.82,1081045.0,22.3615,22.4481,22.3528,22.3615,1081045.0
2016-02-02 12:00:00,25.82,25.85,25.73,25.82,667140.0,22.3615,22.3875,22.2836,22.3615,667140.0
2016-02-02 13:00:00,25.81,25.85,25.73,25.73,750420.0,22.3528,22.3875,22.2836,22.2836,750420.0
2016-02-02 14:00:00,25.74,25.81,25.71,25.73,1392585.0,22.2922,22.3528,22.2662,22.2836,1392585.0
2016-02-02 15:00:00,25.72,25.77,25.65,25.72,3121650.0,22.2749,22.3182,22.2143,22.2749,3121650.0
2016-02-03 09:30:00,25.92,25.95,25.74,25.74,982400.0,22.4481,22.4741,22.2922,22.2922,982400.0
2016-02-03 10:00:00,25.74,25.74,25.31,25.6,2331680.0,22.2922,22.2922,21.9198,22.171,2331680.0
2016-02-03 11:00:00,25.6,25.75,25.43,25.69,1724005.0,22.171,22.3009,22.0237,22.2489,1724005.0
2016-02-03 12:00:00,25.72,25.77,25.65,25.73,1423225.0,22.2749,22.3182,22.2143,22.2836,1423225.0
2016-02-03 13:00:00,25.74,25.77,25.54,25.54,915440.0,22.2922,22.3182,22.119,22.119,915440.0
2016-02-03 14:00:00,25.54,25.94,25.54,25.91,1338460.0,22.119,22.4654,22.119,22.4394,1338460.0
2016-02-03 15:00:00,25.92,25.96,25.8,25.9,3767685.0,22.4481,22.4827,22.3442,22.4308,3767685.0
2016-02-04 09:30:00,25.83,26.05,25.82,26.03,1153250.0,22.3702,22.5607,22.3615,22.5434,1153250.0
2016-02-04 10:00:00,26.04,26.28,25.91,26.26,1308640.0,22.552,22.7599,22.4394,22.7426,1308640.0
2016-02-04 11:00:00,26.27,26.27,25.95,26.0,929965.0,22.7512,22.7512,22.4741,22.5174,929965.0
2016-02-04 12:00:00,26.0,26.17,25.98,26.07,700020.0,22.5174,22.6646,22.5001,22.578,700020.0
2016-02-04 13:00:00,26.06,26.15,25.94,25.99,664420.0,22.5694,22.6473,22.4654,22.5087,664420.0
2016-02-04 14:00:00,25.99,26.02,25.92,25.99,1381465.0,22.5087,22.5347,22.4481,22.5087,1381465.0
2016-02-04 15:00:00,25.98,26.11,25.95,26.09,1485365.0,22.5001,22.6127,22.4741,22.5953,1485365.0
2016-02-05 09:30:00,26.0,26.0,25.83,25.91,710650.0,22.5174,22.5174,22.3702,22.4394,710650.0
2016-02-05 10:00:00,25.91,25.99,25.71,25.71,839080.0,22.4394,22.5087,22.2662,22.2662,839080.0
2016-02-05 11:00:00,25.72,25.72,25.58,25.69,686105.0,22.2749,22.2749,22.1536,22.2489,686105.0
2016-02-05 12:00:00,25.71,25.78,25.66,25.69,552975.0,22.2662,22.3269,22.2229,22.2489,552975.0
2016-02-05 13:00:00,25.7,25.74,25.61,25.65,497465.0,22.2576,22.2922,22.1796,22.2143,497465.0
2016-02-05 14:00:00,25.66,25.67,25.54,25.6,1036850.0,22.2229,22.2316,22.119,22.171,1036850.0
2016-02-05 15:00:00,25.58,25.62,25.5,25.53,1785790.0,22.1536,22.1883,22.0844,22.1103,1785790.0
2016-02-08 09:30:00,25.28,25.29,25.02,25.05,805250.0,21.8938,21.9025,21.6687,21.6946,805250.0
2016-02-08 10:00:00,25.03,25.12,24.91,24.97,1029320.0,21.6773,21.7553,21.5734,21.6254,1029320.0
2016-02-08 11:00:00,24.96,24.99,24.83,24.95,1391655.0,21.6167,21.6427,21.5041,21.608,1391655.0
2016-02-08 12:00:00,24.94,25.05,24.94,24.99,794945.0,21.5994,21.6946,21.5994,21.6427,794945.0
2016-02-08 13:00:00,24.98,24.99,24.76,24.76,627345.0,21.634,21.6427,21.4435,21.4435,627345.0
2016-02-08 14:00:00,24.77,24.85,24.74,24.83,947935.0,21.4521,21.5214,21.4262,21.5041,947935.0
2016-02-08 15:00:00,24.82,25.15,24.82,25.09,4413085.0,21.4954,21.7812,21.4954,21.7293,4413085.0
2016-02-09 09:30:00,24.79,25.18,24.77,25.1,1548075.0,21.4695,21.8072,21.4521,21.7379,1548075.0
2016-02-09 10:00:00,25.1,25.24,24.86,24.87,4648655.0,21.7379,21.8592,21.5301,21.5388,4648655.0
2016-02-09 11:00:00,24.87,25.11,24.87,24.96,3069065.0,21.5388,21.7466,21.5388,21.6167,3069065.0
2016-02-09 12:00:00,24.96,25.04,24.94,24.97,570190.0,21.6167,21.686,21.5994,21.6254,570190.0
2016-02-09 13:00:00,24.97,24.97,24.83,24.89,499035.0,21.6254,21.6254,21.5041,21.5561,499035.0
2016-02-09 14:00:00,24.89,25.08,24.89,25.05,1218915.0,21.5561,21.7206,21.5561,21.6946,1218915.0
2016-02-09 15:00:00,25.05,25.21,24.99,25.02,3267895.0,21.6946,21.8332,21.6427,21.6687,3267895.0
2016-02-10 09:30:00,25.17,25.31,25.12,25.28,736125.0,21.7986,21.9198,21.7553,21.8938,736125.0
2016-02-10 10:00:00,25.29,25.51,25.21,25.26,1056175.0,21.9025,22.093,21.8332,21.8765,1056175.0
2016-02-10 11:00:00,25.28,25.33,25.14,25.29,1341380.0,21.8938,21.9371,21.7726,21.9025,1341380.0
2016-02-10 12:00:00,25.3,25.43,25.22,25.42,562320.0,21.9112,22.0237,21.8419,22.0151,562320.0
2016-02-10 13:00:00,25.43,25.43,25.31,25.34,714455.0,22.0237,22.0237,21.9198,21.9458,714455.0
2016-02-10 14:00:00,25.34,25.39,25.23,25.24,1011945.0,21.9458,21.9891,21.8505,21.8592,1011945.0
2016-02-10 15:00:00,25.25,25.33,25.07,25.09,2013790.0,21.8679,21.9371,21.712,21.7293,2013790.0
2016-02-11 09:30:00,24.7,24.88,24.64,24.85,785890.0,21.3915,21.5474,21.3396,21.5214,785890.0
2016-02-11 10:00:00,24.83,24.89,24.67,24.68,1173435.0,21.5041,21.5561,21.3655,21.3742,1173435.0
2016-02-11 11:00:00,24.68,24.72,24.53,24.61,1075675.0,21.3742,21.4088,21.2443,21.3136,1075675.0
2016-02-11 12:00:00,24.6,24.77,24.59,24.74,718060.0,21.3049,21.4521,21.2963,21.4262,718060.0
2016-02-11 13:00:00,24.75,24.81,24.63,24.66,821415.0,21.4348,21.4868,21.3309,21.3569,821415.0
2016-02-11 14:00:00,24.65,24.9,24.54,24.83,1425410.0,21.3482,21.5647,21.253,21.5041,1425410.0
2016-02-11 15:00:00,24.83,24.9,24.7,24.73,3666610.0,21.5041,21.5647,21.3915,21.4175,3666610.0
2016-02-12 09:30:00,24.96,25.02,24.9,24.92,484205.0,21.6167,21.6687,21.5647,21.5821,484205.0
2016-02-12 10:00:00,24.91,25.03,24.86,24.93,1191690.0,21.5734,21.6773,21.5301,21.5907,1191690.0
2016-02-12 11:00:00,24.94,25.2,24.94,25.1,809415.0,21.5994,21.8245,21.5994,21.7379,809415.0
2016-02-12 12:00:00,25.1,25.14,25.08,25.09,491260.0,21.7379,21.7726,21.7206,21.7293,491260.0
2016-02-12 13:00:00,25.08,25.11,25.03,25.06,870305.0,21.7206,21.7466,21.6773,21.7033,870305.0
2016-02-12 14:00:00,25.06,25.2,25.06,25.19,1440100.0,21.7033,21.8245,21.7033,21.8159,1440100.0
2016-02-12 15:00:00,25.19,25.24,25.15,25.2,1895575.0,21.8159,21.8592,21.7812,21.8245,1895575.0
2016-02-16 09:30:00,25.49,25.51,25.36,25.4,890790.0,22.0757,22.093,21.9631,21.9978,890790.0
2016-02-16 10:00:00,25.4,25.57,25.34,25.5,953760.0,21.9978,22.145,21.9458,22.0844,953760.0
2016-02-16 11:00:00,25.51,25.69,25.42,25.67,373045.0,22.093,22.2489,22.0151,22.2316,373045.0
2016-02-16 12:00:00,25.68,25.72,25.63,25.72,357855.0,22.2403,22.2749,22.197,22.2749,357855.0
2016-02-16 13:00:00,25.72,25.78,25.7,25.74,250280.0,22.2749,22.3269,22.2576,22.2922,250280.0
2016-02-16 14:00:00,25.75,25.76,25.71,25.72,888440.0,22.3009,22.3095,22.2662,22.2749,888440.0
2016-02-16 15:00:00,25.72,25.76,25.67,25.74,2518510.0,22.2749,22.3095,22.2316,22.2922,2518510.0
2016-02-17 09:30:00,25.91,26.05,25.9,26.03,458945.0,22.4394,22.5607,22.4308,22.5434,458945.0
2016-02-17 10:00:00,26.05,26.25,26.03,26.22,774265.0,22.5607,22.7339,22.5434,22.7079,774265.0
2016-02-17 11:00:00,26.21,26.25,26.1,26.17,686535.0,22.6993,22.7339,22.604,22.6646,686535.0
2016-02-17 12:00:00,26.17,26.19,26.13,26.16,597035.0,22.6646,22.6819,22.63,22.656,597035.0
2016-02-17 13:00:00,26.15,26.18,26.1,26.13,601090.0,22.6473,22.6733,22.604,22.63,601090.0
2016-02-17 14:00:00,26.13,26.21,26.09,26.1,536150.0,22.63,22.6993,22.5953,22.604,536150.0
2016-02-17 15:00:00,26.1,26.16,26.09,26.14,1243255.0,22.604,22.656,22.5953,22.6386,1243255.0
2016-02-18 09:30:00,26.19,26.2,26.03,26.14,811800.0,22.6819,22.6906,22.5434,22.6386,811800.0
2016-02-18 10:00:00,26.13,26.16,26.05,26.1,971950.0,22.63,22.656,22.5607,22.604,971950.0
2016-02-18 11:00:00,26.1,26.11,25.99,26.11,1185255.0,22.604,22.6127,22.5087,22.6127,1185255.0
2016-02-18 12:00:00,26.1,26.15,26.07,26.09,299385.0,22.604,22.6473,22.578,22.5953,299385.0
2016-02-18 13:00:00,26.08,26.11,25.98,26.03,437345.0,22.5867,22.6127,22.5001,22.5434,437345.0
2016-02-18 14:00:00,26.03,26.16,26.03,26.14,481660.0,22.5434,22.656,22.5434,22.6386,481660.0
2016-02-18 15:00:00,26.14,26.16,26.05,26.09,568180.0,22.6386,22.656,22.5607,22.5953,568180.0
2016-02-19 09:30:00,25.97,25.98,25.84,25.89,365250.0,22.4914,22.5001,22.3788,22.4221,365250.0
2016-02-19 10:00:00,25.88,26.03,25.8,25.96,514190.0,22.4135,22.5434,22.3442,22.4827,514190.0
2016-02-19 11:00:00,25.95,26.08,25.92,25.99,674375.0,22.4741,22.5867,22.4481,22.5087,674375.0
2016-02-19 12:00:00,26.0,26.04,25.97,26.01,285915.0,22.5174,22.552,22.4914,22.5261,285915.0
2016-02-19 13:00:00,26.01,26.05,25.99,26.04,245855.0,22.5261,22.5607,22.5087,22.552,245855.0
2016-02-19 14:00:00,26.04,26.07,26.01,26.02,315870.0,22.552,22.578,22.5261,22.5347,315870.0
2016-02-19 15:00:00,26.03,26.09,26.02,26.09,536080.0,22.5434,22.5953,22.5347,22.5953,536080.0
2016-02-22 09:30:00,26.31,26.52,26.31,26.44,488070.0,22.7859,22.9677,22.7859,22.8985,488070.0
2016-02-22 10:00:00,26.47,26.48,26.39,26.41,617010.0,22.9244,22.9331,22.8552,22.8725,617010.0
2016-02-22 11:00:00,26.41,26.44,26.37,26.41,186810.0,22.8725,22.8985,22.8378,22.8725,186810.0
2016-02-22 12:00:00,26.41,26.43,26.38,26.38,296640.0,22.8725,22.8898,22.8465,22.8465,296640.0
2016-02-22 13:00:00,26.38,26.48,26.38,26.46,276390.0,22.8465,22.9331,22.8465,22.9158,276390.0
2016-02-22 14:00:00,26.46,26.47,26.41,26.43,310415.0,22.9158,22.9244,22.8725,22.8898,310415.0
2016-02-22 15:00:00,26.44,26.45,26.39,26.43,857145.0,22.8985,22.9071,22.8552,22.8898,857145.0
2016-02-23 09:30:00,26.31,26.41,26.31,26.37,345690.0,22.7859,22.8725,22.7859,22.8378,345690.0
2016-02-23 10:00:00,26.37,26.4,26.24,26.26,350015.0,22.8378,22.8638,22.7252,22.7426,350015.0
2016-02-23 11:00:00,26.24,26.3,26.17,26.29,1074620.0,22.7252,22.7772,22.6646,22.7685,1074620.0
2016-02-23 12:00:00,26.27,26.28,26.23,26.28,317085.0,22.7512,22.7599,22.7166,22.7599,317085.0
2016-02-23 13:00:00,26.28,26.31,26.24,26.27,323435.0,22.7599,22.7859,22.7252,22.7512,323435.0
2016-02-23 14:00:00,26.27,26.29,26.25,26.26,590255.0,22.7512,22.7685,22.7339,22.7426,590255.0
2016-02-23 15:00:00,26.26,26.28,26.19,26.2,776205.0,22.7426,22.7599,22.6819,22.6906,776205.0
2016-02-24 09:30:00,25.95,25.97,25.84,25.86,401580.0,22.4741,22.4914,22.3788,22.3961,401580.0
2016-02-24 10:00:00,25.86,26.01,25.81,25.95,794610.0,22.3961,22.5261,22.3528,22.4741,794610.0
2016-02-24 11:00:00,25.96,26.09,25.91,26.08,436240.0,22.4827,22.5953,22.4394,22.5867,436240.0
2016-02-24 12:00:00,26.09,26.16,26.05,26.1,325125.0,22.5953,22.656,22.5607,22.604,325125.0
2016-02-24 13:00:00,26.11,26.17,26.1,26.14,1633095.0,22.6127,22.6646,22.604,22.6386,1633095.0
2016-02-24 14:00:00,26.15,26.3,26.15,26.24,424895.0,22.6473,22.7772,22.6473,22.7252,424895.0
2016-02-24 15:00:00,26.24,26.42,26.24,26.36,1162695.0,22.7252,22.8811,22.7252,22.8292,1162695.0
2016-02-25 09:30:00,26.43,26.55,26.39,26.43,428420.0,22.8898,22.9937,22.8552,22.8898,428420.0
2016-02-25 10:00:00,26.43,26.47,26.35,26.4,576980.0,22.8898,22.9244,22.8205,22.8638,576980.0
2016-02-25 11:00:00,26.38,26.46,26.35,26.45,353590.0,22.8465,22.9158,22.8205,22.9071,353590.0
2016-02-25 12:00:00,26.45,26.47,26.4,26.44,186290.0,22.9071,22.9244,22.8638,22.8985,186290.0
2016-02-25 13:00:00,26.44,26.58,26.44,26.58,291020.0,22.8985,23.0197,22.8985,23.0197,291020.0
2016-02-25 14:00:00,26.58,26.62,26.55,26.57,301725.0,23.0197,23.0543,22.9937,23.011,301725.0
2016-02-25 15:00:00,26.56,26.67,26.56,26.67,499615.0,23.0024,23.0976,23.0024,23.0976,499615.0
2016-02-26 09:30:00,26.82,26.84,26.75,26.79,512600.0,23.2276,23.2449,23.1669,23.2016,512600.0
2016-02-26 10:00:00,26.76,26.84,26.7,26.84,510990.0,23.1756,23.2449,23.1236,23.2449,510990.0
2016-02-26 11:00:00,26.84,26.87,26.77,26.84,431655.0,23.2449,23.2709,23.1843,23.2449,431655.0
2016-02-26 12:00:00,26.82,26.88,26.79,26.86,337325.0,23.2276,23.2795,23.2016,23.2622,337325.0
2016-02-26 13:00:00,26.86,26.87,26.74,26.76,817630.0,23.2622,23.2709,23.1583,23.1756,817630.0
2016-02-26 14:00:00,26.76,26.78,26.7,26.72,427630.0,23.1756,23.1929,23.1236,23.1409,427630.0
2016-02-26 15:00:00,26.73,26.82,26.72,26.79,703580.0,23.1496,23.2276,23.1409,23.2016,703580.0
2016-02-29 09:30:00,26.78,26.81,26.71,26.77,361175.0,23.1929,23.2189,23.1323,23.1843,361175.0
2016-02-29 10:00:00,26.75,26.86,26.73,26.85,503100.0,23.1669,23.2622,23.1496,23.2535,503100.0
2016-02-29 11:00:00,26.85,26.95,26.85,26.91,513575.0,23.2535,23.3401,23.2535,23.3055,513575.0
2016-02-29 12:00:00,26.92,26.93,26.87,26.91,692605.0,23.3142,23.3228,23.2709,23.3055,692605.0
2016-02-29 13:00:00,26.91,26.92,26.85,26.87,298175.0,23.3055,23.3142,23.2535,23.2709,298175.0
2016-02-29 14:00:00,26.87,26.87,26.72,26.74,543545.0,23.2709,23.2709,23.1409,23.1583,543545.0
2016-02-29 15:00:00,26.72,26.75,26.66,26.66,1098300.0,23.1409,23.1669,23.089,23.089,1098300.0
2016-03-01 09:30:00,26.86,26.91,26.77,26.81,301955.0,23.2622,23.3055,23.1843,23.2189,301955.0
2016-03-01 10:00:00,26.81,27.02,26.81,26.97,1542520.0,23.2189,23.4008,23.2189,23.3575,1542520.0
2016-03-01 11:00:00,26.97,27.14,26.97,27.13,2027055.0,23.3575,23.5047,23.3575,23.496,2027055.0
2016-03-01 12:00:00,27.13,27.17,27.11,27.16,861560.0,23.496,23.5307,23.4787,23.522,861560.0
2016-03-01 13:00:00,27.15,27.2,27.12,27.14,670085.0,23.5134,23.5567,23.4874,23.5047,670085.0
2016-03-01 14:00:00,27.13,27.2,27.11,27.2,630675.0,23.496,23.5567,23.4787,23.5567,630675.0
2016-03-01 15:00:00,27.2,27.26,27.18,27.25,900570.0,23.5567,23.6086,23.5393,23.6,900570.0
2016-03-02 09:30:00,27.2,27.29,27.18,27.21,302605.0,23.5567,23.6346,23.5393,23.5653,302605.0
2016-03-02 10:00:00,27.21,27.34,27.15,27.33,601875.0,23.5653,23.6779,23.5134,23.6692,601875.0
2016-03-02 11:00:00,27.32,27.37,27.27,27.27,688445.0,23.6606,23.7039,23.6173,23.6173,688445.0
2016-03-02 12:00:00,27.26,27.3,27.25,27.3,362510.0,23.6086,23.6433,23.6,23.6433,362510.0
2016-03-02 13:00:00,27.3,27.37,27.29,27.32,672145.0,23.6433,23.7039,23.6346,23.6606,672145.0
2016-03-02 14:00:00,27.31,27.39,27.29,27.38,719210.0,23.6519,23.7212,23.6346,23.7125,719210.0
2016-03-02 15:00:00,27.37,27.51,27.35,27.5,789360.0,23.7039,23.8251,23.6866,23.8165,789360.0
2016-03-03 09:30:00,27.46,27.53,27.44,27.47,283210.0,23.7818,23.8425,23.7645,23.7905,283210.0
2016-03-03 10:00:00,27.48,27.65,27.44,27.63,1089425.0,23.7991,23.9464,23.7645,23.9291,1089425.0
2016-03-03 11:00:00,27.63,27.65,27.51,27.59,840075.0,23.9291,23.9464,23.8251,23.8944,840075.0
2016-03-03 12:00:00,27.59,27.6,27.53,27.58,1391035.0,23.8944,23.9031,23.8425,23.8858,1391035.0
2016-03-03 13:00:00,27.58,27.7,27.58,27.67,1075160.0,23.8858,23.9897,23.8858,23.9637,1075160.0
2016-03-03 14:00:00,27.68,27.72,27.66,27.69,1410030.0,23.9724,24.007,23.955,23.981,1410030.0
2016-03-03 15:00:00,27.7,27.8,27.68,27.8,3345020.0,23.9897,24.0763,23.9724,24.0763,3345020.0
2016-03-04 09:30:00,27.83,27.87,27.74,27.77,534535.0,24.1023,24.1369,24.0243,24.0503,534535.0
2016-03-04 10:00:00,27.79,27.98,27.74,27.95,1193425.0,24.0676,24.2322,24.0243,24.2062,1193425.0
2016-03-04 11:00:00,27.95,28.07,27.95,28.05,935110.0,24.2062,24.3101,24.2062,24.2928,935110.0
2016-03-04 12:00:00,28.05,28.05,27.98,28.02,611635.0,24.2928,24.2928,24.2322,24.2668,611635.0
2016-03-04 13:00:00,28.03,28.09,28.0,28.08,834560.0,24.2755,24.3274,24.2495,24.3188,834560.0
2016-03-04 14:00:00,28.08,28.08,27.84,27.89,921420.0,24.3188,24.3188,24.1109,24.1542,921420.0
2016-03-04 15:00:00,27.9,27.99,27.85,27.99,1869205.0,24.1629,24.2408,24.1196,24.2408,1869205.0
2016-03-07 09:30:00,27.84,27.95,27.84,27.9,434215.0,24.1109,24.2062,24.1109,24.1629,434215.0
2016-03-07 10:00:00,27.89,28.06,27.87,28.02,715755.0,24.1542,24.3015,24.1369,24.2668,715755.0
2016-03-07 11:00:00,28.02,28.13,28.0,28.08,636215.0,24.2668,24.3621,24.2495,24.3188,636215.0
2016-03-07 12:00:00,28.09,28.12,28.08,28.1,616345.0,24.3274,24.3534,24.3188,24.3361,616345.0
2016-03-07 13:00:00,28.11,28.14,28.03,28.06,383370.0,24.3448,24.3707,24.2755,24.3015,383370.0
2016-03-07 14:00:00,28.06,28.07,27.93,27.98,463780.0,24.3015,24.3101,24.1889,24.2322,463780.0
2016-03-07 15:00:00,27.98,28.12,27.94,28.12,1044640.0,24.2322,24.3534,24.1975,24.3534,1044640.0
2016-03-08 09:30:00,27.95,27.96,27.79,27.79,280945.0,24.2062,24.2149,24.0676,24.0676,280945.0
2016-03-08 10:00:00,27.79,27.81,27.61,27.62,626695.0,24.0676,24.0849,23.9117,23.9204,626695.0
2016-03-08 11:00:00,27.63,27.73,27.63,27.7,393075.0,23.9291,24.0157,23.9291,23.9897,393075.0
2016-03-08 12:00:00,27.7,27.77,27.68,27.73,429545.0,23.9897,24.0503,23.9724,24.0157,429545.0
2016-03-08 13:00:00,27.74,27.82,27.71,27.79,394755.0,24.0243,24.0936,23.9983,24.0676,394755.0
2016-03-08 14:00:00,27.77,27.82,27.69,27.73,280900.0,24.0503,24.0936,23.981,24.0157,280900.0
2016-03-08 15:00:00,27.72,27.74,27.58,27.59,1037005.0,24.007,24.0243,23.8858,23.8944,1037005.0
2016-03-09 09:30:00,27.71,27.74,27.62,27.71,611175.0,23.9983,24.0243,23.9204,23.9983,611175.0
2016-03-09 10:00:00,27.72,27.73,27.54,27.6,717670.0,24.007,24.0157,23.8511,23.9031,717670.0
2016-03-09 11:00:00,27.6,27.75,27.59,27.75,480425.0,23.9031,24.033,23.8944,24.033,480425.0
2016-03-09 12:00:00,27.74,27.74,27.65,27.65,164690.0,24.0243,24.0243,23.9464,23.9464,164690.0
2016-03-09 13:00:00,27.65,27.73,27.64,27.72,250430.0,23.9464,24.0157,23.9377,24.007,250430.0
2016-03-09 14:00:00,27.71,27.74,27.69,27.71,391130.0,23.9983,24.0243,23.981,23.9983,391130.0
2016-03-09 15:00:00,27.71,27.71,27.64,27.7,544205.0,23.9983,23.9983,23.9377,23.9897,544205.0
2016-03-10 09:30:00,27.8,27.87,27.75,27.85,273430.0,24.0763,24.1369,24.033,24.1196,273430.0
2016-03-10 10:00:00,27.84,27.86,27.56,27.58,666750.0,24.1109,24.1283,23.8684,23.8858,666750.0
2016-03-10 11:00:00,27.58,27.58,27.39,27.49,535810.0,23.8858,23.8858,23.7212,23.8078,535810.0
2016-03-10 12:00:00,27.48,27.53,27.36,27.41,393740.0,23.7991,23.8425,23.6952,23.7385,393740.0
2016-03-10 13:00:00,27.42,27.51,27.36,27.49,389560.0,23.7472,23.8251,23.6952,23.8078,389560.0
2016-03-10 14:00:00,27.49,27.63,27.4,27.59,583420.0,23.8078,23.9291,23.7299,23.8944,583420.0
2016-03-10 15:00:00,27.58,27.67,27.55,27.63,806425.0,23.8858,23.9637,23.8598,23.9291,806425.0
2016-03-11 09:30:00,27.86,27.96,27.85,27.92,395115.0,24.1283,24.2149,24.1196,24.1802,395115.0
2016-03-11 10:00:00,27.93,28.05,27.9,28.03,1180910.0,24.1889,24.2928,24.1629,24.2755,1180910.0
2016-03-11 11:00:00,28.02,28.11,28.0,28.09,868795.0,24.2668,24.3448,24.2495,24.3274,868795.0
2016-03-11 12:00:00,28.09,28.12,28.06,28.07,509285.0,24.3274,24.3534,24.3015,24.3101,509285.0
2016-03-11 13:00:00,28.07,28.09,28.04,28.09,400405.0,24.3101,24.3274,24.2841,24.3274,400405.0
2016-03-11 14:00:00,28.09,28.12,28.06,28.06,519065.0,24.3274,24.3534,24.3015,24.3015,519065.0
2016-03-11 15:00:00,28.06,28.17,28.06,28.16,1002210.0,24.3015,24.3967,24.3015,24.3881,1002210.0
2016-03-14 09:30:00,28.09,28.1,27.98,28.0,527035.0,24.3274,24.3361,24.2322,24.2495,527035.0
2016-03-14 10:00:00,27.99,28.09,27.97,28.03,521095.0,24.2408,24.3274,24.2235,24.2755,521095.0
2016-03-14 11:00:00,28.02,28.06,27.95,27.95,426470.0,24.2668,24.3015,24.2062,24.2062,426470.0
2016-03-14 12:00:00,27.97,28.04,27.94,28.03,336425.0,24.2235,24.2841,24.1975,24.2755,336425.0
2016-03-14 13:00:00,28.04,28.11,28.04,28.08,256540.0,24.2841,24.3448,24.2841,24.3188,256540.0
2016-03-14 14:00:00,28.07,28.11,28.05,28.11,379550.0,24.3101,24.3448,24.2928,24.3448,379550.0
2016-03-14 15:00:00,28.1,28.12,28.05,28.05,673310.0,24.3361,24.3534,24.2928,24.2928,673310.0
2016-03-15 09:30:00,27.89,27.9,27.8,27.84,223350.0,24.1542,24.1629,24.0763,24.1109,223350.0
2016-03-15 10:00:00,27.82,27.89,27.78,27.8,407465.0,24.0936,24.1542,24.059,24.0763,407465.0
2016-03-15 11:00:00,27.81,27.85,27.78,27.79,300775.0,24.0849,24.1196,24.059,24.0676,300775.0
2016-03-15 12:00:00,27.79,27.82,27.77,27.81,256105.0,24.0676,24.0936,24.0503,24.0849,256105.0
2016-03-15 13:00:00,27.8,27.9,27.8,27.9,302615.0,24.0763,24.1629,24.0763,24.1629,302615.0
2016-03-15 14:00:00,27.9,27.93,27.82,27.83,447120.0,24.1629,24.1889,24.0936,24.1023,447120.0
2016-03-15 15:00:00,27.83,27.89,27.82,27.86,448740.0,24.1023,24.1542,24.0936,24.1283,448740.0
2016-03-16 09:30:00,27.77,27.96,27.77,27.93,556040.0,24.0503,24.2149,24.0503,24.1889,556040.0
2016-03-16 10:00:00,27.93,28.03,27.92,28.01,737475.0,24.1889,24.2755,24.1802,24.2582,737475.0
2016-03-16 11:00:00,28.01,28.02,27.91,27.92,531355.0,24.2582,24.2668,24.1716,24.1802,531355.0
2016-03-16 12:00:00,27.92,27.98,27.9,27.92,1054170.0,24.1802,24.2322,24.1629,24.1802,1054170.0
2016-03-16 13:00:00,27.93,27.94,27.87,27.91,925640.0,24.1889,24.1975,24.1369,24.1716,925640.0
2016-03-16 14:00:00,27.91,28.2,27.91,28.05,1559210.0,24.1716,24.4227,24.1716,24.2928,1559210.0
2016-03-16 15:00:00,28.05,28.19,28.05,28.16,2099515.0,24.2928,24.414,24.2928,24.3881,2099515.0
2016-03-17 09:30:00,28.12,28.15,28.06,28.11,228640.0,24.3534,24.3794,24.3015,24.3448,228640.0
2016-03-17 10:00:00,28.12,28.26,28.1,28.26,378610.0,24.3534,24.4747,24.3361,24.4747,378610.0
2016-03-17 11:00:00,28.26,28.32,28.23,28.29,287810.0,24.4747,24.5266,24.4487,24.5007,287810.0
2016-03-17 12:00:00,28.28,28.39,28.26,28.38,296390.0,24.492,24.5873,24.4747,24.5786,296390.0
2016-03-17 13:00:00,28.39,28.44,28.34,28.42,860915.0,24.5873,24.6306,24.544,24.6132,860915.0
2016-03-17 14:00:00,28.43,28.49,28.42,28.44,413140.0,24.6219,24.6739,24.6132,24.6306,413140.0
2016-03-17 15:00:00,28.44,28.53,28.44,28.45,627820.0,24.6306,24.7085,24.6306,24.6392,627820.0
2016-03-18 09:30:00,28.52,28.66,28.43,28.65,361535.0,24.6998,24.8211,24.6219,24.8124,361535.0
2016-03-18 10:00:00,28.65,28.72,28.62,28.66,550530.0,24.8124,24.8731,24.7865,24.8211,550530.0
2016-03-18 11:00:00,28.66,28.69,28.59,28.61,1090135.0,24.8211,24.8471,24.7605,24.7778,1090135.0
2016-03-18 12:00:00,28.61,28.66,28.59,28.61,272005.0,24.7778,24.8211,24.7605,24.7778,272005.0
2016-03-18 13:00:00,28.62,28.62,28.54,28.59,380795.0,24.7865,24.7865,24.7172,24.7605,380795.0
2016-03-18 14:00:00,28.61,28.61,28.57,28.57,352210.0,24.7778,24.7778,24.7431,24.7431,352210.0
2016-03-18 15:00:00,28.57,28.64,28.57,28.6,1117585.0,24.7431,24.8038,24.7431,24.7691,1117585.0
2016-03-21 09:30:00,28.59,28.68,28.59,28.66,227220.0,24.7605,24.8384,24.7605,24.8211,227220.0
2016-03-21 10:00:00,28.64,28.66,28.5,28.51,1221715.0,24.8038,24.8211,24.6825,24.6912,1221715.0
2016-03-21 11:00:00,28.51,28.63,28.5,28.57,341335.0,24.6912,24.7951,24.6825,24.7431,341335.0
2016-03-21 12:00:00,28.54,28.58,28.52,28.56,153485.0,24.7172,24.7518,24.6998,24.7345,153485.0
2016-03-21 13:00:00,28.57,28.62,28.55,28.61,302240.0,24.7431,24.7865,24.7258,24.7778,302240.0
2016-03-21 14:00:00,28.6,28.67,28.59,28.65,386875.0,24.7691,24.8298,24.7605,24.8124,386875.0
2016-03-21 15:00:00,28.64,28.64,28.6,28.61,579305.0,24.8038,24.8038,24.7691,24.7778,579305.0
2016-03-22 09:30:00,28.47,28.54,28.42,28.52,346160.0,24.6565,24.7172,24.6132,24.6998,346160.0
2016-03-22 10:00:00,28.52,28.64,28.52,28.61,757420.0,24.6998,24.8038,24.6998,24.7778,757420.0
2016-03-22 11:00:00,28.61,28.65,28.56,28.57,358600.0,24.7778,24.8124,24.7345,24.7431,358600.0
2016-03-22 12:00:00,28.58,28.7,28.57,28.7,367535.0,24.7518,24.8557,24.7431,24.8557,367535.0
2016-03-22 13:00:00,28.7,28.71,28.66,28.67,455555.0,24.8557,24.8644,24.8211,24.8298,455555.0
2016-03-22 14:00:00,28.67,28.71,28.64,28.64,380035.0,24.8298,24.8644,24.8038,24.8038,380035.0
2016-03-22 15:00:00,28.63,28.64,28.6,28.62,804640.0,24.7951,24.8038,24.7691,24.7865,804640.0
2016-03-23 09:30:00,28.43,28.43,28.34,28.37,326885.0,24.7143,24.7143,24.636,24.6621,326885.0
2016-03-23 10:00:00,28.36,28.38,28.26,28.31,893375.0,24.6534,24.6708,24.5665,24.6099,893375.0
2016-03-23 11:00:00,28.3,28.37,28.25,28.27,559260.0,24.6012,24.6621,24.5578,24.5752,559260.0
2016-03-23 12:00:00,28.3,28.37,28.29,28.35,234890.0,24.6012,24.6621,24.5926,24.6447,234890.0
2016-03-23 13:00:00,28.35,28.35,28.28,28.31,242210.0,24.6447,24.6447,24.5839,24.6099,242210.0
2016-03-23 14:00:00,28.31,28.34,28.21,28.21,441285.0,24.6099,24.636,24.523,24.523,441285.0
2016-03-23 15:00:00,28.21,28.24,28.16,28.16,581715.0,24.523,24.5491,24.4795,24.4795,581715.0
2016-03-24 09:30:00,28.0,28.02,27.9,27.99,313135.0,24.3405,24.3578,24.2535,24.3318,313135.0
2016-03-24 10:00:00,28.0,28.07,27.95,28.04,489535.0,24.3405,24.4013,24.297,24.3752,489535.0
2016-03-24 11:00:00,28.04,28.07,27.94,27.98,533060.0,24.3752,24.4013,24.2883,24.3231,533060.0
2016-03-24 12:00:00,27.98,28.05,27.96,28.01,579310.0,24.3231,24.3839,24.3057,24.3491,579310.0
2016-03-24 13:00:00,28.01,28.09,28.0,28.09,303920.0,24.3491,24.4187,24.3405,24.4187,303920.0
2016-03-24 14:00:00,28.09,28.14,28.04,28.12,242020.0,24.4187,24.4622,24.3752,24.4448,242020.0
2016-03-24 15:00:00,28.12,28.19,28.1,28.19,661780.0,24.4448,24.5056,24.4274,24.5056,661780.0
2016-03-28 09:30:00,28.28,28.29,28.16,28.2,303830.0,24.5839,24.5926,24.4795,24.5143,303830.0
2016-03-28 10:00:00,28.21,28.22,28.11,28.13,202715.0,24.523,24.5317,24.4361,24.4535,202715.0
2016-03-28 11:00:00,28.13,28.16,28.1,28.14,208210.0,24.4535,24.4795,24.4274,24.4622,208210.0
2016-03-28 12:00:00,28.15,28.32,28.13,28.31,705355.0,24.4709,24.6186,24.4535,24.6099,705355.0
2016-03-28 13:00:00,28.31,28.34,28.28,28.32,502915.0,24.6099,24.636,24.5839,24.6186,502915.0
2016-03-28 14:00:00,28.32,28.34,28.26,28.27,546055.0,24.6186,24.636,24.5665,24.5752,546055.0
2016-03-28 15:00:00,28.28,28.33,28.25,28.28,728700.0,24.5839,24.6273,24.5578,24.5839,728700.0
2016-03-29 09:30:00,28.19,28.32,28.16,28.31,242990.0,24.5056,24.6186,24.4795,24.6099,242990.0
2016-03-29 10:00:00,28.32,28.36,28.29,28.35,532645.0,24.6186,24.6534,24.5926,24.6447,532645.0
2016-03-29 11:00:00,28.35,28.45,28.33,28.39,749915.0,24.6447,24.7316,24.6273,24.6795,749915.0
2016-03-29 12:00:00,28.39,28.57,28.39,28.52,495700.0,24.6795,24.836,24.6795,24.7925,495700.0
2016-03-29 13:00:00,28.54,28.58,28.49,28.57,506595.0,24.8099,24.8447,24.7664,24.836,506595.0
2016-03-29 14:00:00,28.56,28.76,28.56,28.73,587225.0,24.8273,25.0011,24.8273,24.975,587225.0
2016-03-29 15:00:00,28.74,28.8,28.72,28.8,1433000.0,24.9837,25.0359,24.9664,25.0359,1433000.0
2016-03-30 09:30:00,28.97,28.97,28.89,28.89,743360.0,25.1837,25.1837,25.1141,25.1141,743360.0
2016-03-30 10:00:00,28.89,28.96,28.85,28.89,1244830.0,25.1141,25.175,25.0794,25.1141,1244830.0
2016-03-30 11:00:00,28.89,28.93,28.76,28.86,650825.0,25.1141,25.1489,25.0011,25.0881,650825.0
2016-03-30 12:00:00,28.85,28.86,28.78,28.8,423685.0,25.0794,25.0881,25.0185,25.0359,423685.0
2016-03-30 13:00:00,28.79,28.82,28.75,28.79,578645.0,25.0272,25.0533,24.9924,25.0272,578645.0
2016-03-30 14:00:00,28.79,28.86,28.79,28.84,1299325.0,25.0272,25.0881,25.0272,25.0707,1299325.0
2016-03-30 15:00:00,28.85,28.89,28.79,28.81,905960.0,25.0794,25.1141,25.0272,25.0446,905960.0
2016-03-31 09:30:00,28.82,28.85,28.79,28.8,916500.0,25.0533,25.0794,25.0272,25.0359,916500.0
2016-03-31 10:00:00,28.8,28.85,28.76,28.81,771760.0,25.0359,25.0794,25.0011,25.0446,771760.0
2016-03-31 11:00:00,28.8,28.91,28.8,28.9,704590.0,25.0359,25.1315,25.0359,25.1228,704590.0
2016-03-31 12:00:00,28.9,28.92,28.88,28.88,1160190.0,25.1228,25.1402,25.1054,25.1054,1160190.0
2016-03-31 13:00:00,28.88,28.89,28.8,28.81,557170.0,25.1054,25.1141,25.0359,25.0446,557170.0
2016-03-31 14:00:00,28.81,28.84,28.78,28.8,675035.0,25.0446,25.0707,25.0185,25.0359,675035.0
2016-03-31 15:00:00,28.79,28.9,28.79,28.83,1178495.0,25.0272,25.1228,25.0272,25.062,1178495.0
2016-04-01 09:30:00,28.61,28.67,28.55,28.61,264915.0,24.8707,24.9229,24.8186,24.8707,264915.0
2016-04-01 10:00:00,28.62,28.77,28.59,28.74,545440.0,24.8794,25.0098,24.8533,24.9837,545440.0
2016-04-01 11:00:00,28.75,28.81,28.72,28.74,549890.0,24.9924,25.0446,24.9664,24.9837,549890.0
2016-04-01 12:00:00,28.75,28.78,28.71,28.77,521740.0,24.9924,25.0185,24.9577,25.0098,521740.0
2016-04-01 13:00:00,28.77,28.87,28.76,28.84,704570.0,25.0098,25.0967,25.0011,25.0707,704570.0
2016-04-01 14:00:00,28.84,28.94,28.83,28.91,952755.0,25.0707,25.1576,25.062,25.1315,952755.0
2016-04-01 15:00:00,28.91,28.98,28.91,28.97,646135.0,25.1315,25.1924,25.1315,25.1837,646135.0
2016-04-04 09:30:00,28.94,28.95,28.82,28.91,190400.0,25.1576,25.1663,25.0533,25.1315,190400.0
2016-04-04 10:00:00,28.9,28.94,28.76,28.77,318270.0,25.1228,25.1576,25.0011,25.0098,318270.0
2016-04-04 11:00:00,28.76,28.78,28.72,28.77,267145.0,25.0011,25.0185,24.9664,25.0098,267145.0
2016-04-04 12:00:00,28.78,28.82,28.77,28.8,221495.0,25.0185,25.0533,25.0098,25.0359,221495.0
2016-04-04 13:00:00,28.8,28.81,28.74,28.74,482120.0,25.0359,25.0446,24.9837,24.9837,482120.0
2016-04-04 14:00:00,28.73,28.74,28.67,28.7,400380.0,24.975,24.9837,24.9229,24.949,400380.0
2016-04-04 15:00:00,28.71,28.73,28.66,28.69,835715.0,24.9577,24.975,24.9142,24.9403,835715.0
2016-04-05 09:30:00,28.49,28.52,28.42,28.48,390470.0,24.7664,24.7925,24.7056,24.7577,390470.0
2016-04-05 10:00:00,28.49,28.56,28.44,28.45,577380.0,24.7664,24.8273,24.7229,24.7316,577380.0
2016-04-05 11:00:00,28.45,28.53,28.44,28.5,268485.0,24.7316,24.8012,24.7229,24.7751,268485.0
2016-04-05 12:00:00,28.5,28.52,28.4,28.41,1479340.0,24.7751,24.7925,24.6882,24.6969,1479340.0
2016-04-05 13:00:00,28.41,28.47,28.38,28.45,379760.0,24.6969,24.749,24.6708,24.7316,379760.0
2016-04-05 14:00:00,28.45,28.51,28.44,28.5,432440.0,24.7316,24.7838,24.7229,24.7751,432440.0
2016-04-05 15:00:00,28.49,28.5,28.36,28.39,1232550.0,24.7664,24.7751,24.6534,24.6795,1232550.0
2016-04-06 09:30:00,28.4,28.47,28.35,28.37,331250.0,24.6882,24.749,24.6447,24.6621,331250.0
2016-04-06 10:00:00,28.37,28.5,28.33,28.5,327080.0,24.6621,24.7751,24.6273,24.7751,327080.0
2016-04-06 11:00:00,28.5,28.57,28.5,28.55,352295.0,24.7751,24.836,24.7751,24.8186,352295.0
2016-04-06 12:00:00,28.57,28.58,28.54,28.56,263865.0,24.836,24.8447,24.8099,24.8273,263865.0
2016-04-06 13:00:00,28.57,28.62,28.56,28.58,331865.0,24.836,24.8794,24.8273,24.8447,331865.0
2016-04-06 14:00:00,28.57,28.58,28.47,28.55,444080.0,24.836,24.8447,24.749,24.8186,444080.0
2016-04-06 15:00:00,28.54,28.68,28.54,28.67,1185300.0,24.8099,24.9316,24.8099,24.9229,1185300.0
2016-04-07 09:30:00,28.49,28.56,28.47,28.53,215310.0,24.7664,24.8273,24.749,24.8012,215310.0
2016-04-07 10:00:00,28.52,28.57,28.38,28.43,300985.0,24.7925,24.836,24.6708,24.7143,300985.0
2016-04-07 11:00:00,28.43,28.45,28.33,28.41,320085.0,24.7143,24.7316,24.6273,24.6969,320085.0
2016-04-07 12:00:00,28.41,28.42,28.3,28.35,215885.0,24.6969,24.7056,24.6012,24.6447,215885.0
2016-04-07 13:00:00,28.35,28.42,28.27,28.28,306840.0,24.6447,24.7056,24.5752,24.5839,306840.0
2016-04-07 14:00:00,28.28,28.28,28.16,28.16,402685.0,24.5839,24.5839,24.4795,24.4795,402685.0
2016-04-07 15:00:00,28.16,28.3,28.15,28.3,884585.0,24.4795,24.6012,24.4709,24.6012,884585.0
2016-04-08 09:30:00,28.5,28.62,28.47,28.61,310005.0,24.7751,24.8794,24.749,24.8707,310005.0
2016-04-08 10:00:00,28.62,28.66,28.59,28.59,1155900.0,24.8794,24.9142,24.8533,24.8533,1155900.0
2016-04-08 11:00:00,28.58,28.63,28.44,28.5,512010.0,24.8447,24.8881,24.7229,24.7751,512010.0
2016-04-08 12:00:00,28.5,28.52,28.43,28.5,352945.0,24.7751,24.7925,24.7143,24.7751,352945.0
2016-04-08 13:00:00,28.5,28.53,28.45,28.53,423555.0,24.7751,24.8012,24.7316,24.8012,423555.0
2016-04-08 14:00:00,28.53,28.55,28.44,28.46,444490.0,24.8012,24.8186,24.7229,24.7403,444490.0
2016-04-08 15:00:00,28.46,28.48,28.39,28.48,753720.0,24.7403,24.7577,24.6795,24.7577,753720.0
2016-04-11 09:30:00,28.61,28.71,28.57,28.69,229160.0,24.8707,24.9577,24.836,24.9403,229160.0
2016-04-11 10:00:00,28.7,28.79,28.61,28.61,406130.0,24.949,25.0272,24.8707,24.8707,406130.0
2016-04-11 11:00:00,28.58,28.6,28.46,28.52,536615.0,24.8447,24.862,24.7403,24.7925,536615.0
2016-04-11 12:00:00,28.52,28.58,28.5,28.58,228020.0,24.7925,24.8447,24.7751,24.8447,228020.0
2016-04-11 13:00:00,28.57,28.62,28.54,28.55,368685.0,24.836,24.8794,24.8099,24.8186,368685.0
2016-04-11 14:00:00,28.56,28.6,28.52,28.58,431835.0,24.8273,24.862,24.7925,24.8447,431835.0
2016-04-11 15:00:00,28.58,28.58,28.43,28.43,623865.0,24.8447,24.8447,24.7143,24.7143,623865.0
2016-04-12 09:30:00,28.49,28.54,28.45,28.52,258125.0,24.7664,24.8099,24.7316,24.7925,258125.0
2016-04-12 10:00:00,28.52,28.66,28.39,28.66,620345.0,24.7925,24.9142,24.6795,24.9142,620345.0
2016-04-12 11:00:00,28.66,28.74,28.63,28.69,951585.0,24.9142,24.9837,24.8881,24.9403,951585.0
2016-04-12 12:00:00,28.69,28.74,28.65,28.72,508770.0,24.9403,24.9837,24.9055,24.9664,508770.0
2016-04-12 13:00:00,28.72,28.73,28.65,28.72,554215.0,24.9664,24.975,24.9055,24.9664,554215.0
2016-04-12 14:00:00,28.72,28.74,28.69,28.73,552385.0,24.9664,24.9837,24.9403,24.975,552385.0
2016-04-12 15:00:00,28.73,28.78,28.69,28.74,800085.0,24.975,25.0185,24.9403,24.9837,800085.0
2016-04-13 09:30:00,28.89,28.96,28.88,28.94,344465.0,25.1141,25.175,25.1054,25.1576,344465.0
2016-04-13 10:00:00,28.94,29.03,28.92,28.97,463385.0,25.1576,25.2358,25.1402,25.1837,463385.0
2016-04-13 11:00:00,28.97,29.18,28.97,29.14,985625.0,25.1837,25.3662,25.1837,25.3315,985625.0
2016-04-13 12:00:00,29.14,29.14,29.08,29.1,529090.0,25.3315,25.3315,25.2793,25.2967,529090.0
2016-04-13 13:00:00,29.1,29.16,29.08,29.15,636800.0,25.2967,25.3488,25.2793,25.3402,636800.0
2016-04-13 14:00:00,29.15,29.2,29.14,29.18,513480.0,25.3402,25.3836,25.3315,25.3662,513480.0
2016-04-13 15:00:00,29.18,29.23,29.17,29.22,729790.0,25.3662,25.4097,25.3575,25.401,729790.0
2016-04-14 09:30:00,29.21,29.24,29.09,29.1,240845.0,25.3923,25.4184,25.288,25.2967,240845.0
2016-04-14 10:00:00,29.11,29.19,29.1,29.14,429135.0,25.3054,25.3749,25.2967,25.3315,429135.0
2016-04-14 11:00:00,29.13,29.26,29.13,29.19,745500.0,25.3228,25.4358,25.3228,25.3749,745500.0
2016-04-14 12:00:00,29.19,29.21,29.17,29.2,284670.0,25.3749,25.3923,25.3575,25.3836,284670.0
2016-04-14 13:00:00,29.19,29.21,29.13,29.14,242840.0,25.3749,25.3923,25.3228,25.3315,242840.0
2016-04-14 14:00:00,29.14,29.18,29.13,29.16,576975.0,25.3315,25.3662,25.3228,25.3488,576975.0
2016-04-14 15:00:00,29.16,29.17,29.12,29.12,471790.0,25.3488,25.3575,25.3141,25.3141,471790.0
2016-04-15 09:30:00,29.07,29.14,29.05,29.13,351005.0,25.2706,25.3315,25.2532,25.3228,351005.0
2016-04-15 10:00:00,29.13,29.21,29.07,29.16,343195.0,25.3228,25.3923,25.2706,25.3488,343195.0
2016-04-15 11:00:00,29.16,29.22,29.16,29.21,265320.0,25.3488,25.401,25.3488,25.3923,265320.0
2016-04-15 12:00:00,29.2,29.21,29.17,29.18,372005.0,25.3836,25.3923,25.3575,25.3662,372005.0
2016-04-15 13:00:00,29.18,29.19,29.15,29.17,318755.0,25.3662,25.3749,25.3402,25.3575,318755.0
2016-04-15 14:00:00,29.17,29.22,29.17,29.22,387840.0,25.3575,25.401,25.3575,25.401,387840.0
2016-04-15 15:00:00,29.22,29.25,29.18,29.24,706150.0,25.401,25.4271,25.3662,25.4184,706150.0
2016-04-18 09:30:00,29.1,29.22,29.07,29.21,292180.0,25.2967,25.401,25.2706,25.3923,292180.0
2016-04-18 10:00:00,29.2,29.31,29.2,29.26,413405.0,25.3836,25.4792,25.3836,25.4358,413405.0
2016-04-18 11:00:00,29.25,29.32,29.24,29.31,398370.0,25.4271,25.4879,25.4184,25.4792,398370.0
2016-04-18 12:00:00,29.31,29.35,29.29,29.32,356810.0,25.4792,25.514,25.4619,25.4879,356810.0
2016-04-18 13:00:00,29.32,29.33,29.29,29.33,326045.0,25.4879,25.4966,25.4619,25.4966,326045.0
2016-04-18 14:00:00,29.34,29.39,29.3,29.36,471105.0,25.5053,25.5488,25.4705,25.5227,471105.0
2016-04-18 15:00:00,29.36,29.37,29.33,29.36,769085.0,25.5227,25.5314,25.4966,25.5227,769085.0
2016-04-19 09:30:00,29.45,29.56,29.41,29.56,396785.0,25.6009,25.6966,25.5662,25.6966,396785.0
2016-04-19 10:00:00,29.56,29.59,29.48,29.53,1391100.0,25.6966,25.7226,25.627,25.6705,1391100.0
2016-04-19 11:00:00,29.54,29.55,29.42,29.42,638025.0,25.6792,25.6879,25.5749,25.5749,638025.0
2016-04-19 12:00:00,29.42,29.43,29.35,29.4,301330.0,25.5749,25.5836,25.514,25.5575,301330.0
2016-04-19 13:00:00,29.39,29.46,29.39,29.46,365025.0,25.5488,25.6096,25.5488,25.6096,365025.0
2016-04-19 14:00:00,29.46,29.48,29.44,29.44,409190.0,25.6096,25.627,25.5923,25.5923,409190.0
2016-04-19 15:00:00,29.44,29.49,29.43,29.47,569450.0,25.5923,25.6357,25.5836,25.6183,569450.0
2016-04-20 09:30:00,29.52,29.54,29.43,29.48,404435.0,25.6618,25.6792,25.5836,25.627,404435.0
2016-04-20 10:00:00,29.47,29.5,29.36,29.44,589365.0,25.6183,25.6444,25.5227,25.5923,589365.0
2016-04-20 11:00:00,29.45,29.52,29.43,29.49,686140.0,25.6009,25.6618,25.5836,25.6357,686140.0
2016-04-20 12:00:00,29.48,29.5,29.45,29.49,206260.0,25.627,25.6444,25.6009,25.6357,206260.0
2016-04-20 13:00:00,29.51,29.57,29.48,29.56,446055.0,25.6531,25.7053,25.627,25.6966,446055.0
2016-04-20 14:00:00,29.56,29.63,29.55,29.62,553485.0,25.6966,25.7574,25.6879,25.7487,553485.0
2016-04-20 15:00:00,29.62,29.64,29.48,29.49,805465.0,25.7487,25.7661,25.627,25.6357,805465.0
2016-04-21 09:30:00,29.52,29.56,29.43,29.43,427850.0,25.6618,25.6966,25.5836,25.5836,427850.0
2016-04-21 10:00:00,29.42,29.56,29.39,29.52,1367070.0,25.5749,25.6966,25.5488,25.6618,1367070.0
2016-04-21 11:00:00,29.52,29.54,29.41,29.41,602155.0,25.6618,25.6792,25.5662,25.5662,602155.0
2016-04-21 12:00:00,29.41,29.41,29.37,29.38,538520.0,25.5662,25.5662,25.5314,25.5401,538520.0
2016-04-21 13:00:00,29.39,29.41,29.29,29.3,362095.0,25.5488,25.5662,25.4619,25.4705,362095.0
2016-04-21 14:00:00,29.3,29.3,29.2,29.24,520615.0,25.4705,25.4705,25.3836,25.4184,520615.0
2016-04-21 15:00:00,29.25,29.29,29.23,29.24,652580.0,25.4271,25.4619,25.4097,25.4184,652580.0
2016-04-22 09:30:00,29.28,29.48,29.28,29.48,545115.0,25.4532,25.627,25.4532,25.627,545115.0
2016-04-22 10:00:00,29.48,29.52,29.32,29.33,875685.0,25.627,25.6618,25.4879,25.4966,875685.0
2016-04-22 11:00:00,29.34,29.43,29.34,29.42,459545.0,25.5053,25.5836,25.5053,25.5749,459545.0
2016-04-22 12:00:00,29.42,29.43,29.37,29.4,323595.0,25.5749,25.5836,25.5314,25.5575,323595.0
2016-04-22 13:00:00,29.41,29.5,29.37,29.48,570890.0,25.5662,25.6444,25.5314,25.627,570890.0
2016-04-22 14:00:00,29.47,29.52,29.47,29.5,420775.0,25.6183,25.6618,25.6183,25.6444,420775.0
2016-04-22 15:00:00,29.51,29.51,29.44,29.49,1368545.0,25.6531,25.6531,25.5923,25.6357,1368545.0
2016-04-25 09:30:00,29.4,29.44,29.35,29.39,396090.0,25.5575,25.5923,25.514,25.5488,396090.0
2016-04-25 10:00:00,29.39,29.41,29.28,29.31,844750.0,25.5488,25.5662,25.4532,25.4792,844750.0
2016-04-25 11:00:00,29.31,29.33,29.26,29.27,324245.0,25.4792,25.4966,25.4358,25.4445,324245.0
2016-04-25 12:00:00,29.27,29.31,29.22,29.3,429465.0,25.4445,25.4792,25.401,25.4705,429465.0
2016-04-25 13:00:00,29.3,29.33,29.28,29.28,357970.0,25.4705,25.4966,25.4532,25.4532,357970.0
2016-04-25 14:00:00,29.28,29.29,29.24,29.29,408820.0,25.4532,25.4619,25.4184,25.4619,408820.0
2016-04-25 15:00:00,29.28,29.32,29.24,29.32,938935.0,25.4532,25.4879,25.4184,25.4879,938935.0
2016-04-26 09:30:00,29.42,29.55,29.4,29.55,322215.0,25.5749,25.6879,25.5575,25.6879,322215.0
2016-04-26 10:00:00,29.55,29.56,29.35,29.36,353760.0,25.6879,25.6966,25.514,25.5227,353760.0
2016-04-26 11:00:00,29.35,29.55,29.35,29.54,328215.0,25.514,25.6879,25.514,25.6792,328215.0
2016-04-26 12:00:00,29.54,29.58,29.52,29.54,302610.0,25.6792,25.714,25.6618,25.6792,302610.0
2016-04-26 13:00:00,29.54,29.57,29.5,29.52,247030.0,25.6792,25.7053,25.6444,25.6618,247030.0
2016-04-26 14:00:00,29.52,29.58,29.52,29.55,339135.0,25.6618,25.714,25.6618,25.6879,339135.0
2016-04-26 15:00:00,29.56,29.59,29.52,29.58,604130.0,25.6966,25.7226,25.6618,25.714,604130.0
2016-04-27 09:30:00,29.59,29.7,29.59,29.68,283020.0,25.7226,25.8183,25.7226,25.8009,283020.0
2016-04-27 10:00:00,29.69,29.72,29.5,29.54,564730.0,25.8096,25.8357,25.6444,25.6792,564730.0
2016-04-27 11:00:00,29.53,29.65,29.52,29.63,297575.0,25.6705,25.7748,25.6618,25.7574,297575.0
2016-04-27 12:00:00,29.62,29.63,29.56,29.58,287440.0,25.7487,25.7574,25.6966,25.714,287440.0
2016-04-27 13:00:00,29.58,29.6,29.55,29.58,394705.0,25.714,25.7313,25.6879,25.714,394705.0
2016-04-27 14:00:00,29.56,29.69,29.52,29.64,654370.0,25.6966,25.8096,25.6618,25.7661,654370.0
2016-04-27 15:00:00,29.65,29.76,29.65,29.72,739810.0,25.7748,25.8704,25.7748,25.8357,739810.0
2016-04-28 09:30:00,29.53,29.63,29.45,29.59,441330.0,25.6705,25.7574,25.6009,25.7226,441330.0
2016-04-28 10:00:00,29.57,29.65,29.57,29.63,433995.0,25.7053,25.7748,25.7053,25.7574,433995.0
2016-04-28 11:00:00,29.63,29.7,29.61,29.65,646235.0,25.7574,25.8183,25.74,25.7748,646235.0
2016-04-28 12:00:00,29.68,29.68,29.61,29.64,365170.0,25.8009,25.8009,25.74,25.7661,365170.0
2016-04-28 13:00:00,29.64,29.64,29.59,29.63,321420.0,25.7661,25.7661,25.7226,25.7574,321420.0
2016-04-28 14:00:00,29.63,29.64,29.53,29.54,411775.0,25.7574,25.7661,25.6705,25.6792,411775.0
2016-04-28 15:00:00,29.53,29.53,29.29,29.34,1050185.0,25.6705,25.6705,25.4619,25.5053,1050185.0
2016-04-29 09:30:00,29.22,29.31,29.11,29.11,234670.0,25.401,25.4792,25.3054,25.3054,234670.0
2016-04-29 10:00:00,29.12,29.28,29.06,29.15,439715.0,25.3141,25.4532,25.2619,25.3402,439715.0
2016-04-29 11:00:00,29.15,29.17,28.97,29.07,442895.0,25.3402,25.3575,25.1837,25.2706,442895.0
2016-04-29 12:00:00,29.06,29.12,29.01,29.06,245405.0,25.2619,25.3141,25.2185,25.2619,245405.0
2016-04-29 13:00:00,29.06,29.13,29.02,29.03,532675.0,25.2619,25.3228,25.2271,25.2358,532675.0
2016-04-29 14:00:00,29.03,29.08,28.97,29.03,634675.0,25.2358,25.2793,25.1837,25.2358,634675.0
2016-04-29 15:00:00,29.03,29.22,29.03,29.18,977785.0,25.2358,25.401,25.2358,25.3662,977785.0
2016-05-02 09:30:00,29.26,29.28,29.14,29.19,208020.0,25.4358,25.4532,25.3315,25.3749,208020.0
2016-05-02 10:00:00,29.19,29.32,29.16,29.24,735960.0,25.3749,25.4879,25.3488,25.4184,735960.0
2016-05-02 11:00:00,29.25,29.36,29.23,29.28,983600.0,25.4271,25.5227,25.4097,25.4532,983600.0
2016-05-02 12:00:00,29.27,29.32,29.26,29.31,483475.0,25.4445,25.4879,25.4358,25.4792,483475.0
2016-05-02 13:00:00,29.31,29.42,29.31,29.39,608160.0,25.4792,25.5749,25.4792,25.5488,608160.0
2016-05-02 14:00:00,29.38,29.42,29.35,29.37,625900.0,25.5401,25.5749,25.514,25.5314,625900.0
2016-05-02 15:00:00,29.37,29.44,29.37,29.43,1372330.0,25.5314,25.5923,25.5314,25.5836,1372330.0
2016-05-03 09:30:00,29.23,29.23,29.04,29.05,396665.0,25.4097,25.4097,25.2445,25.2532,396665.0
2016-05-03 10:00:00,29.06,29.06,28.94,28.95,438980.0,25.2619,25.2619,25.1576,25.1663,438980.0
2016-05-03 11:00:00,28.95,29.01,28.86,29.0,506880.0,25.1663,25.2185,25.0881,25.2098,506880.0
2016-05-03 12:00:00,29.0,29.01,28.94,29.0,471530.0,25.2098,25.2185,25.1576,25.2098,471530.0
2016-05-03 13:00:00,29.01,29.12,28.99,29.06,318500.0,25.2185,25.3141,25.2011,25.2619,318500.0
2016-05-03 14:00:00,29.06,29.08,29.0,29.05,743195.0,25.2619,25.2793,25.2098,25.2532,743195.0
2016-05-03 15:00:00,29.05,29.07,29.0,29.03,800750.0,25.2532,25.2706,25.2098,25.2358,800750.0
2016-05-04 09:30:00,28.88,29.1,28.88,29.08,266545.0,25.1054,25.2967,25.1054,25.2793,266545.0
2016-05-04 10:00:00,29.09,29.13,28.92,28.94,681160.0,25.288,25.3228,25.1402,25.1576,681160.0
2016-05-04 11:00:00,28.96,28.99,28.84,28.9,772465.0,25.175,25.2011,25.0707,25.1228,772465.0
2016-05-04 12:00:00,28.9,28.93,28.86,28.88,288530.0,25.1228,25.1489,25.0881,25.1054,288530.0
2016-05-04 13:00:00,28.86,28.93,28.85,28.87,327825.0,25.0881,25.1489,25.0794,25.0967,327825.0
2016-05-04 14:00:00,28.87,28.93,28.82,28.91,345620.0,25.0967,25.1489,25.0533,25.1315,345620.0
2016-05-04 15:00:00,28.91,28.99,28.88,28.91,836290.0,25.1315,25.2011,25.1054,25.1315,836290.0
2016-05-05 09:30:00,29.01,29.06,28.9,29.04,226285.0,25.2185,25.2619,25.1228,25.2445,226285.0
2016-05-05 10:00:00,29.05,29.1,28.95,29.0,349855.0,25.2532,25.2967,25.1663,25.2098,349855.0
2016-05-05 11:00:00,29.01,29.03,28.91,28.99,236260.0,25.2185,25.2358,25.1315,25.2011,236260.0
2016-05-05 12:00:00,28.99,29.0,28.93,28.97,198505.0,25.2011,25.2098,25.1489,25.1837,198505.0
2016-05-05 13:00:00,28.97,28.98,28.81,28.87,226250.0,25.1837,25.1924,25.0446,25.0967,226250.0
2016-05-05 14:00:00,28.86,28.94,28.85,28.88,286910.0,25.0881,25.1576,25.0794,25.1054,286910.0
2016-05-05 15:00:00,28.88,28.93,28.85,28.88,254090.0,25.1054,25.1489,25.0794,25.1054,254090.0
2016-05-06 09:30:00,28.78,28.96,28.77,28.83,327560.0,25.0185,25.175,25.0098,25.062,327560.0
2016-05-06 10:00:00,28.83,28.89,28.71,28.74,334185.0,25.062,25.1141,24.9577,24.9837,334185.0
2016-05-06 11:00:00,28.76,28.88,28.76,28.79,260970.0,25.0011,25.1054,25.0011,25.0272,260970.0
2016-05-06 12:00:00,28.79,28.86,28.78,28.86,230640.0,25.0272,25.0881,25.0185,25.0881,230640.0
2016-05-06 13:00:00,28.86,28.95,28.86,28.95,168280.0,25.0881,25.1663,25.0881,25.1663,168280.0
2016-05-06 14:00:00,28.94,29.02,28.94,28.99,277715.0,25.1576,25.2271,25.1576,25.2011,277715.0
2016-05-06 15:00:00,28.98,29.02,28.96,29.01,366985.0,25.1924,25.2271,25.175,25.2185,366985.0
2016-05-09 09:30:00,28.99,29.1,28.95,29.08,210455.0,25.2011,25.2967,25.1663,25.2793,210455.0
2016-05-09 10:00:00,29.09,29.09,28.96,29.0,245900.0,25.288,25.288,25.175,25.2098,245900.0
2016-05-09 11:00:00,29.0,29.05,28.9,29.0,165085.0,25.2098,25.2532,25.1228,25.2098,165085.0
2016-05-09 12:00:00,29.0,29.05,28.96,29.05,228440.0,25.2098,25.2532,25.175,25.2532,228440.0
2016-05-09 13:00:00,29.04,29.1,29.04,29.06,236670.0,25.2445,25.2967,25.2445,25.2619,236670.0
2016-05-09 14:00:00,29.06,29.13,29.03,29.12,281115.0,25.2619,25.3228,25.2358,25.3141,281115.0
2016-05-09 15:00:00,29.12,29.12,29.0,29.01,253985.0,25.3141,25.3141,25.2098,25.2185,253985.0
2016-05-10 09:30:00,29.13,29.22,29.08,29.16,301045.0,25.3228,25.401,25.2793,25.3488,301045.0
2016-05-10 10:00:00,29.16,29.24,29.09,29.2,378845.0,25.3488,25.4184,25.288,25.3836,378845.0
2016-05-10 11:00:00,29.2,29.22,29.16,29.21,289295.0,25.3836,25.401,25.3488,25.3923,289295.0
2016-05-10 12:00:00,29.22,29.32,29.22,29.28,599590.0,25.401,25.4879,25.401,25.4532,599590.0
2016-05-10 13:00:00,29.29,29.32,29.26,29.32,295900.0,25.4619,25.4879,25.4358,25.4879,295900.0
2016-05-10 14:00:00,29.32,29.33,29.29,29.3,460595.0,25.4879,25.4966,25.4619,25.4705,460595.0
2016-05-10 15:00:00,29.3,29.35,29.29,29.35,707035.0,25.4705,25.514,25.4619,25.514,707035.0
2016-05-11 09:30:00,29.27,29.29,29.17,29.18,247620.0,25.4445,25.4619,25.3575,25.3662,247620.0
2016-05-11 10:00:00,29.18,29.34,29.15,29.29,427595.0,25.3662,25.5053,25.3402,25.4619,427595.0
2016-05-11 11:00:00,29.28,29.29,29.17,29.19,205190.0,25.4532,25.4619,25.3575,25.3749,205190.0
2016-05-11 12:00:00,29.2,29.22,29.19,29.2,201970.0,25.3836,25.401,25.3749,25.3836,201970.0
2016-05-11 13:00:00,29.21,29.23,29.17,29.17,267650.0,25.3923,25.4097,25.3575,25.3575,267650.0
2016-05-11 14:00:00,29.17,29.17,29.07,29.08,371990.0,25.3575,25.3575,25.2706,25.2793,371990.0
2016-05-11 15:00:00,29.09,29.13,29.05,29.07,764290.0,25.288,25.3228,25.2532,25.2706,764290.0
2016-05-12 09:30:00,29.16,29.25,29.13,29.13,268930.0,25.3488,25.4271,25.3228,25.3228,268930.0
2016-05-12 10:00:00,29.12,29.17,29.0,29.02,281495.0,25.3141,25.3575,25.2098,25.2271,281495.0
2016-05-12 11:00:00,29.02,29.02,28.9,28.91,440460.0,25.2271,25.2271,25.1228,25.1315,440460.0
2016-05-12 12:00:00,28.91,28.95,28.89,28.95,265945.0,25.1315,25.1663,25.1141,25.1663,265945.0
2016-05-12 13:00:00,28.96,28.97,28.87,28.97,314505.0,25.175,25.1837,25.0967,25.1837,314505.0
2016-05-12 14:00:00,28.97,29.12,28.96,29.09,479200.0,25.1837,25.3141,25.175,25.288,479200.0
2016-05-12 15:00:00,29.08,29.1,29.02,29.05,794245.0,25.2793,25.2967,25.2271,25.2532,794245.0
2016-05-13 09:30:00,28.97,29.07,28.92,28.93,254575.0,25.1837,25.2706,25.1402,25.1489,254575.0
2016-05-13 10:00:00,28.93,28.97,28.85,28.94,422590.0,25.1489,25.1837,25.0794,25.1576,422590.0
2016-05-13 11:00:00,28.97,29.05,28.96,28.96,218730.0,25.1837,25.2532,25.175,25.175,218730.0
2016-05-13 12:00:00,28.96,29.0,28.89,28.89,238575.0,25.175,25.2098,25.1141,25.1141,238575.0
2016-05-13 13:00:00,28.89,28.92,28.75,28.78,281915.0,25.1141,25.1402,24.9924,25.0185,281915.0
2016-05-13 14:00:00,28.76,28.8,28.68,28.72,408895.0,25.0011,25.0359,24.9316,24.9664,408895.0
2016-05-13 15:00:00,28.73,28.81,28.71,28.77,591435.0,24.975,25.0446,24.9577,25.0098,591435.0
2016-05-16 09:30:00,28.83,29.03,28.83,28.94,484080.0,25.062,25.2358,25.062,25.1576,484080.0
2016-05-16 10:00:00,28.94,29.09,28.94,29.06,292565.0,25.1576,25.288,25.1576,25.2619,292565.0
2016-05-16 11:00:00,29.06,29.14,29.03,29.14,454345.0,25.2619,25.3315,25.2358,25.3315,454345.0
2016-05-16 12:00:00,29.14,29.14,29.03,29.09,287010.0,25.3315,25.3315,25.2358,25.288,287010.0
2016-05-16 13:00:00,29.09,29.11,29.06,29.07,301995.0,25.288,25.3054,25.2619,25.2706,301995.0
2016-05-16 14:00:00,29.07,29.15,29.07,29.13,444540.0,25.2706,25.3402,25.2706,25.3228,444540.0
2016-05-16 15:00:00,29.14,29.16,29.06,29.07,1742360.0,25.3315,25.3488,25.2619,25.2706,1742360.0
2016-05-17 09:30:00,29.02,29.06,28.91,29.04,387475.0,25.2271,25.2619,25.1315,25.2445,387475.0
2016-05-17 10:00:00,29.04,29.11,28.91,29.08,562195.0,25.2445,25.3054,25.1315,25.2793,562195.0
2016-05-17 11:00:00,29.09,29.12,29.05,29.08,241365.0,25.288,25.3141,25.2532,25.2793,241365.0
2016-05-17 12:00:00,29.07,29.08,28.91,28.92,324810.0,25.2706,25.2793,25.1315,25.1402,324810.0
2016-05-17 13:00:00,28.92,28.96,28.83,28.83,447590.0,25.1402,25.175,25.062,25.062,447590.0
2016-05-17 14:00:00,28.83,28.84,28.64,28.72,1176325.0,25.062,25.0707,24.8968,24.9664,1176325.0
2016-05-17 15:00:00,28.72,28.77,28.66,28.74,1112125.0,24.9664,25.0098,24.9142,24.9837,1112125.0
2016-05-18 09:30:00,28.68,28.77,28.61,28.77,533370.0,24.9316,25.0098,24.8707,25.0098,533370.0
2016-05-18 10:00:00,28.77,28.92,28.75,28.76,689285.0,25.0098,25.1402,24.9924,25.0011,689285.0
2016-05-18 11:00:00,28.77,28.89,28.75,28.83,570270.0,25.0098,25.1141,24.9924,25.062,570270.0
2016-05-18 12:00:00,28.83,28.9,28.79,28.9,1198055.0,25.062,25.1228,25.0272,25.1228,1198055.0
2016-05-18 13:00:00,28.91,28.98,28.88,28.91,579280.0,25.1315,25.1924,25.1054,25.1315,579280.0
2016-05-18 14:00:00,28.91,28.91,28.53,28.69,1473435.0,25.1315,25.1315,24.8012,24.9403,1473435.0
2016-05-18 15:00:00,28.7,28.76,28.59,28.69,1211295.0,24.949,25.0011,24.8533,24.9403,1211295.0
2016-05-19 09:30:00,28.51,28.72,28.46,28.46,452080.0,24.7838,24.9664,24.7403,24.7403,452080.0
2016-05-19 10:00:00,28.45,28.52,28.37,28.42,874195.0,24.7316,24.7925,24.6621,24.7056,874195.0
2016-05-19 11:00:00,28.42,28.45,28.36,28.42,953890.0,24.7056,24.7316,24.6534,24.7056,953890.0
2016-05-19 12:00:00,28.41,28.51,28.41,28.43,576870.0,24.6969,24.7838,24.6969,24.7143,576870.0
2016-05-19 13:00:00,28.42,28.56,28.42,28.52,667125.0,24.7056,24.8273,24.7056,24.7925,667125.0
2016-05-19 14:00:00,28.52,28.61,28.51,28.51,726500.0,24.7925,24.8707,24.7838,24.7838,726500.0
2016-05-19 15:00:00,28.51,28.63,28.51,28.59,824110.0,24.7838,24.8881,24.7838,24.8533,824110.0
2016-05-20 09:30:00,28.71,28.86,28.71,28.85,272440.0,24.9577,25.0881,24.9577,25.0794,272440.0
2016-05-20 10:00:00,28.88,28.98,28.86,28.9,544220.0,25.1054,25.1924,25.0881,25.1228,544220.0
2016-05-20 11:00:00,28.91,29.02,28.91,28.96,323410.0,25.1315,25.2271,25.1315,25.175,323410.0
2016-05-20 12:00:00,28.97,28.99,28.94,28.98,213025.0,25.1837,25.2011,25.1576,25.1924,213025.0
2016-05-20 13:00:00,28.98,28.99,28.87,28.89,351745.0,25.1924,25.2011,25.0967,25.1141,351745.0
2016-05-20 14:00:00,28.89,28.96,28.89,28.93,563345.0,25.1141,25.175,25.1141,25.1489,563345.0
2016-05-20 15:00:00,28.93,28.98,28.86,28.98,1238750.0,25.1489,25.1924,25.0881,25.1924,1238750.0
2016-05-23 09:30:00,28.96,29.01,28.91,28.96,381500.0,25.175,25.2185,25.1315,25.175,381500.0
2016-05-23 10:00:00,28.96,29.04,28.94,28.97,305960.0,25.175,25.2445,25.1576,25.1837,305960.0
2016-05-23 11:00:00,28.97,29.02,28.87,28.88,284075.0,25.1837,25.2271,25.0967,25.1054,284075.0
2016-05-23 12:00:00,28.88,28.97,28.88,28.96,147135.0,25.1054,25.1837,25.1054,25.175,147135.0
2016-05-23 13:00:00,28.97,29.0,28.95,28.97,245415.0,25.1837,25.2098,25.1663,25.1837,245415.0
2016-05-23 14:00:00,28.97,29.01,28.95,28.96,278145.0,25.1837,25.2185,25.1663,25.175,278145.0
2016-05-23 15:00:00,28.96,28.97,28.89,28.92,1179460.0,25.175,25.1837,25.1141,25.1402,1179460.0
2016-05-24 09:30:00,29.08,29.22,29.07,29.2,418750.0,25.2793,25.401,25.2706,25.3836,418750.0
2016-05-24 10:00:00,29.2,29.35,29.19,29.35,897965.0,25.3836,25.514,25.3749,25.514,897965.0
2016-05-24 11:00:00,29.35,29.37,29.3,29.34,492140.0,25.514,25.5314,25.4705,25.5053,492140.0
2016-05-24 12:00:00,29.35,29.38,29.32,29.38,521790.0,25.514,25.5401,25.4879,25.5401,521790.0
2016-05-24 13:00:00,29.37,29.39,29.31,29.34,459825.0,25.5314,25.5488,25.4792,25.5053,459825.0
2016-05-24 14:00:00,29.34,29.38,29.32,29.37,569530.0,25.5053,25.5401,25.4879,25.5314,569530.0
2016-05-24 15:00:00,29.37,29.45,29.37,29.4,1002925.0,25.5314,25.6009,25.5314,25.5575,1002925.0
2016-05-25 09:30:00,29.51,29.56,29.5,29.55,253410.0,25.6531,25.6966,25.6444,25.6879,253410.0
2016-05-25 10:00:00,29.56,29.64,29.55,29.61,1417220.0,25.6966,25.7661,25.6879,25.74,1417220.0
2016-05-25 11:00:00,29.61,29.63,29.54,29.57,708430.0,25.74,25.7574,25.6792,25.7053,708430.0
2016-05-25 12:00:00,29.58,29.59,29.53,29.56,299650.0,25.714,25.7226,25.6705,25.6966,299650.0
2016-05-25 13:00:00,29.57,29.63,29.57,29.62,413075.0,25.7053,25.7574,25.7053,25.7487,413075.0
2016-05-25 14:00:00,29.63,29.63,29.58,29.58,565890.0,25.7574,25.7574,25.714,25.714,565890.0
2016-05-25 15:00:00,29.58,29.65,29.57,29.6,828005.0,25.714,25.7748,25.7053,25.7313,828005.0
2016-05-26 09:30:00,29.64,29.71,29.59,29.59,410495.0,25.7661,25.827,25.7226,25.7226,410495.0
2016-05-26 10:00:00,29.6,29.7,29.59,29.59,1194110.0,25.7313,25.8183,25.7226,25.7226,1194110.0
2016-05-26 11:00:00,29.58,29.61,29.56,29.6,610880.0,25.714,25.74,25.6966,25.7313,610880.0
2016-05-26 12:00:00,29.59,29.63,29.56,29.56,347280.0,25.7226,25.7574,25.6966,25.6966,347280.0
2016-05-26 13:00:00,29.57,29.62,29.56,29.59,288870.0,25.7053,25.7487,25.6966,25.7226,288870.0
2016-05-26 14:00:00,29.59,29.63,29.59,29.62,535730.0,25.7226,25.7574,25.7226,25.7487,535730.0
2016-05-26 15:00:00,29.62,29.65,29.6,29.6,719090.0,25.7487,25.7748,25.7313,25.7313,719090.0
2016-05-27 09:30:00,29.63,29.73,29.61,29.7,309775.0,25.7574,25.8443,25.74,25.8183,309775.0
2016-05-27 10:00:00,29.7,29.79,29.69,29.72,489060.0,25.8183,25.8965,25.8096,25.8357,489060.0
2016-05-27 11:00:00,29.72,29.78,29.69,29.77,316045.0,25.8357,25.8878,25.8096,25.8791,316045.0
2016-05-27 12:00:00,29.77,29.8,29.77,29.8,370030.0,25.8791,25.9052,25.8791,25.9052,370030.0
2016-05-27 13:00:00,29.8,29.8,29.71,29.75,303425.0,25.9052,25.9052,25.827,25.8617,303425.0
2016-05-27 14:00:00,29.73,29.8,29.71,29.78,679945.0,25.8443,25.9052,25.827,25.8878,679945.0
2016-05-27 15:00:00,29.78,29.85,29.77,29.85,1153085.0,25.8878,25.9487,25.8791,25.9487,1153085.0
2016-05-31 09:30:00,29.91,29.94,29.87,29.88,509665.0,26.0008,26.0269,25.9661,25.9747,509665.0
2016-05-31 10:00:00,29.88,29.98,29.88,29.94,777775.0,25.9747,26.0617,25.9747,26.0269,777775.0
2016-05-31 11:00:00,29.94,29.94,29.86,29.86,878655.0,26.0269,26.0269,25.9574,25.9574,878655.0
2016-05-31 12:00:00,29.86,29.89,29.82,29.86,357070.0,25.9574,25.9834,25.9226,25.9574,357070.0
2016-05-31 13:00:00,29.86,29.94,29.85,29.88,607510.0,25.9574,26.0269,25.9487,25.9747,607510.0
2016-05-31 14:00:00,29.88,29.88,29.77,29.78,662130.0,25.9747,25.9747,25.8791,25.8878,662130.0
2016-05-31 15:00:00,29.78,29.9,29.76,29.85,1209585.0,25.8878,25.9921,25.8704,25.9487,1209585.0
2016-06-01 09:30:00,29.72,29.72,29.65,29.72,518525.0,25.8357,25.8357,25.7748,25.8357,518525.0
2016-06-01 10:00:00,29.72,29.78,29.69,29.77,949715.0,25.8357,25.8878,25.8096,25.8791,949715.0
2016-06-01 11:00:00,29.77,29.88,29.77,29.84,526780.0,25.8791,25.9747,25.8791,25.94,526780.0
2016-06-01 12:00:00,29.84,29.9,29.84,29.9,495110.0,25.94,25.9921,25.94,25.9921,495110.0
2016-06-01 13:00:00,29.89,29.91,29.84,29.87,447215.0,25.9834,26.0008,25.94,25.9661,447215.0
2016-06-01 14:00:00,29.87,29.94,29.84,29.94,650375.0,25.9661,26.0269,25.94,26.0269,650375.0
2016-06-01 15:00:00,29.94,29.99,29.93,29.97,909070.0,26.0269,26.0704,26.0182,26.053,909070.0
2016-06-02 09:30:00,29.91,29.96,29.83,29.87,560915.0,26.0008,26.0443,25.9313,25.9661,560915.0
2016-06-02 10:00:00,29.87,29.96,29.87,29.9,605055.0,25.9661,26.0443,25.9661,25.9921,605055.0
2016-06-02 11:00:00,29.91,29.97,29.9,29.96,477205.0,26.0008,26.053,25.9921,26.0443,477205.0
2016-06-02 12:00:00,29.95,29.98,29.93,29.97,370245.0,26.0356,26.0617,26.0182,26.053,370245.0
2016-06-02 13:00:00,29.98,30.04,29.97,30.04,425110.0,26.0617,26.1138,26.053,26.1138,425110.0
2016-06-02 14:00:00,30.04,30.07,30.04,30.06,1063850.0,26.1138,26.1399,26.1138,26.1312,1063850.0
2016-06-02 15:00:00,30.06,30.14,30.05,30.14,690715.0,26.1312,26.2008,26.1225,26.2008,690715.0
2016-06-03 09:30:00,30.11,30.12,29.9,29.94,452965.0,26.1747,26.1834,25.9921,26.0269,452965.0
2016-06-03 10:00:00,29.93,29.94,29.81,29.93,942325.0,26.0182,26.0269,25.9139,26.0182,942325.0
2016-06-03 11:00:00,29.93,30.0,29.84,29.98,568925.0,26.0182,26.0791,25.94,26.0617,568925.0
2016-06-03 12:00:00,29.99,29.99,29.91,29.92,532565.0,26.0704,26.0704,26.0008,26.0095,532565.0
2016-06-03 13:00:00,29.92,29.99,29.91,29.98,783850.0,26.0095,26.0704,26.0008,26.0617,783850.0
2016-06-03 14:00:00,29.98,30.07,29.95,30.04,577600.0,26.0617,26.1399,26.0356,26.1138,577600.0
2016-06-03 15:00:00,30.04,30.04,30.0,30.01,1132490.0,26.1138,26.1138,26.0791,26.0878,1132490.0
2016-06-06 09:30:00,30.06,30.19,30.05,30.17,312735.0,26.1312,26.2442,26.1225,26.2268,312735.0
2016-06-06 10:00:00,30.18,30.21,30.14,30.18,249050.0,26.2355,26.2616,26.2008,26.2355,249050.0
2016-06-06 11:00:00,30.18,30.21,30.14,30.18,414855.0,26.2355,26.2616,26.2008,26.2355,414855.0
2016-06-06 12:00:00,30.18,30.2,30.11,30.16,554010.0,26.2355,26.2529,26.1747,26.2181,554010.0
2016-06-06 13:00:00,30.15,30.27,30.15,30.26,277760.0,26.2095,26.3138,26.2095,26.3051,277760.0
2016-06-06 14:00:00,30.26,30.32,30.24,30.3,411390.0,26.3051,26.3572,26.2877,26.3399,411390.0
2016-06-06 15:00:00,30.3,30.31,30.25,30.26,865725.0,26.3399,26.3485,26.2964,26.3051,865725.0
2016-06-07 09:30:00,30.29,30.32,30.25,30.28,349815.0,26.3312,26.3572,26.2964,26.3225,349815.0
2016-06-07 10:00:00,30.27,30.35,30.25,30.33,282795.0,26.3138,26.3833,26.2964,26.3659,282795.0
2016-06-07 11:00:00,30.33,30.38,30.31,30.37,264455.0,26.3659,26.4094,26.3485,26.4007,264455.0
2016-06-07 12:00:00,30.37,30.41,30.37,30.41,277295.0,26.4007,26.4355,26.4007,26.4355,277295.0
2016-06-07 13:00:00,30.41,30.45,30.41,30.42,538825.0,26.4355,26.4702,26.4355,26.4442,538825.0
2016-06-07 14:00:00,30.42,30.46,30.42,30.43,367800.0,26.4442,26.4789,26.4442,26.4529,367800.0
2016-06-07 15:00:00,30.42,30.43,30.36,30.37,558445.0,26.4442,26.4529,26.392,26.4007,558445.0
2016-06-08 09:30:00,30.4,30.49,30.4,30.49,254665.0,26.4268,26.505,26.4268,26.505,254665.0
2016-06-08 10:00:00,30.48,30.5,30.42,30.46,449730.0,26.4963,26.5137,26.4442,26.4789,449730.0
2016-06-08 11:00:00,30.47,30.51,30.41,30.49,496050.0,26.4876,26.5224,26.4355,26.505,496050.0
2016-06-08 12:00:00,30.49,30.52,30.48,30.52,325660.0,26.505,26.5311,26.4963,26.5311,325660.0
2016-06-08 13:00:00,30.51,30.53,30.49,30.5,155805.0,26.5224,26.5398,26.505,26.5137,155805.0
2016-06-08 14:00:00,30.5,30.55,30.48,30.54,733350.0,26.5137,26.5572,26.4963,26.5485,733350.0
2016-06-08 15:00:00,30.54,30.55,30.5,30.5,532290.0,26.5485,26.5572,26.5137,26.5137,532290.0
2016-06-09 09:30:00,30.39,30.4,30.29,30.37,325185.0,26.4181,26.4268,26.3312,26.4007,325185.0
2016-06-09 10:00:00,30.37,30.37,30.3,30.33,376705.0,26.4007,26.4007,26.3399,26.3659,376705.0
2016-06-09 11:00:00,30.34,30.4,30.34,30.34,243545.0,26.3746,26.4268,26.3746,26.3746,243545.0
2016-06-09 12:00:00,30.33,30.4,30.32,30.39,240250.0,26.3659,26.4268,26.3572,26.4181,240250.0
2016-06-09 13:00:00,30.39,30.44,30.35,30.39,288940.0,26.4181,26.4616,26.3833,26.4181,288940.0
2016-06-09 14:00:00,30.39,30.45,30.37,30.43,338470.0,26.4181,26.4702,26.4007,26.4529,338470.0
2016-06-09 15:00:00,30.42,30.47,30.42,30.43,858000.0,26.4442,26.4876,26.4442,26.4529,858000.0
2016-06-10 09:30:00,30.16,30.19,30.03,30.08,776035.0,26.2181,26.2442,26.1051,26.1486,776035.0
2016-06-10 10:00:00,30.08,30.15,30.02,30.13,702540.0,26.1486,26.2095,26.0964,26.1921,702540.0
2016-06-10 11:00:00,30.12,30.2,30.1,30.12,549835.0,26.1834,26.2529,26.166,26.1834,549835.0
2016-06-10 12:00:00,30.12,30.14,30.03,30.06,394890.0,26.1834,26.2008,26.1051,26.1312,394890.0
2016-06-10 13:00:00,30.06,30.08,29.97,29.98,516570.0,26.1312,26.1486,26.053,26.0617,516570.0
2016-06-10 14:00:00,29.97,30.0,29.94,29.95,383530.0,26.053,26.0791,26.0269,26.0356,383530.0
2016-06-10 15:00:00,29.95,30.03,29.92,30.0,961455.0,26.0356,26.1051,26.0095,26.0791,961455.0
2016-06-13 09:30:00,29.91,29.99,29.86,29.94,649700.0,26.0008,26.0704,25.9574,26.0269,649700.0
2016-06-13 10:00:00,29.94,30.03,29.91,29.92,512680.0,26.0269,26.1051,26.0008,26.0095,512680.0
2016-06-13 11:00:00,29.92,29.92,29.8,29.81,650060.0,26.0095,26.0095,25.9052,25.9139,650060.0
2016-06-13 12:00:00,29.8,29.91,29.8,29.9,334845.0,25.9052,26.0008,25.9052,25.9921,334845.0
2016-06-13 13:00:00,29.9,29.91,29.77,29.79,342300.0,25.9921,26.0008,25.8791,25.8965,342300.0
2016-06-13 14:00:00,29.79,29.83,29.74,29.77,692345.0,25.8965,25.9313,25.853,25.8791,692345.0
2016-06-13 15:00:00,29.77,29.78,29.64,29.67,1275950.0,25.8791,25.8878,25.7661,25.7922,1275950.0
2016-06-14 09:30:00,29.58,29.71,29.57,29.67,475745.0,25.714,25.827,25.7053,25.7922,475745.0
2016-06-14 10:00:00,29.67,29.67,29.45,29.46,592095.0,25.7922,25.7922,25.6009,25.6096,592095.0
2016-06-14 11:00:00,29.45,29.53,29.42,29.46,988215.0,25.6009,25.6705,25.5749,25.6096,988215.0
2016-06-14 12:00:00,29.46,29.62,29.46,29.52,290665.0,25.6096,25.7487,25.6096,25.6618,290665.0
2016-06-14 13:00:00,29.53,29.54,29.48,29.48,245385.0,25.6705,25.6792,25.627,25.627,245385.0
2016-06-14 14:00:00,29.49,29.55,29.46,29.46,346545.0,25.6357,25.6879,25.6096,25.6096,346545.0
2016-06-14 15:00:00,29.46,29.62,29.45,29.58,2661220.0,25.6096,25.7487,25.6009,25.714,2661220.0
2016-06-15 09:30:00,29.66,29.69,29.62,29.66,778000.0,25.7835,25.8096,25.7487,25.7835,778000.0
2016-06-15 10:00:00,29.66,29.79,29.66,29.77,372135.0,25.7835,25.8965,25.7835,25.8791,372135.0
2016-06-15 11:00:00,29.77,29.8,29.7,29.76,228250.0,25.8791,25.9052,25.8183,25.8704,228250.0
2016-06-15 12:00:00,29.77,29.78,29.73,29.74,860055.0,25.8791,25.8878,25.8443,25.853,860055.0
2016-06-15 13:00:00,29.73,29.79,29.72,29.78,181360.0,25.8443,25.8965,25.8357,25.8878,181360.0
2016-06-15 14:00:00,29.78,29.84,29.68,29.77,895195.0,25.8878,25.94,25.8009,25.8791,895195.0
2016-06-15 15:00:00,29.77,29.8,29.6,29.64,1109355.0,25.8791,25.9052,25.7313,25.7661,1109355.0
2016-06-16 09:30:00,29.44,29.47,29.31,29.31,415430.0,25.5923,25.6183,25.4792,25.4792,415430.0
2016-06-16 10:00:00,29.3,29.37,29.22,29.3,622575.0,25.4705,25.5314,25.401,25.4705,622575.0
2016-06-16 11:00:00,29.29,29.47,29.29,29.36,447445.0,25.4619,25.6183,25.4619,25.5227,447445.0
2016-06-16 12:00:00,29.33,29.52,29.33,29.47,362340.0,25.4966,25.6618,25.4966,25.6183,362340.0
2016-06-16 13:00:00,29.47,29.52,29.39,29.4,469130.0,25.6183,25.6618,25.5488,25.5575,469130.0
2016-06-16 14:00:00,29.4,29.6,29.4,29.55,521085.0,25.5575,25.7313,25.5575,25.6879,521085.0
2016-06-16 15:00:00,29.55,29.63,29.54,29.61,477840.0,25.6879,25.7574,25.6792,25.74,477840.0
2016-06-17 09:30:00,29.59,29.68,29.54,29.67,364070.0,25.7226,25.8009,25.6792,25.7922,364070.0
2016-06-17 10:00:00,29.67,29.73,29.59,29.65,454345.0,25.7922,25.8443,25.7226,25.7748,454345.0
2016-06-17 11:00:00,29.66,29.66,29.5,29.56,355475.0,25.7835,25.7835,25.6444,25.6966,355475.0
2016-06-17 12:00:00,29.56,29.62,29.52,29.53,408585.0,25.6966,25.7487,25.6618,25.6705,408585.0
2016-06-17 13:00:00,29.53,29.63,29.49,29.6,333370.0,25.6705,25.7574,25.6357,25.7313,333370.0
2016-06-17 14:00:00,29.6,29.69,29.57,29.66,381925.0,25.7313,25.8096,25.7053,25.7835,381925.0
2016-06-17 15:00:00,29.66,29.66,29.59,29.62,1012085.0,25.7835,25.7835,25.7226,25.7487,1012085.0
2016-06-20 09:30:00,30.04,30.08,29.99,30.05,682435.0,26.1138,26.1486,26.0704,26.1225,682435.0
2016-06-20 10:00:00,30.05,30.15,30.03,30.1,753295.0,26.1225,26.2095,26.1051,26.166,753295.0
2016-06-20 11:00:00,30.1,30.13,30.03,30.09,504965.0,26.166,26.1921,26.1051,26.1573,504965.0
2016-06-20 12:00:00,30.09,30.12,30.06,30.07,1083545.0,26.1573,26.1834,26.1312,26.1399,1083545.0
2016-06-20 13:00:00,30.06,30.08,30.0,30.05,581445.0,26.1312,26.1486,26.0791,26.1225,581445.0
2016-06-20 14:00:00,30.05,30.05,29.98,30.04,1053780.0,26.1225,26.1225,26.0617,26.1138,1053780.0
2016-06-20 15:00:00,30.04,30.04,29.91,29.93,1129850.0,26.1138,26.1138,26.0008,26.0182,1129850.0
2016-06-21 09:30:00,29.83,29.85,29.74,29.77,233315.0,26.0366,26.0541,25.9581,25.9843,233315.0
2016-06-21 10:00:00,29.77,29.83,29.69,29.72,404440.0,25.9843,26.0366,25.9144,25.9406,404440.0
2016-06-21 11:00:00,29.71,29.83,29.69,29.74,360220.0,25.9319,26.0366,25.9144,25.9581,360220.0
2016-06-21 12:00:00,29.74,29.77,29.72,29.75,251170.0,25.9581,25.9843,25.9406,25.9668,251170.0
2016-06-21 13:00:00,29.75,29.77,29.72,29.76,200210.0,25.9668,25.9843,25.9406,25.9755,200210.0
2016-06-21 14:00:00,29.75,29.89,29.75,29.84,277530.0,25.9668,26.089,25.9668,26.0454,277530.0
2016-06-21 15:00:00,29.83,29.86,29.79,29.8,616860.0,26.0366,26.0628,26.0017,26.0105,616860.0
2016-06-22 09:30:00,29.85,29.89,29.81,29.83,207005.0,26.0541,26.089,26.0192,26.0366,207005.0
2016-06-22 10:00:00,29.83,29.96,29.79,29.93,471380.0,26.0366,26.1501,26.0017,26.1239,471380.0
2016-06-22 11:00:00,29.93,29.98,29.89,29.94,350420.0,26.1239,26.1676,26.089,26.1327,350420.0
2016-06-22 12:00:00,29.94,29.94,29.81,29.85,302780.0,26.1327,26.1327,26.0192,26.0541,302780.0
2016-06-22 13:00:00,29.84,29.84,29.77,29.81,755430.0,26.0454,26.0454,25.9843,26.0192,755430.0
2016-06-22 14:00:00,29.81,29.82,29.77,29.81,514175.0,26.0192,26.0279,25.9843,26.0192,514175.0
2016-06-22 15:00:00,29.8,29.84,29.72,29.73,493380.0,26.0105,26.0454,25.9406,25.9494,493380.0
2016-06-23 09:30:00,30.02,30.13,30.01,30.1,308335.0,26.2025,26.2985,26.1938,26.2723,308335.0
2016-06-23 10:00:00,30.1,30.14,30.04,30.09,927550.0,26.2723,26.3072,26.2199,26.2636,927550.0
2016-06-23 11:00:00,30.09,30.2,30.09,30.18,667385.0,26.2636,26.3596,26.2636,26.3421,667385.0
2016-06-23 12:00:00,30.19,30.2,30.13,30.14,555575.0,26.3509,26.3596,26.2985,26.3072,555575.0
2016-06-23 13:00:00,30.15,30.16,30.1,30.12,848150.0,26.316,26.3247,26.2723,26.2898,848150.0
2016-06-23 14:00:00,30.12,30.2,30.11,30.18,1112010.0,26.2898,26.3596,26.281,26.3421,1112010.0
2016-06-23 15:00:00,30.18,30.27,30.15,30.27,1426345.0,26.3421,26.4207,26.316,26.4207,1426345.0
2016-06-24 09:30:00,29.0,29.41,28.95,29.37,1698665.0,25.3122,25.6701,25.2686,25.6351,1698665.0
2016-06-24 10:00:00,29.36,29.56,29.35,29.42,3732405.0,25.6264,25.801,25.6177,25.6788,3732405.0
2016-06-24 11:00:00,29.43,29.44,29.33,29.37,2223475.0,25.6875,25.6962,25.6002,25.6351,2223475.0
2016-06-24 12:00:00,29.37,29.37,29.14,29.17,2002420.0,25.6351,25.6351,25.4344,25.4606,2002420.0
2016-06-24 13:00:00,29.16,29.21,29.13,29.2,1376800.0,25.4518,25.4955,25.4257,25.4868,1376800.0
2016-06-24 14:00:00,29.2,29.21,29.02,29.12,1449345.0,25.4868,25.4955,25.3296,25.4169,1449345.0
2016-06-24 15:00:00,29.13,29.17,29.01,29.05,2367210.0,25.4257,25.4606,25.3209,25.3558,2367210.0
2016-06-27 09:30:00,28.76,28.76,28.51,28.51,696185.0,25.1027,25.1027,24.8845,24.8845,696185.0
2016-06-27 10:00:00,28.51,28.59,28.08,28.1,2291040.0,24.8845,24.9543,24.5092,24.5266,2291040.0
2016-06-27 11:00:00,28.09,28.32,28.08,28.29,1178170.0,24.5179,24.7187,24.5092,24.6925,1178170.0
2016-06-27 12:00:00,28.28,28.38,28.24,28.36,905425.0,24.6838,24.771,24.6488,24.7536,905425.0
2016-06-27 13:00:00,28.35,28.39,28.25,28.29,878115.0,24.7449,24.7798,24.6576,24.6925,878115.0
2016-06-27 14:00:00,28.28,28.3,28.17,28.2,1270690.0,24.6838,24.7012,24.5877,24.6139,1270690.0
2016-06-27 15:00:00,28.21,28.31,28.15,28.24,3138785.0,24.6227,24.7099,24.5703,24.6488,3138785.0
2016-06-28 09:30:00,28.49,28.69,28.47,28.69,847460.0,24.867,25.0416,24.8496,25.0416,847460.0
2016-06-28 10:00:00,28.68,28.71,28.54,28.58,899960.0,25.0329,25.0591,24.9107,24.9456,899960.0
2016-06-28 11:00:00,28.59,28.63,28.5,28.6,782470.0,24.9543,24.9892,24.8758,24.9631,782470.0
2016-06-28 12:00:00,28.6,28.64,28.57,28.61,537965.0,24.9631,24.998,24.9369,24.9718,537965.0
2016-06-28 13:00:00,28.6,28.62,28.54,28.6,422660.0,24.9631,24.9805,24.9107,24.9631,422660.0
2016-06-28 14:00:00,28.6,28.8,28.56,28.77,1080155.0,24.9631,25.1376,24.9281,25.1114,1080155.0
2016-06-28 15:00:00,28.77,28.8,28.66,28.78,1148080.0,25.1114,25.1376,25.0154,25.1202,1148080.0
2016-06-29 09:30:00,29.09,29.18,29.05,29.13,895110.0,25.3907,25.4693,25.3558,25.4257,895110.0
2016-06-29 10:00:00,29.12,29.17,29.07,29.13,703675.0,25.4169,25.4606,25.3733,25.4257,703675.0
2016-06-29 11:00:00,29.13,29.23,29.12,29.2,753835.0,25.4257,25.5129,25.4169,25.4868,753835.0
2016-06-29 12:00:00,29.2,29.24,29.15,29.16,793135.0,25.4868,25.5217,25.4431,25.4518,793135.0
2016-06-29 13:00:00,29.16,29.22,29.12,29.22,842905.0,25.4518,25.5042,25.4169,25.5042,842905.0
2016-06-29 14:00:00,29.22,29.3,29.21,29.28,635140.0,25.5042,25.574,25.4955,25.5566,635140.0
2016-06-29 15:00:00,29.28,29.32,29.26,29.29,1035935.0,25.5566,25.5915,25.5391,25.5653,1035935.0
2016-06-30 09:30:00,29.33,29.38,29.25,29.32,949860.0,25.6002,25.6439,25.5304,25.5915,949860.0
2016-06-30 10:00:00,29.31,29.5,29.28,29.49,1264360.0,25.5828,25.7486,25.5566,25.7399,1264360.0
2016-06-30 11:00:00,29.49,29.55,29.47,29.52,1073885.0,25.7399,25.7923,25.7224,25.7661,1073885.0
2016-06-30 12:00:00,29.51,29.66,29.5,29.65,833215.0,25.7573,25.8883,25.7486,25.8795,833215.0
2016-06-30 13:00:00,29.65,29.66,29.6,29.65,1281665.0,25.8795,25.8883,25.8359,25.8795,1281665.0
2016-06-30 14:00:00,29.65,29.76,29.64,29.75,1258185.0,25.8795,25.9755,25.8708,25.9668,1258185.0
2016-06-30 15:00:00,29.76,29.87,29.69,29.86,1845960.0,25.9755,26.0716,25.9144,26.0628,1845960.0
2016-07-01 09:30:00,29.81,30.06,29.81,30.01,514810.0,26.0192,26.2374,26.0192,26.1938,514810.0
2016-07-01 10:00:00,30.02,30.06,29.98,30.04,654455.0,26.2025,26.2374,26.1676,26.2199,654455.0
2016-07-01 11:00:00,30.03,30.03,29.87,29.92,1026485.0,26.2112,26.2112,26.0716,26.1152,1026485.0
2016-07-01 12:00:00,29.93,29.94,29.84,29.88,659830.0,26.1239,26.1327,26.0454,26.0803,659830.0
2016-07-01 13:00:00,29.89,29.9,29.82,29.86,374180.0,26.089,26.0977,26.0279,26.0628,374180.0
2016-07-01 14:00:00,29.86,29.89,29.83,29.87,865025.0,26.0628,26.089,26.0366,26.0716,865025.0
2016-07-01 15:00:00,29.87,29.95,29.87,29.92,1166380.0,26.0716,26.1414,26.0716,26.1152,1166380.0
2016-07-05 09:30:00,29.82,29.85,29.54,29.55,917190.0,26.0279,26.0541,25.7835,25.7923,917190.0
2016-07-05 10:00:00,29.55,29.62,29.5,29.51,1271260.0,25.7923,25.8533,25.7486,25.7573,1271260.0
2016-07-05 11:00:00,29.51,29.53,29.42,29.45,1607510.0,25.7573,25.7748,25.6788,25.705,1607510.0
2016-07-05 12:00:00,29.45,29.52,29.43,29.48,541545.0,25.705,25.7661,25.6875,25.7312,541545.0
2016-07-05 13:00:00,29.48,29.49,29.4,29.44,228855.0,25.7312,25.7399,25.6613,25.6962,228855.0
2016-07-05 14:00:00,29.44,29.54,29.44,29.5,912665.0,25.6962,25.7835,25.6962,25.7486,912665.0
2016-07-05 15:00:00,29.49,29.63,29.49,29.57,2145785.0,25.7399,25.8621,25.7399,25.8097,2145785.0
2016-07-06 09:30:00,29.46,29.52,29.4,29.51,570115.0,25.7137,25.7661,25.6613,25.7573,570115.0
2016-07-06 10:00:00,29.5,29.59,29.37,29.55,2345405.0,25.7486,25.8272,25.6351,25.7923,2345405.0
2016-07-06 11:00:00,29.56,29.63,29.54,29.58,1268750.0,25.801,25.8621,25.7835,25.8184,1268750.0
2016-07-06 12:00:00,29.59,29.68,29.58,29.67,1377300.0,25.8272,25.9057,25.8184,25.897,1377300.0
2016-07-06 13:00:00,29.67,29.71,29.64,29.66,1278510.0,25.897,25.9319,25.8708,25.8883,1278510.0
2016-07-06 14:00:00,29.66,29.73,29.62,29.72,858600.0,25.8883,25.9494,25.8533,25.9406,858600.0
2016-07-06 15:00:00,29.72,29.74,29.65,29.73,1647340.0,25.9406,25.9581,25.8795,25.9494,1647340.0
2016-07-07 09:30:00,29.8,29.97,29.78,29.96,310015.0,26.0105,26.1588,25.993,26.1501,310015.0
2016-07-07 10:00:00,29.97,29.98,29.85,29.87,521410.0,26.1588,26.1676,26.0541,26.0716,521410.0
2016-07-07 11:00:00,29.85,29.89,29.76,29.8,660370.0,26.0541,26.089,25.9755,26.0105,660370.0
2016-07-07 12:00:00,29.81,29.83,29.7,29.7,388980.0,26.0192,26.0366,25.9232,25.9232,388980.0
2016-07-07 13:00:00,29.7,29.78,29.68,29.75,520935.0,25.9232,25.993,25.9057,25.9668,520935.0
2016-07-07 14:00:00,29.75,29.77,29.66,29.67,404185.0,25.9668,25.9843,25.8883,25.897,404185.0
2016-07-07 15:00:00,29.68,29.8,29.66,29.78,631010.0,25.9057,26.0105,25.8883,25.993,631010.0
2016-07-08 09:30:00,30.06,30.17,30.03,30.16,606055.0,26.2374,26.3334,26.2112,26.3247,606055.0
2016-07-08 10:00:00,30.17,30.28,30.13,30.26,1135495.0,26.3334,26.4294,26.2985,26.412,1135495.0
2016-07-08 11:00:00,30.27,30.32,30.25,30.3,768220.0,26.4207,26.4643,26.4032,26.4469,768220.0
2016-07-08 12:00:00,30.3,30.32,30.28,30.3,417410.0,26.4469,26.4643,26.4294,26.4469,417410.0
2016-07-08 13:00:00,30.31,30.33,30.3,30.32,473770.0,26.4556,26.4731,26.4469,26.4643,473770.0
2016-07-08 14:00:00,30.33,30.37,30.31,30.33,462900.0,26.4731,26.508,26.4556,26.4731,462900.0
2016-07-08 15:00:00,30.33,30.36,30.3,30.34,635015.0,26.4731,26.4992,26.4469,26.4818,635015.0
2016-07-11 09:30:00,30.44,30.53,30.41,30.47,881495.0,26.5691,26.6476,26.5429,26.5953,881495.0
2016-07-11 10:00:00,30.48,30.51,30.43,30.51,525030.0,26.604,26.6302,26.5603,26.6302,525030.0
2016-07-11 11:00:00,30.52,30.57,30.51,30.53,1248155.0,26.6389,26.6825,26.6302,26.6476,1248155.0
2016-07-11 12:00:00,30.53,30.56,30.5,30.55,566400.0,26.6476,26.6738,26.6214,26.6651,566400.0
2016-07-11 13:00:00,30.55,30.56,30.51,30.52,621680.0,26.6651,26.6738,26.6302,26.6389,621680.0
2016-07-11 14:00:00,30.51,30.56,30.5,30.54,726045.0,26.6302,26.6738,26.6214,26.6564,726045.0
2016-07-11 15:00:00,30.55,30.58,30.51,30.52,1756555.0,26.6651,26.6913,26.6302,26.6389,1756555.0
2016-07-12 09:30:00,30.69,30.79,30.69,30.74,589585.0,26.7873,26.8746,26.7873,26.8309,589585.0
2016-07-12 10:00:00,30.74,30.75,30.66,30.74,1505230.0,26.8309,26.8397,26.7611,26.8309,1505230.0
2016-07-12 11:00:00,30.73,30.85,30.73,30.83,3073410.0,26.8222,26.9269,26.8222,26.9095,3073410.0
2016-07-12 12:00:00,30.83,30.87,30.82,30.85,1373865.0,26.9095,26.9444,26.9008,26.9269,1373865.0
2016-07-12 13:00:00,30.85,30.87,30.82,30.83,1804515.0,26.9269,26.9444,26.9008,26.9095,1804515.0
2016-07-12 14:00:00,30.83,30.9,30.83,30.87,3584680.0,26.9095,26.9706,26.9095,26.9444,3584680.0
2016-07-12 15:00:00,30.87,30.88,30.8,30.81,1860560.0,26.9444,26.9531,26.8833,26.892,1860560.0
2016-07-13 09:30:00,30.93,30.94,30.75,30.78,826640.0,26.9968,27.0055,26.8397,26.8658,826640.0
2016-07-13 10:00:00,30.78,30.88,30.78,30.83,1647650.0,26.8658,26.9531,26.8658,26.9095,1647650.0
2016-07-13 11:00:00,30.83,30.84,30.67,30.72,574390.0,26.9095,26.9182,26.7698,26.8135,574390.0
2016-07-13 12:00:00,30.73,30.74,30.7,30.74,404760.0,26.8222,26.8309,26.796,26.8309,404760.0
2016-07-13 13:00:00,30.74,30.79,30.73,30.73,712165.0,26.8309,26.8746,26.8222,26.8222,712165.0
2016-07-13 14:00:00,30.73,30.78,30.71,30.76,751005.0,26.8222,26.8658,26.8047,26.8484,751005.0
2016-07-13 15:00:00,30.76,30.78,30.73,30.74,1736110.0,26.8484,26.8658,26.8222,26.8309,1736110.0
2016-07-14 09:30:00,30.97,30.99,30.84,30.9,487410.0,27.0317,27.0491,26.9182,26.9706,487410.0
2016-07-14 10:00:00,30.91,30.97,30.87,30.92,1268980.0,26.9793,27.0317,26.9444,26.988,1268980.0
2016-07-14 11:00:00,30.93,30.97,30.86,30.88,875400.0,26.9968,27.0317,26.9357,26.9531,875400.0
2016-07-14 12:00:00,30.88,30.91,30.84,30.86,652600.0,26.9531,26.9793,26.9182,26.9357,652600.0
2016-07-14 13:00:00,30.86,30.86,30.8,30.83,386200.0,26.9357,26.9357,26.8833,26.9095,386200.0
2016-07-14 14:00:00,30.83,30.86,30.82,30.85,647910.0,26.9095,26.9357,26.9008,26.9269,647910.0
2016-07-14 15:00:00,30.85,30.88,30.81,30.82,561750.0,26.9269,26.9531,26.892,26.9008,561750.0
2016-07-15 09:30:00,30.93,30.94,30.78,30.82,542690.0,26.9968,27.0055,26.8658,26.9008,542690.0
2016-07-15 10:00:00,30.82,30.93,30.81,30.9,1591185.0,26.9008,26.9968,26.892,26.9706,1591185.0
2016-07-15 11:00:00,30.9,30.9,30.79,30.81,998515.0,26.9706,26.9706,26.8746,26.892,998515.0
2016-07-15 12:00:00,30.81,30.83,30.74,30.75,678155.0,26.892,26.9095,26.8309,26.8397,678155.0
2016-07-15 13:00:00,30.75,30.81,30.75,30.81,534900.0,26.8397,26.892,26.8397,26.892,534900.0
2016-07-15 14:00:00,30.81,30.82,30.79,30.81,731385.0,26.892,26.9008,26.8746,26.892,731385.0
2016-07-15 15:00:00,30.81,30.84,30.8,30.81,1535990.0,26.892,26.9182,26.8833,26.892,1535990.0
2016-07-18 09:30:00,30.78,30.8,30.73,30.79,443690.0,26.8658,26.8833,26.8222,26.8746,443690.0
2016-07-18 10:00:00,30.79,30.9,30.78,30.87,1569355.0,26.8746,26.9706,26.8658,26.9444,1569355.0
2016-07-18 11:00:00,30.87,30.88,30.79,30.81,687905.0,26.9444,26.9531,26.8746,26.892,687905.0
2016-07-18 12:00:00,30.81,30.83,30.77,30.79,356285.0,26.892,26.9095,26.8571,26.8746,356285.0
2016-07-18 13:00:00,30.79,30.83,30.77,30.83,508020.0,26.8746,26.9095,26.8571,26.9095,508020.0
2016-07-18 14:00:00,30.83,30.84,30.81,30.84,574685.0,26.9095,26.9182,26.892,26.9182,574685.0
2016-07-18 15:00:00,30.85,30.86,30.82,30.83,905495.0,26.9269,26.9357,26.9008,26.9095,905495.0
2016-07-19 09:30:00,30.78,30.83,30.75,30.76,250100.0,26.8658,26.9095,26.8397,26.8484,250100.0
2016-07-19 10:00:00,30.76,30.81,30.74,30.76,571565.0,26.8484,26.892,26.8309,26.8484,571565.0
2016-07-19 11:00:00,30.76,30.81,30.73,30.73,494985.0,26.8484,26.892,26.8222,26.8222,494985.0
2016-07-19 12:00:00,30.72,30.74,30.71,30.74,484130.0,26.8135,26.8309,26.8047,26.8309,484130.0
2016-07-19 13:00:00,30.73,30.74,30.67,30.7,478895.0,26.8222,26.8309,26.7698,26.796,478895.0
2016-07-19 14:00:00,30.7,30.77,30.69,30.75,816525.0,26.796,26.8571,26.7873,26.8397,816525.0
2016-07-19 15:00:00,30.75,30.78,30.74,30.78,381295.0,26.8397,26.8658,26.8309,26.8658,381295.0
2016-07-20 09:30:00,30.84,30.85,30.72,30.77,453285.0,26.9182,26.9269,26.8135,26.8571,453285.0
2016-07-20 10:00:00,30.77,30.93,30.74,30.91,342200.0,26.8571,26.9968,26.8309,26.9793,342200.0
2016-07-20 11:00:00,30.91,30.95,30.9,30.94,529220.0,26.9793,27.0142,26.9706,27.0055,529220.0
2016-07-20 12:00:00,30.94,30.95,30.93,30.94,359235.0,27.0055,27.0142,26.9968,27.0055,359235.0
2016-07-20 13:00:00,30.94,30.97,30.93,30.95,465605.0,27.0055,27.0317,26.9968,27.0142,465605.0
2016-07-20 14:00:00,30.96,30.98,30.95,30.95,457310.0,27.0229,27.0404,27.0142,27.0142,457310.0
2016-07-20 15:00:00,30.95,30.95,30.92,30.92,601165.0,27.0142,27.0142,26.988,26.988,601165.0
2016-07-21 09:30:00,30.9,30.96,30.89,30.9,415910.0,26.9706,27.0229,26.9618,26.9706,415910.0
2016-07-21 10:00:00,30.91,31.0,30.9,30.99,1232385.0,26.9793,27.0579,26.9706,27.0491,1232385.0
2016-07-21 11:00:00,30.99,30.99,30.83,30.85,885920.0,27.0491,27.0491,26.9095,26.9269,885920.0
2016-07-21 12:00:00,30.85,30.87,30.79,30.79,690055.0,26.9269,26.9444,26.8746,26.8746,690055.0
2016-07-21 13:00:00,30.79,30.82,30.75,30.76,373930.0,26.8746,26.9008,26.8397,26.8484,373930.0
2016-07-21 14:00:00,30.75,30.78,30.73,30.76,390155.0,26.8397,26.8658,26.8222,26.8484,390155.0
2016-07-21 15:00:00,30.76,30.79,30.72,30.78,726945.0,26.8484,26.8746,26.8135,26.8658,726945.0
2016-07-22 09:30:00,30.79,30.81,30.74,30.77,244410.0,26.8746,26.892,26.8309,26.8571,244410.0
2016-07-22 10:00:00,30.78,30.89,30.74,30.89,672995.0,26.8658,26.9618,26.8309,26.9618,672995.0
2016-07-22 11:00:00,30.89,30.93,30.85,30.92,518395.0,26.9618,26.9968,26.9269,26.988,518395.0
2016-07-22 12:00:00,30.92,30.99,30.92,30.98,549955.0,26.988,27.0491,26.988,27.0404,549955.0
2016-07-22 13:00:00,30.97,31.0,30.97,30.99,470705.0,27.0317,27.0579,27.0317,27.0491,470705.0
2016-07-22 14:00:00,30.98,31.01,30.97,31.01,557605.0,27.0404,27.0666,27.0317,27.0666,557605.0
2016-07-22 15:00:00,31.01,31.01,30.97,30.98,788175.0,27.0666,27.0666,27.0317,27.0404,788175.0
2016-07-25 09:30:00,30.93,30.98,30.91,30.94,492975.0,26.9968,27.0404,26.9793,27.0055,492975.0
2016-07-25 10:00:00,30.94,30.96,30.86,30.89,1176230.0,27.0055,27.0229,26.9357,26.9618,1176230.0
2016-07-25 11:00:00,30.89,30.89,30.83,30.84,942925.0,26.9618,26.9618,26.9095,26.9182,942925.0
2016-07-25 12:00:00,30.85,30.87,30.82,30.86,515855.0,26.9269,26.9444,26.9008,26.9357,515855.0
2016-07-25 13:00:00,30.86,30.89,30.84,30.89,437935.0,26.9357,26.9618,26.9182,26.9618,437935.0
2016-07-25 14:00:00,30.89,30.91,30.87,30.88,360750.0,26.9618,26.9793,26.9444,26.9531,360750.0
2016-07-25 15:00:00,30.88,30.89,30.85,30.88,645145.0,26.9531,26.9618,26.9269,26.9531,645145.0
2016-07-26 09:30:00,30.89,31.05,30.88,31.0,277405.0,26.9618,27.1015,26.9531,27.0579,277405.0
2016-07-26 10:00:00,31.02,31.04,30.87,30.87,566175.0,27.0753,27.0928,26.9444,26.9444,566175.0
2016-07-26 11:00:00,30.86,31.0,30.85,30.98,432955.0,26.9357,27.0579,26.9269,27.0404,432955.0
2016-07-26 12:00:00,30.99,31.04,30.97,31.01,461600.0,27.0491,27.0928,27.0317,27.0666,461600.0
2016-07-26 13:00:00,31.01,31.02,30.94,30.97,531780.0,27.0666,27.0753,27.0055,27.0317,531780.0
2016-07-26 14:00:00,30.97,31.01,30.94,30.99,503455.0,27.0317,27.0666,27.0055,27.0491,503455.0
2016-07-26 15:00:00,30.99,31.05,30.99,31.04,773220.0,27.0491,27.1015,27.0491,27.0928,773220.0
2016-07-27 09:30:00,31.04,31.11,31.03,31.08,454130.0,27.0928,27.1539,27.084,27.1277,454130.0
2016-07-27 10:00:00,31.08,31.08,30.88,30.94,1065645.0,27.1277,27.1277,26.9531,27.0055,1065645.0
2016-07-27 11:00:00,30.93,30.95,30.88,30.89,526885.0,26.9968,27.0142,26.9531,26.9618,526885.0
2016-07-27 12:00:00,30.89,30.89,30.84,30.85,531570.0,26.9618,26.9618,26.9182,26.9269,531570.0
2016-07-27 13:00:00,30.86,30.89,30.82,30.89,771325.0,26.9357,26.9618,26.9008,26.9618,771325.0
2016-07-27 14:00:00,30.87,30.92,30.81,30.91,1039270.0,26.9444,26.988,26.892,26.9793,1039270.0
2016-07-27 15:00:00,30.91,30.97,30.9,30.91,1281725.0,26.9793,27.0317,26.9706,26.9793,1281725.0
2016-07-28 09:30:00,30.86,30.97,30.82,30.95,352670.0,26.9357,27.0317,26.9008,27.0142,352670.0
2016-07-28 10:00:00,30.95,30.96,30.86,30.86,690280.0,27.0142,27.0229,26.9357,26.9357,690280.0
2016-07-28 11:00:00,30.87,30.95,30.86,30.95,466435.0,26.9444,27.0142,26.9357,27.0142,466435.0
2016-07-28 12:00:00,30.95,30.98,30.93,30.97,334835.0,27.0142,27.0404,26.9968,27.0317,334835.0
2016-07-28 13:00:00,30.97,31.04,30.96,31.04,341850.0,27.0317,27.0928,27.0229,27.0928,341850.0
2016-07-28 14:00:00,31.04,31.08,31.03,31.05,466165.0,27.0928,27.1277,27.084,27.1015,466165.0
2016-07-28 15:00:00,31.05,31.08,31.02,31.02,556345.0,27.1015,27.1277,27.0753,27.0753,556345.0
2016-07-29 09:30:00,31.0,31.07,30.91,30.95,381055.0,27.0579,27.119,26.9793,27.0142,381055.0
2016-07-29 10:00:00,30.94,31.06,30.89,31.04,1250645.0,27.0055,27.1102,26.9618,27.0928,1250645.0
2016-07-29 11:00:00,31.04,31.19,31.04,31.17,1073650.0,27.0928,27.2237,27.0928,27.2062,1073650.0
2016-07-29 12:00:00,31.17,31.21,31.08,31.09,915470.0,27.2062,27.2412,27.1277,27.1364,915470.0
2016-07-29 13:00:00,31.09,31.18,31.08,31.18,611865.0,27.1364,27.215,27.1277,27.215,611865.0
2016-07-29 14:00:00,31.17,31.18,31.13,31.16,562245.0,27.2062,27.215,27.1713,27.1975,562245.0
2016-07-29 15:00:00,31.16,31.2,31.12,31.12,1739700.0,27.1975,27.2324,27.1626,27.1626,1739700.0
2016-08-01 09:30:00,31.15,31.16,30.99,31.06,520300.0,27.1888,27.1975,27.0491,27.1102,520300.0
2016-08-01 10:00:00,31.07,31.15,31.04,31.13,5798040.0,27.119,27.1888,27.0928,27.1713,5798040.0
2016-08-01 11:00:00,31.13,31.2,31.1,31.1,2054750.0,27.1713,27.2324,27.1451,27.1451,2054750.0
2016-08-01 12:00:00,31.1,31.12,30.98,31.02,877735.0,27.1451,27.1626,27.0404,27.0753,877735.0
2016-08-01 13:00:00,31.02,31.07,30.99,31.07,776060.0,27.0753,27.119,27.0491,27.119,776060.0
2016-08-01 14:00:00,31.07,31.08,31.04,31.06,811550.0,27.119,27.1277,27.0928,27.1102,811550.0
2016-08-01 15:00:00,31.06,31.06,30.99,31.04,937780.0,27.1102,27.1102,27.0491,27.0928,937780.0
2016-08-02 09:30:00,31.04,31.07,30.93,30.95,580800.0,27.0928,27.119,26.9968,27.0142,580800.0
2016-08-02 10:00:00,30.95,30.96,30.69,30.7,1118735.0,27.0142,27.0229,26.7873,26.796,1118735.0
2016-08-02 11:00:00,30.7,30.78,30.68,30.7,1085510.0,26.796,26.8658,26.7786,26.796,1085510.0
2016-08-02 12:00:00,30.7,30.71,30.64,30.65,627200.0,26.796,26.8047,26.7436,26.7524,627200.0
2016-08-02 13:00:00,30.64,30.67,30.6,30.65,659175.0,26.7436,26.7698,26.7087,26.7524,659175.0
2016-08-02 14:00:00,30.65,30.77,30.64,30.72,902980.0,26.7524,26.8571,26.7436,26.8135,902980.0
2016-08-02 15:00:00,30.72,30.74,30.68,30.69,1238710.0,26.8135,26.8309,26.7786,26.7873,1238710.0
2016-08-03 09:30:00,30.69,30.71,30.59,30.69,1301520.0,26.7873,26.8047,26.7,26.7873,1301520.0
2016-08-03 10:00:00,30.69,30.79,30.65,30.72,1693360.0,26.7873,26.8746,26.7524,26.8135,1693360.0
2016-08-03 11:00:00,30.72,30.84,30.7,30.83,735425.0,26.8135,26.9182,26.796,26.9095,735425.0
2016-08-03 12:00:00,30.83,30.86,30.81,30.86,672860.0,26.9095,26.9357,26.892,26.9357,672860.0
2016-08-03 13:00:00,30.86,30.87,30.81,30.83,453260.0,26.9357,26.9444,26.892,26.9095,453260.0
2016-08-03 14:00:00,30.82,30.85,30.78,30.8,609625.0,26.9008,26.9269,26.8658,26.8833,609625.0
2016-08-03 15:00:00,30.8,30.88,30.79,30.88,842885.0,26.8833,26.9531,26.8746,26.9531,842885.0
2016-08-04 09:30:00,30.91,31.02,30.88,30.88,659465.0,26.9793,27.0753,26.9531,26.9531,659465.0
2016-08-04 10:00:00,30.88,30.94,30.83,30.92,1365395.0,26.9531,27.0055,26.9095,26.988,1365395.0
2016-08-04 11:00:00,30.92,30.97,30.88,30.96,766035.0,26.988,27.0317,26.9531,27.0229,766035.0
2016-08-04 12:00:00,30.96,30.98,30.93,30.93,484680.0,27.0229,27.0404,26.9968,26.9968,484680.0
2016-08-04 13:00:00,30.93,30.93,30.9,30.93,581260.0,26.9968,26.9968,26.9706,26.9968,581260.0
2016-08-04 14:00:00,30.93,30.93,30.88,30.89,839025.0,26.9968,26.9968,26.9531,26.9618,839025.0
2016-08-04 15:00:00,30.89,30.9,30.87,30.89,741165.0,26.9618,26.9706,26.9444,26.9618,741165.0
2016-08-05 09:30:00,31.06,31.17,31.01,31.17,889180.0,27.1102,27.2062,27.0666,27.2062,889180.0
2016-08-05 10:00:00,31.17,31.19,31.13,31.18,707325.0,27.2062,27.2237,27.1713,27.215,707325.0
2016-08-05 11:00:00,31.18,31.23,31.18,31.2,552645.0,27.215,27.2586,27.215,27.2324,552645.0
2016-08-05 12:00:00,31.21,31.24,31.2,31.23,458680.0,27.2412,27.2673,27.2324,27.2586,458680.0
2016-08-05 13:00:00,31.22,31.23,31.19,31.22,502355.0,27.2499,27.2586,27.2237,27.2499,502355.0
2016-08-05 14:00:00,31.22,31.22,31.19,31.2,438455.0,27.2499,27.2499,27.2237,27.2324,438455.0
2016-08-05 15:00:00,31.2,31.22,31.18,31.2,1018990.0,27.2324,27.2499,27.215,27.2324,1018990.0
2016-08-08 09:30:00,31.21,31.31,31.21,31.26,625755.0,27.2412,27.3284,27.2412,27.2848,625755.0
2016-08-08 10:00:00,31.26,31.29,31.21,31.25,505575.0,27.2848,27.311,27.2412,27.2761,505575.0
2016-08-08 11:00:00,31.26,31.29,31.24,31.25,421680.0,27.2848,27.311,27.2673,27.2761,421680.0
2016-08-08 12:00:00,31.26,31.26,31.21,31.23,340765.0,27.2848,27.2848,27.2412,27.2586,340765.0
2016-08-08 13:00:00,31.23,31.25,31.21,31.23,408280.0,27.2586,27.2761,27.2412,27.2586,408280.0
2016-08-08 14:00:00,31.23,31.23,31.17,31.18,624665.0,27.2586,27.2586,27.2062,27.215,624665.0
2016-08-08 15:00:00,31.18,31.21,31.17,31.2,609940.0,27.215,27.2412,27.2062,27.2324,609940.0
2016-08-09 09:30:00,31.21,31.25,31.19,31.21,655205.0,27.2412,27.2761,27.2237,27.2412,655205.0
2016-08-09 10:00:00,31.23,31.27,31.18,31.23,523975.0,27.2586,27.2935,27.215,27.2586,523975.0
2016-08-09 11:00:00,31.24,31.26,31.22,31.24,381485.0,27.2673,27.2848,27.2499,27.2673,381485.0
2016-08-09 12:00:00,31.24,31.25,31.17,31.18,259925.0,27.2673,27.2761,27.2062,27.215,259925.0
2016-08-09 13:00:00,31.18,31.21,31.16,31.19,277540.0,27.215,27.2412,27.1975,27.2237,277540.0
2016-08-09 14:00:00,31.19,31.2,31.16,31.2,319885.0,27.2237,27.2324,27.1975,27.2324,319885.0
2016-08-09 15:00:00,31.2,31.21,31.18,31.2,438710.0,27.2324,27.2412,27.215,27.2324,438710.0
2016-08-10 09:30:00,31.2,31.24,31.14,31.14,510555.0,27.2324,27.2673,27.1801,27.1801,510555.0
2016-08-10 10:00:00,31.13,31.22,31.12,31.19,1449560.0,27.1713,27.2499,27.1626,27.2237,1449560.0
2016-08-10 11:00:00,31.2,31.21,31.04,31.06,511285.0,27.2324,27.2412,27.0928,27.1102,511285.0
2016-08-10 12:00:00,31.06,31.13,31.06,31.12,414835.0,27.1102,27.1713,27.1102,27.1626,414835.0
2016-08-10 13:00:00,31.13,31.14,31.08,31.1,507785.0,27.1713,27.1801,27.1277,27.1451,507785.0
2016-08-10 14:00:00,31.1,31.12,31.04,31.06,864435.0,27.1451,27.1626,27.0928,27.1102,864435.0
2016-08-10 15:00:00,31.06,31.12,31.04,31.09,834790.0,27.1102,27.1626,27.0928,27.1364,834790.0
2016-08-11 09:30:00,31.19,31.24,31.13,31.13,517625.0,27.2237,27.2673,27.1713,27.1713,517625.0
2016-08-11 10:00:00,31.13,31.16,31.06,31.13,438025.0,27.1713,27.1975,27.1102,27.1713,438025.0
2016-08-11 11:00:00,31.13,31.18,31.12,31.18,586495.0,27.1713,27.215,27.1626,27.215,586495.0
2016-08-11 12:00:00,31.18,31.19,31.16,31.18,349460.0,27.215,27.2237,27.1975,27.215,349460.0
2016-08-11 13:00:00,31.18,31.2,31.16,31.18,233560.0,27.215,27.2324,27.1975,27.215,233560.0
2016-08-11 14:00:00,31.19,31.22,31.16,31.18,313295.0,27.2237,27.2499,27.1975,27.215,313295.0
2016-08-11 15:00:00,31.18,31.2,31.15,31.16,419880.0,27.215,27.2324,27.1888,27.1975,419880.0
2016-08-12 09:30:00,31.12,31.18,31.1,31.17,729905.0,27.1626,27.215,27.1451,27.2062,729905.0
2016-08-12 10:00:00,31.17,31.22,31.14,31.2,657445.0,27.2062,27.2499,27.1801,27.2324,657445.0
2016-08-12 11:00:00,31.2,31.21,31.12,31.14,400010.0,27.2324,27.2412,27.1626,27.1801,400010.0
2016-08-12 12:00:00,31.14,31.15,31.06,31.08,391920.0,27.1801,27.1888,27.1102,27.1277,391920.0
2016-08-12 13:00:00,31.08,31.08,31.04,31.06,238065.0,27.1277,27.1277,27.0928,27.1102,238065.0
2016-08-12 14:00:00,31.06,31.12,31.06,31.1,289040.0,27.1102,27.1626,27.1102,27.1451,289040.0
2016-08-12 15:00:00,31.1,31.14,31.1,31.12,957665.0,27.1451,27.1801,27.1451,27.1626,957665.0
2016-08-15 09:30:00,31.19,31.35,31.18,31.33,459410.0,27.2237,27.3634,27.215,27.3459,459410.0
2016-08-15 10:00:00,31.34,31.39,31.33,31.36,440040.0,27.3546,27.3983,27.3459,27.3721,440040.0
2016-08-15 11:00:00,31.36,31.39,31.36,31.38,488890.0,27.3721,27.3983,27.3721,27.3895,488890.0
2016-08-15 12:00:00,31.38,31.41,31.38,31.39,242340.0,27.3895,27.4157,27.3895,27.3983,242340.0
2016-08-15 13:00:00,31.39,31.39,31.37,31.38,219875.0,27.3983,27.3983,27.3808,27.3895,219875.0
2016-08-15 14:00:00,31.38,31.39,31.35,31.37,330615.0,27.3895,27.3983,27.3634,27.3808,330615.0
2016-08-15 15:00:00,31.38,31.38,31.34,31.36,356360.0,27.3895,27.3895,27.3546,27.3721,356360.0
2016-08-16 09:30:00,31.27,31.27,31.14,31.18,452265.0,27.2935,27.2935,27.1801,27.215,452265.0
2016-08-16 10:00:00,31.18,31.22,31.12,31.13,583800.0,27.215,27.2499,27.1626,27.1713,583800.0
2016-08-16 11:00:00,31.13,31.18,31.12,31.17,397145.0,27.1713,27.215,27.1626,27.2062,397145.0
2016-08-16 12:00:00,31.16,31.16,31.09,31.14,381130.0,27.1975,27.1975,27.1364,27.1801,381130.0
2016-08-16 13:00:00,31.14,31.16,31.09,31.12,399385.0,27.1801,27.1975,27.1364,27.1626,399385.0
2016-08-16 14:00:00,31.11,31.13,31.1,31.12,451575.0,27.1539,27.1713,27.1451,27.1626,451575.0
2016-08-16 15:00:00,31.12,31.13,31.04,31.05,1239395.0,27.1626,27.1713,27.0928,27.1015,1239395.0
2016-08-17 09:30:00,31.05,31.07,30.91,30.92,405000.0,27.1015,27.119,26.9793,26.988,405000.0
2016-08-17 10:00:00,30.91,30.94,30.87,30.88,1208430.0,26.9793,27.0055,26.9444,26.9531,1208430.0
2016-08-17 11:00:00,30.88,30.89,30.8,30.83,2126135.0,26.9531,26.9618,26.8833,26.9095,2126135.0
2016-08-17 12:00:00,30.83,30.96,30.83,30.94,764075.0,26.9095,27.0229,26.9095,27.0055,764075.0
2016-08-17 13:00:00,30.94,30.96,30.9,30.9,627180.0,27.0055,27.0229,26.9706,26.9706,627180.0
2016-08-17 14:00:00,30.9,31.0,30.86,30.97,1363120.0,26.9706,27.0579,26.9357,27.0317,1363120.0
2016-08-17 15:00:00,30.97,31.0,30.92,30.99,2095935.0,27.0317,27.0579,26.988,27.0491,2095935.0
2016-08-18 09:30:00,30.99,31.08,30.99,31.05,1451010.0,27.0491,27.1277,27.0491,27.1015,1451010.0
2016-08-18 10:00:00,31.04,31.19,31.04,31.18,1045005.0,27.0928,27.2237,27.0928,27.215,1045005.0
2016-08-18 11:00:00,31.18,31.22,31.16,31.16,513170.0,27.215,27.2499,27.1975,27.1975,513170.0
2016-08-18 12:00:00,31.17,31.17,31.08,31.12,784845.0,27.2062,27.2062,27.1277,27.1626,784845.0
2016-08-18 13:00:00,31.13,31.19,31.13,31.17,911765.0,27.1713,27.2237,27.1713,27.2062,911765.0
2016-08-18 14:00:00,31.17,31.18,31.15,31.17,607875.0,27.2062,27.215,27.1888,27.2062,607875.0
2016-08-18 15:00:00,31.16,31.21,31.16,31.21,949335.0,27.1975,27.2412,27.1975,27.2412,949335.0
2016-08-19 09:30:00,31.14,31.14,31.04,31.08,466665.0,27.1801,27.1801,27.0928,27.1277,466665.0
2016-08-19 10:00:00,31.08,31.19,31.08,31.16,1355330.0,27.1277,27.2237,27.1277,27.1975,1355330.0
2016-08-19 11:00:00,31.16,31.21,31.13,31.2,797700.0,27.1975,27.2412,27.1713,27.2324,797700.0
2016-08-19 12:00:00,31.2,31.2,31.12,31.13,614940.0,27.2324,27.2324,27.1626,27.1713,614940.0
2016-08-19 13:00:00,31.13,31.2,31.13,31.18,913540.0,27.1713,27.2324,27.1713,27.215,913540.0
2016-08-19 14:00:00,31.19,31.23,31.18,31.22,803330.0,27.2237,27.2586,27.215,27.2499,803330.0
2016-08-19 15:00:00,31.23,31.25,31.22,31.23,867290.0,27.2586,27.2761,27.2499,27.2586,867290.0
2016-08-22 09:30:00,31.18,31.18,31.11,31.15,251905.0,27.215,27.215,27.1539,27.1888,251905.0
2016-08-22 10:00:00,31.14,31.25,31.11,31.22,448420.0,27.1801,27.2761,27.1539,27.2499,448420.0
2016-08-22 11:00:00,31.22,31.23,31.09,31.15,2255405.0,27.2499,27.2586,27.1364,27.1888,2255405.0
2016-08-22 12:00:00,31.15,31.23,31.13,31.19,525635.0,27.1888,27.2586,27.1713,27.2237,525635.0
2016-08-22 13:00:00,31.2,31.23,31.14,31.21,394080.0,27.2324,27.2586,27.1801,27.2412,394080.0
2016-08-22 14:00:00,31.22,31.24,31.19,31.21,566375.0,27.2499,27.2673,27.2237,27.2412,566375.0
2016-08-22 15:00:00,31.21,31.26,31.2,31.25,537495.0,27.2412,27.2848,27.2324,27.2761,537495.0
2016-08-23 09:30:00,31.37,31.48,31.36,31.46,592860.0,27.3808,27.4768,27.3721,27.4594,592860.0
2016-08-23 10:00:00,31.46,31.5,31.44,31.48,618540.0,27.4594,27.4943,27.4419,27.4768,618540.0
2016-08-23 11:00:00,31.48,31.48,31.43,31.44,467400.0,27.4768,27.4768,27.4332,27.4419,467400.0
2016-08-23 12:00:00,31.44,31.45,31.41,31.43,313015.0,27.4419,27.4506,27.4157,27.4332,313015.0
2016-08-23 13:00:00,31.43,31.47,31.42,31.46,289315.0,27.4332,27.4681,27.4245,27.4594,289315.0
2016-08-23 14:00:00,31.46,31.47,31.44,31.44,398290.0,27.4594,27.4681,27.4419,27.4419,398290.0
2016-08-23 15:00:00,31.44,31.45,31.39,31.4,440710.0,27.4419,27.4506,27.3983,27.407,440710.0
2016-08-24 09:30:00,31.38,31.4,31.32,31.34,319515.0,27.3895,27.407,27.3372,27.3546,319515.0
2016-08-24 10:00:00,31.34,31.35,31.26,31.31,403360.0,27.3546,27.3634,27.2848,27.3284,403360.0
2016-08-24 11:00:00,31.31,31.33,31.27,31.28,462180.0,27.3284,27.3459,27.2935,27.3023,462180.0
2016-08-24 12:00:00,31.28,31.33,31.27,31.33,369510.0,27.3023,27.3459,27.2935,27.3459,369510.0
2016-08-24 13:00:00,31.33,31.34,31.28,31.28,285670.0,27.3459,27.3546,27.3023,27.3023,285670.0
2016-08-24 14:00:00,31.29,31.29,31.21,31.24,424390.0,27.311,27.311,27.2412,27.2673,424390.0
2016-08-24 15:00:00,31.24,31.25,31.14,31.19,579570.0,27.2673,27.2761,27.1801,27.2237,579570.0
2016-08-25 09:30:00,31.12,31.25,31.12,31.25,318580.0,27.1626,27.2761,27.1626,27.2761,318580.0
2016-08-25 10:00:00,31.23,31.31,31.23,31.3,415045.0,27.2586,27.3284,27.2586,27.3197,415045.0
2016-08-25 11:00:00,31.3,31.37,31.27,31.29,301930.0,27.3197,27.3808,27.2935,27.311,301930.0
2016-08-25 12:00:00,31.28,31.31,31.24,31.31,455205.0,27.3023,27.3284,27.2673,27.3284,455205.0
2016-08-25 13:00:00,31.31,31.32,31.24,31.28,427645.0,27.3284,27.3372,27.2673,27.3023,427645.0
2016-08-25 14:00:00,31.28,31.29,31.23,31.24,810035.0,27.3023,27.311,27.2586,27.2673,810035.0
2016-08-25 15:00:00,31.24,31.28,31.23,31.28,937125.0,27.2673,27.3023,27.2586,27.3023,937125.0
2016-08-26 09:30:00,31.32,31.4,31.31,31.36,396990.0,27.3372,27.407,27.3284,27.3721,396990.0
2016-08-26 10:00:00,31.36,31.51,31.28,31.41,1358990.0,27.3721,27.503,27.3023,27.4157,1358990.0
2016-08-26 11:00:00,31.41,31.45,31.24,31.26,839630.0,27.4157,27.4506,27.2673,27.2848,839630.0
2016-08-26 12:00:00,31.25,31.25,31.1,31.2,978720.0,27.2761,27.2761,27.1451,27.2324,978720.0
2016-08-26 13:00:00,31.19,31.23,31.09,31.11,615545.0,27.2237,27.2586,27.1364,27.1539,615545.0
2016-08-26 14:00:00,31.11,31.14,31.02,31.08,595330.0,27.1539,27.1801,27.0753,27.1277,595330.0
2016-08-26 15:00:00,31.08,31.21,31.07,31.16,869220.0,27.1277,27.2412,27.119,27.1975,869220.0
2016-08-29 09:30:00,31.22,31.38,31.22,31.36,354715.0,27.2499,27.3895,27.2499,27.3721,354715.0
2016-08-29 10:00:00,31.36,31.41,31.35,31.39,1322990.0,27.3721,27.4157,27.3634,27.3983,1322990.0
2016-08-29 11:00:00,31.39,31.48,31.39,31.46,1265405.0,27.3983,27.4768,27.3983,27.4594,1265405.0
2016-08-29 12:00:00,31.47,31.48,31.43,31.46,489340.0,27.4681,27.4768,27.4332,27.4594,489340.0
2016-08-29 13:00:00,31.45,31.48,31.44,31.47,319615.0,27.4506,27.4768,27.4419,27.4681,319615.0
2016-08-29 14:00:00,31.47,31.47,31.4,31.42,371705.0,27.4681,27.4681,27.407,27.4245,371705.0
2016-08-29 15:00:00,31.42,31.42,31.38,31.4,289960.0,27.4245,27.4245,27.3895,27.407,289960.0
2016-08-30 09:30:00,31.42,31.47,31.39,31.44,366570.0,27.4245,27.4681,27.3983,27.4419,366570.0
2016-08-30 10:00:00,31.44,31.46,31.34,31.36,619135.0,27.4419,27.4594,27.3546,27.3721,619135.0
2016-08-30 11:00:00,31.36,31.39,31.34,31.37,498460.0,27.3721,27.3983,27.3546,27.3808,498460.0
2016-08-30 12:00:00,31.38,31.4,31.35,31.36,228060.0,27.3895,27.407,27.3634,27.3721,228060.0
2016-08-30 13:00:00,31.35,31.36,31.32,31.33,242725.0,27.3634,27.3721,27.3372,27.3459,242725.0
2016-08-30 14:00:00,31.33,31.33,31.26,31.32,367955.0,27.3459,27.3459,27.2848,27.3372,367955.0
2016-08-30 15:00:00,31.31,31.4,31.3,31.4,1487650.0,27.3284,27.407,27.3197,27.407,1487650.0
2016-08-31 09:30:00,31.36,31.39,31.31,31.35,524415.0,27.3721,27.3983,27.3284,27.3634,524415.0
2016-08-31 10:00:00,31.35,31.38,31.2,31.21,1132595.0,27.3634,27.3895,27.2324,27.2412,1132595.0
2016-08-31 11:00:00,31.21,31.23,31.18,31.21,507600.0,27.2412,27.2586,27.215,27.2412,507600.0
2016-08-31 12:00:00,31.2,31.21,31.12,31.19,611410.0,27.2324,27.2412,27.1626,27.2237,611410.0
2016-08-31 13:00:00,31.18,31.22,31.14,31.21,523275.0,27.215,27.2499,27.1801,27.2412,523275.0
2016-08-31 14:00:00,31.21,31.3,31.21,31.23,430845.0,27.2412,27.3197,27.2412,27.2586,430845.0
2016-08-31 15:00:00,31.22,31.35,31.22,31.28,1542990.0,27.2499,27.3634,27.2499,27.3023,1542990.0
2016-09-01 09:30:00,31.31,31.37,31.22,31.25,510770.0,27.3284,27.3808,27.2499,27.2761,510770.0
2016-09-01 10:00:00,31.25,31.3,31.07,31.09,1054950.0,27.2761,27.3197,27.119,27.1364,1054950.0
2016-09-01 11:00:00,31.08,31.16,31.04,31.13,586220.0,27.1277,27.1975,27.0928,27.1713,586220.0
2016-09-01 12:00:00,31.14,31.3,31.12,31.23,430820.0,27.1801,27.3197,27.1626,27.2586,430820.0
2016-09-01 13:00:00,31.23,31.25,31.2,31.21,344835.0,27.2586,27.2761,27.2324,27.2412,344835.0
2016-09-01 14:00:00,31.2,31.22,31.16,31.21,644670.0,27.2324,27.2499,27.1975,27.2412,644670.0
2016-09-01 15:00:00,31.21,31.28,31.15,31.26,912715.0,27.2412,27.3023,27.1888,27.2848,912715.0
2016-09-02 09:30:00,31.43,31.56,31.41,31.53,629790.0,27.4332,27.5466,27.4157,27.5205,629790.0
2016-09-02 10:00:00,31.53,31.57,31.47,31.48,819845.0,27.5205,27.5554,27.4681,27.4768,819845.0
2016-09-02 11:00:00,31.48,31.52,31.47,31.52,558340.0,27.4768,27.5117,27.4681,27.5117,558340.0
2016-09-02 12:00:00,31.52,31.53,31.44,31.48,498450.0,27.5117,27.5205,27.4419,27.4768,498450.0
2016-09-02 13:00:00,31.49,31.5,31.42,31.45,403940.0,27.4855,27.4943,27.4245,27.4506,403940.0
2016-09-02 14:00:00,31.46,31.53,31.44,31.52,385895.0,27.4594,27.5205,27.4419,27.5117,385895.0
2016-09-02 15:00:00,31.53,31.58,31.52,31.58,1752680.0,27.5205,27.5641,27.5117,27.5641,1752680.0
2016-09-06 09:30:00,31.6,31.62,31.52,31.54,896195.0,27.5816,27.599,27.5117,27.5292,896195.0
2016-09-06 10:00:00,31.54,31.56,31.39,31.41,589145.0,27.5292,27.5466,27.3983,27.4157,589145.0
2016-09-06 11:00:00,31.41,31.48,31.39,31.48,668260.0,27.4157,27.4768,27.3983,27.4768,668260.0
2016-09-06 12:00:00,31.48,31.51,31.46,31.48,424800.0,27.4768,27.503,27.4594,27.4768,424800.0
2016-09-06 13:00:00,31.48,31.49,31.46,31.48,432140.0,27.4768,27.4855,27.4594,27.4768,432140.0
2016-09-06 14:00:00,31.48,31.49,31.46,31.49,368530.0,27.4768,27.4855,27.4594,27.4855,368530.0
2016-09-06 15:00:00,31.49,31.52,31.46,31.51,545635.0,27.4855,27.5117,27.4594,27.503,545635.0
2016-09-07 09:30:00,31.47,31.49,31.44,31.47,329665.0,27.4681,27.4855,27.4419,27.4681,329665.0
2016-09-07 10:00:00,31.47,31.56,31.47,31.52,398630.0,27.4681,27.5466,27.4681,27.5117,398630.0
2016-09-07 11:00:00,31.51,31.53,31.48,31.51,239770.0,27.503,27.5205,27.4768,27.503,239770.0
2016-09-07 12:00:00,31.51,31.55,31.46,31.5,3074125.0,27.503,27.5379,27.4594,27.4943,3074125.0
2016-09-07 13:00:00,31.51,31.55,31.5,31.52,461280.0,27.503,27.5379,27.4943,27.5117,461280.0
2016-09-07 14:00:00,31.52,31.57,31.51,31.57,260960.0,27.5117,27.5554,27.503,27.5554,260960.0
2016-09-07 15:00:00,31.57,31.64,31.57,31.63,1014895.0,27.5554,27.6165,27.5554,27.6077,1014895.0
2016-09-08 09:30:00,31.56,31.58,31.49,31.51,675620.0,27.5466,27.5641,27.4855,27.503,675620.0
2016-09-08 10:00:00,31.51,31.58,31.47,31.52,579170.0,27.503,27.5641,27.4681,27.5117,579170.0
2016-09-08 11:00:00,31.52,31.59,31.51,31.55,603830.0,27.5117,27.5728,27.503,27.5379,603830.0
2016-09-08 12:00:00,31.55,31.56,31.51,31.55,641610.0,27.5379,27.5466,27.503,27.5379,641610.0
2016-09-08 13:00:00,31.55,31.55,31.48,31.52,389175.0,27.5379,27.5379,27.4768,27.5117,389175.0
2016-09-08 14:00:00,31.51,31.54,31.5,31.51,485035.0,27.503,27.5292,27.4943,27.503,485035.0
2016-09-08 15:00:00,31.51,31.52,31.49,31.49,568535.0,27.503,27.5117,27.4855,27.4855,568535.0
2016-09-09 09:30:00,31.25,31.25,31.04,31.07,681330.0,27.2761,27.2761,27.0928,27.119,681330.0
2016-09-09 10:00:00,31.07,31.07,30.93,31.0,1675865.0,27.119,27.119,26.9968,27.0579,1675865.0
2016-09-09 11:00:00,31.0,31.02,30.9,30.92,1259975.0,27.0579,27.0753,26.9706,26.988,1259975.0
2016-09-09 12:00:00,30.92,30.94,30.85,30.88,877455.0,26.988,27.0055,26.9269,26.9531,877455.0
2016-09-09 13:00:00,30.88,30.88,30.7,30.74,818640.0,26.9531,26.9531,26.796,26.8309,818640.0
2016-09-09 14:00:00,30.74,30.76,30.64,30.73,1467760.0,26.8309,26.8484,26.7436,26.8222,1467760.0
2016-09-09 15:00:00,30.73,30.76,30.56,30.57,2319780.0,26.8222,26.8484,26.6738,26.6825,2319780.0
2016-09-12 09:30:00,30.41,30.56,30.38,30.54,905195.0,26.5429,26.6738,26.5167,26.6564,905195.0
2016-09-12 10:00:00,30.54,30.65,30.5,30.57,1187150.0,26.6564,26.7524,26.6214,26.6825,1187150.0
2016-09-12 11:00:00,30.57,30.73,30.56,30.7,1343870.0,26.6825,26.8222,26.6738,26.796,1343870.0
2016-09-12 12:00:00,30.7,30.74,30.66,30.72,766025.0,26.796,26.8309,26.7611,26.8135,766025.0
2016-09-12 13:00:00,30.72,30.83,30.62,30.76,1593100.0,26.8135,26.9095,26.7262,26.8484,1593100.0
2016-09-12 14:00:00,30.76,30.94,30.76,30.9,1006540.0,26.8484,27.0055,26.8484,26.9706,1006540.0
2016-09-12 15:00:00,30.9,30.96,30.88,30.92,1138725.0,26.9706,27.0229,26.9531,26.988,1138725.0
2016-09-13 09:30:00,30.68,30.75,30.58,30.58,1026040.0,26.7786,26.8397,26.6913,26.6913,1026040.0
2016-09-13 10:00:00,30.57,30.6,30.44,30.45,1306055.0,26.6825,26.7087,26.5691,26.5778,1306055.0
2016-09-13 11:00:00,30.46,30.47,30.31,30.36,998910.0,26.5865,26.5953,26.4556,26.4992,998910.0
2016-09-13 12:00:00,30.36,30.42,30.24,30.25,1235400.0,26.4992,26.5516,26.3945,26.4032,1235400.0
2016-09-13 13:00:00,30.25,30.51,30.22,30.36,1511550.0,26.4032,26.6302,26.3771,26.4992,1511550.0
2016-09-13 14:00:00,30.35,30.4,30.28,30.33,880535.0,26.4905,26.5342,26.4294,26.4731,880535.0
2016-09-13 15:00:00,30.33,30.47,30.29,30.36,1493445.0,26.4731,26.5953,26.4381,26.4992,1493445.0
2016-09-14 09:30:00,30.37,30.42,30.25,30.33,931620.0,26.508,26.5516,26.4032,26.4731,931620.0
2016-09-14 10:00:00,30.32,30.49,30.24,30.27,1417530.0,26.4643,26.6127,26.3945,26.4207,1417530.0
2016-09-14 11:00:00,30.26,30.37,30.23,30.35,961555.0,26.412,26.508,26.3858,26.4905,961555.0
2016-09-14 12:00:00,30.36,30.39,30.3,30.32,606525.0,26.4992,26.5254,26.4469,26.4643,606525.0
2016-09-14 13:00:00,30.32,30.36,30.27,30.28,693520.0,26.4643,26.4992,26.4207,26.4294,693520.0
2016-09-14 14:00:00,30.28,30.34,30.22,30.32,864280.0,26.4294,26.4818,26.3771,26.4643,864280.0
2016-09-14 15:00:00,30.32,30.33,30.21,30.27,1135840.0,26.4643,26.4731,26.3683,26.4207,1135840.0
2016-09-15 09:30:00,30.28,30.38,30.23,30.32,1008050.0,26.4294,26.5167,26.3858,26.4643,1008050.0
2016-09-15 10:00:00,30.33,30.47,30.29,30.47,940010.0,26.4731,26.5953,26.4381,26.5953,940010.0
2016-09-15 11:00:00,30.48,30.58,30.46,30.52,650600.0,26.604,26.6913,26.5865,26.6389,650600.0
2016-09-15 12:00:00,30.52,30.55,30.45,30.5,508185.0,26.6389,26.6651,26.5778,26.6214,508185.0
2016-09-15 13:00:00,30.5,30.6,30.48,30.6,574495.0,26.6214,26.7087,26.604,26.7087,574495.0
2016-09-15 14:00:00,30.6,30.64,30.58,30.6,489485.0,26.7087,26.7436,26.6913,26.7087,489485.0
2016-09-15 15:00:00,30.61,30.62,30.55,30.59,706355.0,26.7175,26.7262,26.6651,26.7,706355.0
2016-09-16 09:30:00,30.46,30.47,30.38,30.43,362410.0,26.5865,26.5953,26.5167,26.5603,362410.0
2016-09-16 10:00:00,30.43,30.46,30.33,30.41,1100465.0,26.5603,26.5865,26.4731,26.5429,1100465.0
2016-09-16 11:00:00,30.4,30.47,30.39,30.46,491645.0,26.5342,26.5953,26.5254,26.5865,491645.0
2016-09-16 12:00:00,30.45,30.49,30.44,30.45,1034500.0,26.5778,26.6127,26.5691,26.5778,1034500.0
2016-09-16 13:00:00,30.45,30.48,30.37,30.42,509640.0,26.5778,26.604,26.508,26.5516,509640.0
2016-09-16 14:00:00,30.41,30.45,30.39,30.42,1487630.0,26.5429,26.5778,26.5254,26.5516,1487630.0
2016-09-16 15:00:00,30.42,30.49,30.42,30.44,2312095.0,26.5516,26.6127,26.5516,26.5691,2312095.0
2016-09-19 09:30:00,30.57,30.83,30.57,30.83,811275.0,26.6825,26.9095,26.6825,26.9095,811275.0
2016-09-19 10:00:00,30.84,30.85,30.76,30.77,364485.0,26.9182,26.9269,26.8484,26.8571,364485.0
2016-09-19 11:00:00,30.78,30.8,30.73,30.78,436445.0,26.8658,26.8833,26.8222,26.8658,436445.0
2016-09-19 12:00:00,30.78,30.8,30.64,30.65,402725.0,26.8658,26.8833,26.7436,26.7524,402725.0
2016-09-19 13:00:00,30.64,30.65,30.53,30.62,392015.0,26.7436,26.7524,26.6476,26.7262,392015.0
2016-09-19 14:00:00,30.62,30.71,30.62,30.71,439120.0,26.7262,26.8047,26.7262,26.8047,439120.0
2016-09-19 15:00:00,30.7,30.71,30.6,30.66,613615.0,26.796,26.8047,26.7087,26.7611,613615.0
2016-09-20 09:30:00,30.78,30.79,30.66,30.72,390900.0,26.8658,26.8746,26.7611,26.8135,390900.0
2016-09-20 10:00:00,30.72,30.75,30.64,30.66,406675.0,26.8135,26.8397,26.7436,26.7611,406675.0
2016-09-20 11:00:00,30.67,30.71,30.64,30.65,412750.0,26.7698,26.8047,26.7436,26.7524,412750.0
2016-09-20 12:00:00,30.65,30.66,30.55,30.56,283875.0,26.7524,26.7611,26.6651,26.6738,283875.0
2016-09-20 13:00:00,30.56,30.63,30.55,30.63,280880.0,26.6738,26.7349,26.6651,26.7349,280880.0
2016-09-20 14:00:00,30.62,30.64,30.59,30.63,330060.0,26.7262,26.7436,26.7,26.7349,330060.0
2016-09-20 15:00:00,30.62,30.63,30.52,30.52,686645.0,26.7262,26.7349,26.6389,26.6389,686645.0
2016-09-21 09:30:00,30.64,30.78,30.62,30.78,391615.0,26.7436,26.8658,26.7262,26.8658,391615.0
2016-09-21 10:00:00,30.78,30.79,30.7,30.7,456565.0,26.8658,26.8746,26.796,26.796,456565.0
2016-09-21 11:00:00,30.7,30.72,30.64,30.67,264580.0,26.796,26.8135,26.7436,26.7698,264580.0
2016-09-21 12:00:00,30.67,30.67,30.52,30.61,324825.0,26.7698,26.7698,26.6389,26.7175,324825.0
2016-09-21 13:00:00,30.61,30.64,30.55,30.56,320520.0,26.7175,26.7436,26.6651,26.6738,320520.0
2016-09-21 14:00:00,30.57,30.75,30.57,30.75,682175.0,26.6825,26.8397,26.6825,26.8397,682175.0
2016-09-21 15:00:00,30.74,30.94,30.73,30.92,1344685.0,26.8309,27.0055,26.8222,26.988,1344685.0
2016-09-22 09:30:00,31.1,31.22,31.1,31.2,527385.0,27.1451,27.2499,27.1451,27.2324,527385.0
2016-09-22 10:00:00,31.2,31.25,31.15,31.21,813695.0,27.2324,27.2761,27.1888,27.2412,813695.0
2016-09-22 11:00:00,31.2,31.21,31.16,31.18,1089770.0,27.2324,27.2412,27.1975,27.215,1089770.0
2016-09-22 12:00:00,31.19,31.23,31.17,31.23,475450.0,27.2237,27.2586,27.2062,27.2586,475450.0
2016-09-22 13:00:00,31.23,31.3,31.23,31.28,557915.0,27.2586,27.3197,27.2586,27.3023,557915.0
2016-09-22 14:00:00,31.28,31.3,31.19,31.29,750810.0,27.3023,27.3197,27.2237,27.311,750810.0
2016-09-22 15:00:00,31.3,31.32,31.27,31.29,1289115.0,27.3197,27.3372,27.2935,27.311,1289115.0
2016-09-23 09:30:00,31.2,31.3,31.12,31.15,358040.0,27.2324,27.3197,27.1626,27.1888,358040.0
2016-09-23 10:00:00,31.16,31.23,31.12,31.21,524650.0,27.1975,27.2586,27.1626,27.2412,524650.0
2016-09-23 11:00:00,31.2,31.22,31.14,31.15,296950.0,27.2324,27.2499,27.1801,27.1888,296950.0
2016-09-23 12:00:00,31.15,31.16,31.12,31.13,151365.0,27.1888,27.1975,27.1626,27.1713,151365.0
2016-09-23 13:00:00,31.13,31.13,31.06,31.06,170900.0,27.1713,27.1713,27.1102,27.1102,170900.0
2016-09-23 14:00:00,31.06,31.11,31.06,31.09,364950.0,27.1102,27.1539,27.1102,27.1364,364950.0
2016-09-23 15:00:00,31.1,31.13,31.03,31.04,488510.0,27.1451,27.1713,27.084,27.0928,488510.0
2016-09-26 09:30:00,30.75,30.81,30.72,30.75,517790.0,26.9635,27.0161,26.9372,26.9635,517790.0
2016-09-26 10:00:00,30.76,30.86,30.73,30.84,485390.0,26.9723,27.06,26.946,27.0424,485390.0
2016-09-26 11:00:00,30.84,30.85,30.77,30.8,255390.0,27.0424,27.0512,26.9811,27.0074,255390.0
2016-09-26 12:00:00,30.8,30.85,30.79,30.85,219310.0,27.0074,27.0512,26.9986,27.0512,219310.0
2016-09-26 13:00:00,30.85,30.85,30.75,30.79,243295.0,27.0512,27.0512,26.9635,26.9986,243295.0
2016-09-26 14:00:00,30.79,30.82,30.78,30.8,254625.0,26.9986,27.0249,26.9898,27.0074,254625.0
2016-09-26 15:00:00,30.79,30.81,30.72,30.74,470070.0,26.9986,27.0161,26.9372,26.9548,470070.0
2016-09-27 09:30:00,30.71,30.75,30.62,30.75,302320.0,26.9285,26.9635,26.8495,26.9635,302320.0
2016-09-27 10:00:00,30.75,30.81,30.63,30.64,348925.0,26.9635,27.0161,26.8583,26.8671,348925.0
2016-09-27 11:00:00,30.64,30.74,30.63,30.7,587075.0,26.8671,26.9548,26.8583,26.9197,587075.0
2016-09-27 12:00:00,30.7,30.78,30.68,30.78,433090.0,26.9197,26.9898,26.9021,26.9898,433090.0
2016-09-27 13:00:00,30.78,30.82,30.76,30.78,242960.0,26.9898,27.0249,26.9723,26.9898,242960.0
2016-09-27 14:00:00,30.78,30.8,30.75,30.76,242850.0,26.9898,27.0074,26.9635,26.9723,242850.0
2016-09-27 15:00:00,30.77,30.78,30.72,30.76,577145.0,26.9811,26.9898,26.9372,26.9723,577145.0
2016-09-28 09:30:00,30.82,30.91,30.82,30.9,775945.0,27.0249,27.1038,27.0249,27.0951,775945.0
2016-09-28 10:00:00,30.9,30.94,30.69,30.71,820930.0,27.0951,27.1301,26.9109,26.9285,820930.0
2016-09-28 11:00:00,30.7,30.72,30.63,30.71,590685.0,26.9197,26.9372,26.8583,26.9285,590685.0
2016-09-28 12:00:00,30.72,30.78,30.68,30.74,496610.0,26.9372,26.9898,26.9021,26.9548,496610.0
2016-09-28 13:00:00,30.74,30.82,30.71,30.81,322940.0,26.9548,27.0249,26.9285,27.0161,322940.0
2016-09-28 14:00:00,30.8,30.96,30.79,30.94,513770.0,27.0074,27.1477,26.9986,27.1301,513770.0
2016-09-28 15:00:00,30.94,31.05,30.92,31.03,725695.0,27.1301,27.2266,27.1126,27.2091,725695.0
2016-09-29 09:30:00,31.01,31.01,30.9,31.01,808080.0,27.1915,27.1915,27.0951,27.1915,808080.0
2016-09-29 10:00:00,31.01,31.05,30.89,30.95,1011130.0,27.1915,27.2266,27.0863,27.1389,1011130.0
2016-09-29 11:00:00,30.94,30.95,30.87,30.9,361470.0,27.1301,27.1389,27.0688,27.0951,361470.0
2016-09-29 12:00:00,30.9,30.97,30.68,30.71,835845.0,27.0951,27.1564,26.9021,26.9285,835845.0
2016-09-29 13:00:00,30.7,30.78,30.6,30.64,1267400.0,26.9197,26.9898,26.832,26.8671,1267400.0
2016-09-29 14:00:00,30.63,30.86,30.62,30.79,751995.0,26.8583,27.06,26.8495,26.9986,751995.0
2016-09-29 15:00:00,30.78,30.81,30.69,30.69,695965.0,26.9898,27.0161,26.9109,26.9109,695965.0
2016-09-30 09:30:00,30.84,30.92,30.73,30.76,1367010.0,27.0424,27.1126,26.946,26.9723,1367010.0
2016-09-30 10:00:00,30.76,30.86,30.76,30.86,814005.0,26.9723,27.06,26.9723,27.06,814005.0
2016-09-30 11:00:00,30.87,31.0,30.87,30.95,707295.0,27.0688,27.1827,27.0688,27.1389,707295.0
2016-09-30 12:00:00,30.95,31.03,30.94,30.97,491105.0,27.1389,27.2091,27.1301,27.1564,491105.0
2016-09-30 13:00:00,30.97,30.99,30.94,30.98,398515.0,27.1564,27.174,27.1301,27.1652,398515.0
2016-09-30 14:00:00,30.98,31.03,30.97,31.02,477985.0,27.1652,27.2091,27.1564,27.2003,477985.0
2016-09-30 15:00:00,31.02,31.06,30.94,30.94,1620265.0,27.2003,27.2354,27.1301,27.1301,1620265.0
2016-10-03 09:30:00,30.85,30.86,30.75,30.78,1068585.0,27.0512,27.06,26.9635,26.9898,1068585.0
2016-10-03 10:00:00,30.78,30.91,30.74,30.87,1176090.0,26.9898,27.1038,26.9548,27.0688,1176090.0
2016-10-03 11:00:00,30.87,30.87,30.7,30.74,1417395.0,27.0688,27.0688,26.9197,26.9548,1417395.0
2016-10-03 12:00:00,30.74,30.77,30.67,30.76,1904865.0,26.9548,26.9811,26.8934,26.9723,1904865.0
2016-10-03 13:00:00,30.76,30.79,30.7,30.77,1109610.0,26.9723,26.9986,26.9197,26.9811,1109610.0
2016-10-03 14:00:00,30.77,30.79,30.69,30.73,2057940.0,26.9811,26.9986,26.9109,26.946,2057940.0
2016-10-03 15:00:00,30.73,30.77,30.7,30.73,3069160.0,26.946,26.9811,26.9197,26.946,3069160.0
2016-10-04 09:30:00,30.77,30.83,30.75,30.78,688080.0,26.9811,27.0337,26.9635,26.9898,688080.0
2016-10-04 10:00:00,30.78,30.81,30.66,30.78,820900.0,26.9898,27.0161,26.8846,26.9898,820900.0
2016-10-04 11:00:00,30.78,30.79,30.6,30.67,1501025.0,26.9898,26.9986,26.832,26.8934,1501025.0
2016-10-04 12:00:00,30.67,30.68,30.6,30.6,605385.0,26.8934,26.9021,26.832,26.832,605385.0
2016-10-04 13:00:00,30.6,30.61,30.47,30.48,849445.0,26.832,26.8408,26.718,26.7268,849445.0
2016-10-04 14:00:00,30.47,30.56,30.47,30.47,760715.0,26.718,26.7969,26.718,26.718,760715.0
2016-10-04 15:00:00,30.47,30.6,30.47,30.58,675055.0,26.718,26.832,26.718,26.8145,675055.0
2016-10-05 09:30:00,30.72,30.8,30.72,30.76,690915.0,26.9372,27.0074,26.9372,26.9723,690915.0
2016-10-05 10:00:00,30.77,30.82,30.72,30.82,1597130.0,26.9811,27.0249,26.9372,27.0249,1597130.0
2016-10-05 11:00:00,30.82,30.86,30.8,30.84,884620.0,27.0249,27.06,27.0074,27.0424,884620.0
2016-10-05 12:00:00,30.85,30.88,30.84,30.86,644395.0,27.0512,27.0775,27.0424,27.06,644395.0
2016-10-05 13:00:00,30.86,30.88,30.84,30.87,697740.0,27.06,27.0775,27.0424,27.0688,697740.0
2016-10-05 14:00:00,30.87,30.87,30.77,30.79,6063265.0,27.0688,27.0688,26.9811,26.9986,6063265.0
2016-10-05 15:00:00,30.79,30.81,30.73,30.73,2949750.0,26.9986,27.0161,26.946,26.946,2949750.0
2016-10-06 09:30:00,30.66,30.68,30.58,30.59,313795.0,26.8846,26.9021,26.8145,26.8232,313795.0
2016-10-06 10:00:00,30.59,30.66,30.57,30.64,396195.0,26.8232,26.8846,26.8057,26.8671,396195.0
2016-10-06 11:00:00,30.63,30.77,30.58,30.74,596855.0,26.8583,26.9811,26.8145,26.9548,596855.0
2016-10-06 12:00:00,30.75,30.81,30.75,30.76,644380.0,26.9635,27.0161,26.9635,26.9723,644380.0
2016-10-06 13:00:00,30.76,30.79,30.75,30.77,300725.0,26.9723,26.9986,26.9635,26.9811,300725.0
2016-10-06 14:00:00,30.77,30.82,30.77,30.78,292540.0,26.9811,27.0249,26.9811,26.9898,292540.0
2016-10-06 15:00:00,30.79,30.81,30.77,30.79,444205.0,26.9986,27.0161,26.9811,26.9986,444205.0
2016-10-07 09:30:00,30.83,30.88,30.66,30.68,394635.0,27.0337,27.0775,26.8846,26.9021,394635.0
2016-10-07 10:00:00,30.67,30.74,30.65,30.66,454540.0,26.8934,26.9548,26.8758,26.8846,454540.0
2016-10-07 11:00:00,30.66,30.67,30.44,30.48,444405.0,26.8846,26.8934,26.6917,26.7268,444405.0
2016-10-07 12:00:00,30.51,30.53,30.44,30.51,1160295.0,26.7531,26.7706,26.6917,26.7531,1160295.0
2016-10-07 13:00:00,30.5,30.64,30.46,30.61,496840.0,26.7443,26.8671,26.7092,26.8408,496840.0
2016-10-07 14:00:00,30.62,30.64,30.6,30.62,312605.0,26.8495,26.8671,26.832,26.8495,312605.0
2016-10-07 15:00:00,30.62,30.63,30.58,30.58,836330.0,26.8495,26.8583,26.8145,26.8145,836330.0
2016-10-10 09:30:00,30.76,31.0,30.75,30.97,584270.0,26.9723,27.1827,26.9635,27.1564,584270.0
2016-10-10 10:00:00,30.97,30.97,30.93,30.93,434680.0,27.1564,27.1564,27.1214,27.1214,434680.0
2016-10-10 11:00:00,30.93,30.94,30.88,30.88,424035.0,27.1214,27.1301,27.0775,27.0775,424035.0
2016-10-10 12:00:00,30.89,30.89,30.84,30.86,349320.0,27.0863,27.0863,27.0424,27.06,349320.0
2016-10-10 13:00:00,30.85,30.88,30.84,30.85,238650.0,27.0512,27.0775,27.0424,27.0512,238650.0
2016-10-10 14:00:00,30.85,30.85,30.83,30.84,233255.0,27.0512,27.0512,27.0337,27.0424,233255.0
2016-10-10 15:00:00,30.84,30.85,30.81,30.82,554770.0,27.0424,27.0512,27.0161,27.0249,554770.0
2016-10-11 09:30:00,30.73,30.74,30.57,30.62,437840.0,26.946,26.9548,26.8057,26.8495,437840.0
2016-10-11 10:00:00,30.62,30.63,30.48,30.48,539425.0,26.8495,26.8583,26.7268,26.7268,539425.0
2016-10-11 11:00:00,30.47,30.48,30.34,30.38,1523225.0,26.718,26.7268,26.604,26.6391,1523225.0
2016-10-11 12:00:00,30.39,30.43,30.37,30.39,614780.0,26.6479,26.6829,26.6303,26.6479,614780.0
2016-10-11 13:00:00,30.39,30.39,30.23,30.24,735565.0,26.6479,26.6479,26.5076,26.5163,735565.0
2016-10-11 14:00:00,30.24,30.28,30.19,30.25,1294065.0,26.5163,26.5514,26.4725,26.5251,1294065.0
2016-10-11 15:00:00,30.25,30.35,30.23,30.32,817915.0,26.5251,26.6128,26.5076,26.5865,817915.0
2016-10-12 09:30:00,30.35,30.39,30.26,30.39,264945.0,26.6128,26.6479,26.5339,26.6479,264945.0
2016-10-12 10:00:00,30.39,30.43,30.32,30.34,307925.0,26.6479,26.6829,26.5865,26.604,307925.0
2016-10-12 11:00:00,30.35,30.46,30.34,30.41,517410.0,26.6128,26.7092,26.604,26.6654,517410.0
2016-10-12 12:00:00,30.42,30.48,30.41,30.45,480245.0,26.6742,26.7268,26.6654,26.7005,480245.0
2016-10-12 13:00:00,30.45,30.48,30.43,30.47,320845.0,26.7005,26.7268,26.6829,26.718,320845.0
2016-10-12 14:00:00,30.48,30.52,30.42,30.44,685125.0,26.7268,26.7619,26.6742,26.6917,685125.0
2016-10-12 15:00:00,30.43,30.46,30.39,30.43,918035.0,26.6829,26.7092,26.6479,26.6829,918035.0
2016-10-13 09:30:00,30.19,30.23,30.04,30.07,603375.0,26.4725,26.5076,26.341,26.3673,603375.0
2016-10-13 10:00:00,30.07,30.18,30.03,30.18,312900.0,26.3673,26.4637,26.3322,26.4637,312900.0
2016-10-13 11:00:00,30.19,30.28,30.14,30.22,196105.0,26.4725,26.5514,26.4286,26.4988,196105.0
2016-10-13 12:00:00,30.21,30.32,30.2,30.27,227800.0,26.49,26.5865,26.4813,26.5426,227800.0
2016-10-13 13:00:00,30.27,30.34,30.23,30.34,234830.0,26.5426,26.604,26.5076,26.604,234830.0
2016-10-13 14:00:00,30.34,30.38,30.32,30.38,272120.0,26.604,26.6391,26.5865,26.6391,272120.0
2016-10-13 15:00:00,30.37,30.38,30.26,30.31,492445.0,26.6303,26.6391,26.5339,26.5777,492445.0
2016-10-14 09:30:00,30.45,30.54,30.42,30.52,657190.0,26.7005,26.7794,26.6742,26.7619,657190.0
2016-10-14 10:00:00,30.52,30.57,30.44,30.44,626610.0,26.7619,26.8057,26.6917,26.6917,626610.0
2016-10-14 11:00:00,30.44,30.44,30.3,30.3,519210.0,26.6917,26.6917,26.5689,26.5689,519210.0
2016-10-14 12:00:00,30.31,30.39,30.28,30.34,473895.0,26.5777,26.6479,26.5514,26.604,473895.0
2016-10-14 13:00:00,30.34,30.42,30.31,30.35,852750.0,26.604,26.6742,26.5777,26.6128,852750.0
2016-10-14 14:00:00,30.34,30.38,30.31,30.32,823035.0,26.604,26.6391,26.5777,26.5865,823035.0
2016-10-14 15:00:00,30.32,30.37,30.3,30.3,820415.0,26.5865,26.6303,26.5689,26.5689,820415.0
2016-10-17 09:30:00,30.35,30.39,30.31,30.34,692255.0,26.6128,26.6479,26.5777,26.604,692255.0
2016-10-17 10:00:00,30.34,30.41,30.28,30.31,632035.0,26.604,26.6654,26.5514,26.5777,632035.0
2016-10-17 11:00:00,30.31,30.38,30.28,30.36,538430.0,26.5777,26.6391,26.5514,26.6216,538430.0
2016-10-17 12:00:00,30.36,30.38,30.33,30.34,411115.0,26.6216,26.6391,26.5952,26.604,411115.0
2016-10-17 13:00:00,30.34,30.35,30.25,30.25,380265.0,26.604,26.6128,26.5251,26.5251,380265.0
2016-10-17 14:00:00,30.26,30.31,30.26,30.31,390185.0,26.5339,26.5777,26.5339,26.5777,390185.0
2016-10-17 15:00:00,30.3,30.3,30.27,30.28,615870.0,26.5689,26.5689,26.5426,26.5514,615870.0
2016-10-18 09:30:00,30.57,30.6,30.43,30.45,365020.0,26.8057,26.832,26.6829,26.7005,365020.0
2016-10-18 10:00:00,30.45,30.46,30.38,30.43,397515.0,26.7005,26.7092,26.6391,26.6829,397515.0
2016-10-18 11:00:00,30.44,30.54,30.43,30.54,466330.0,26.6917,26.7794,26.6829,26.7794,466330.0
2016-10-18 12:00:00,30.55,30.56,30.52,30.53,426330.0,26.7882,26.7969,26.7619,26.7706,426330.0
2016-10-18 13:00:00,30.53,30.56,30.51,30.53,435810.0,26.7706,26.7969,26.7531,26.7706,435810.0
2016-10-18 14:00:00,30.52,30.53,30.5,30.51,365125.0,26.7619,26.7706,26.7443,26.7531,365125.0
2016-10-18 15:00:00,30.52,30.52,30.45,30.46,680560.0,26.7619,26.7619,26.7005,26.7092,680560.0
2016-10-19 09:30:00,30.5,30.51,30.42,30.44,434310.0,26.7443,26.7531,26.6742,26.6917,434310.0
2016-10-19 10:00:00,30.44,30.54,30.37,30.54,1335340.0,26.6917,26.7794,26.6303,26.7794,1335340.0
2016-10-19 11:00:00,30.54,30.64,30.53,30.6,603460.0,26.7794,26.8671,26.7706,26.832,603460.0
2016-10-19 12:00:00,30.6,30.64,30.59,30.62,324055.0,26.832,26.8671,26.8232,26.8495,324055.0
2016-10-19 13:00:00,30.62,30.65,30.62,30.63,526585.0,26.8495,26.8758,26.8495,26.8583,526585.0
2016-10-19 14:00:00,30.64,30.66,30.6,30.62,272650.0,26.8671,26.8846,26.832,26.8495,272650.0
2016-10-19 15:00:00,30.62,30.65,30.58,30.59,499830.0,26.8495,26.8758,26.8145,26.8232,499830.0
2016-10-20 09:30:00,30.52,30.58,30.45,30.56,447505.0,26.7619,26.8145,26.7005,26.7969,447505.0
2016-10-20 10:00:00,30.57,30.61,30.32,30.36,460590.0,26.8057,26.8408,26.5865,26.6216,460590.0
2016-10-20 11:00:00,30.36,30.43,30.35,30.43,263180.0,26.6216,26.6829,26.6128,26.6829,263180.0
2016-10-20 12:00:00,30.43,30.5,30.42,30.48,252715.0,26.6829,26.7443,26.6742,26.7268,252715.0
2016-10-20 13:00:00,30.47,30.52,30.42,30.43,218245.0,26.718,26.7619,26.6742,26.6829,218245.0
2016-10-20 14:00:00,30.44,30.5,30.44,30.49,257870.0,26.6917,26.7443,26.6917,26.7355,257870.0
2016-10-20 15:00:00,30.49,30.5,30.44,30.47,503165.0,26.7355,26.7443,26.6917,26.718,503165.0
2016-10-21 09:30:00,30.27,30.32,30.2,30.31,352660.0,26.5426,26.5865,26.4813,26.5777,352660.0
2016-10-21 10:00:00,30.3,30.42,30.29,30.4,364520.0,26.5689,26.6742,26.5602,26.6566,364520.0
2016-10-21 11:00:00,30.4,30.46,30.38,30.43,254795.0,26.6566,26.7092,26.6391,26.6829,254795.0
2016-10-21 12:00:00,30.43,30.44,30.39,30.42,301970.0,26.6829,26.6917,26.6479,26.6742,301970.0
2016-10-21 13:00:00,30.42,30.43,30.36,30.43,258540.0,26.6742,26.6829,26.6216,26.6829,258540.0
2016-10-21 14:00:00,30.43,30.46,30.4,30.45,286175.0,26.6829,26.7092,26.6566,26.7005,286175.0
2016-10-21 15:00:00,30.46,30.47,30.43,30.45,457415.0,26.7092,26.718,26.6829,26.7005,457415.0
2016-10-24 09:30:00,30.65,30.8,30.63,30.77,603655.0,26.8758,27.0074,26.8583,26.9811,603655.0
2016-10-24 10:00:00,30.78,30.78,30.64,30.67,462375.0,26.9898,26.9898,26.8671,26.8934,462375.0
2016-10-24 11:00:00,30.66,30.69,30.59,30.6,290800.0,26.8846,26.9109,26.8232,26.832,290800.0
2016-10-24 12:00:00,30.59,30.61,30.53,30.55,146560.0,26.8232,26.8408,26.7706,26.7882,146560.0
2016-10-24 13:00:00,30.56,30.59,30.54,30.57,195415.0,26.7969,26.8232,26.7794,26.8057,195415.0
2016-10-24 14:00:00,30.57,30.61,30.56,30.6,226210.0,26.8057,26.8408,26.7969,26.832,226210.0
2016-10-24 15:00:00,30.6,30.63,30.58,30.6,905990.0,26.832,26.8583,26.8145,26.832,905990.0
2016-10-25 09:30:00,30.57,30.57,30.51,30.52,232060.0,26.8057,26.8057,26.7531,26.7619,232060.0
2016-10-25 10:00:00,30.51,30.53,30.33,30.38,681655.0,26.7531,26.7706,26.5952,26.6391,681655.0
2016-10-25 11:00:00,30.37,30.42,30.36,30.38,718315.0,26.6303,26.6742,26.6216,26.6391,718315.0
2016-10-25 12:00:00,30.38,30.39,30.33,30.35,615425.0,26.6391,26.6479,26.5952,26.6128,615425.0
2016-10-25 13:00:00,30.35,30.42,30.34,30.4,362875.0,26.6128,26.6742,26.604,26.6566,362875.0
2016-10-25 14:00:00,30.4,30.42,30.37,30.37,700475.0,26.6566,26.6742,26.6303,26.6303,700475.0
2016-10-25 15:00:00,30.37,30.38,30.34,30.37,915825.0,26.6303,26.6391,26.604,26.6303,915825.0
2016-10-26 09:30:00,30.21,30.3,30.19,30.19,889500.0,26.49,26.5689,26.4725,26.4725,889500.0
2016-10-26 10:00:00,30.19,30.32,30.16,30.31,323350.0,26.4725,26.5865,26.4462,26.5777,323350.0
2016-10-26 11:00:00,30.32,30.35,30.3,30.3,494665.0,26.5865,26.6128,26.5689,26.5689,494665.0
2016-10-26 12:00:00,30.31,30.33,30.29,30.29,217130.0,26.5777,26.5952,26.5602,26.5602,217130.0
2016-10-26 13:00:00,30.3,30.31,30.18,30.19,289185.0,26.5689,26.5777,26.4637,26.4725,289185.0
2016-10-26 14:00:00,30.19,30.22,30.15,30.21,517485.0,26.4725,26.4988,26.4374,26.49,517485.0
2016-10-26 15:00:00,30.21,30.24,30.19,30.21,503875.0,26.49,26.5163,26.4725,26.49,503875.0
2016-10-27 09:30:00,30.3,30.31,30.14,30.17,940455.0,26.5689,26.5777,26.4286,26.4549,940455.0
2016-10-27 10:00:00,30.16,30.17,29.98,29.99,939610.0,26.4462,26.4549,26.2883,26.2971,939610.0
2016-10-27 11:00:00,29.99,30.04,29.92,30.03,785675.0,26.2971,26.341,26.2357,26.3322,785675.0
2016-10-27 12:00:00,30.03,30.04,29.91,29.95,437915.0,26.3322,26.341,26.227,26.262,437915.0
2016-10-27 13:00:00,29.95,30.0,29.94,29.97,426325.0,26.262,26.3059,26.2533,26.2796,426325.0
2016-10-27 14:00:00,29.97,30.0,29.92,29.92,411120.0,26.2796,26.3059,26.2357,26.2357,411120.0
2016-10-27 15:00:00,29.93,29.95,29.88,29.95,876355.0,26.2445,26.262,26.2007,26.262,876355.0
2016-10-28 09:30:00,29.95,30.1,29.94,30.06,370505.0,26.262,26.3936,26.2533,26.3585,370505.0
2016-10-28 10:00:00,30.05,30.15,30.01,30.13,349395.0,26.3497,26.4374,26.3147,26.4199,349395.0
2016-10-28 11:00:00,30.14,30.15,30.1,30.1,273535.0,26.4286,26.4374,26.3936,26.3936,273535.0
2016-10-28 12:00:00,30.11,30.17,30.1,30.13,390780.0,26.4023,26.4549,26.3936,26.4199,390780.0
2016-10-28 13:00:00,30.13,30.14,29.88,29.88,881830.0,26.4199,26.4286,26.2007,26.2007,881830.0
2016-10-28 14:00:00,29.88,29.99,29.85,29.99,492455.0,26.2007,26.2971,26.1744,26.2971,492455.0
2016-10-28 15:00:00,29.98,30.01,29.9,29.92,707340.0,26.2883,26.3147,26.2182,26.2357,707340.0
2016-10-31 09:30:00,29.98,30.03,29.96,29.98,303735.0,26.2883,26.3322,26.2708,26.2883,303735.0
2016-10-31 10:00:00,29.99,30.06,29.96,30.01,1558325.0,26.2971,26.3585,26.2708,26.3147,1558325.0
2016-10-31 11:00:00,30.01,30.13,30.01,30.12,469540.0,26.3147,26.4199,26.3147,26.4111,469540.0
2016-10-31 12:00:00,30.12,30.13,30.07,30.12,328480.0,26.4111,26.4199,26.3673,26.4111,328480.0
2016-10-31 13:00:00,30.13,30.14,30.09,30.11,465085.0,26.4199,26.4286,26.3848,26.4023,465085.0
2016-10-31 14:00:00,30.11,30.13,30.1,30.12,654060.0,26.4023,26.4199,26.3936,26.4111,654060.0
2016-10-31 15:00:00,30.12,30.19,30.11,30.12,1062770.0,26.4111,26.4725,26.4023,26.4111,1062770.0
2016-11-01 09:30:00,30.19,30.21,30.09,30.12,267530.0,26.4725,26.49,26.3848,26.4111,267530.0
2016-11-01 10:00:00,30.11,30.11,29.94,30.03,390605.0,26.4023,26.4023,26.2533,26.3322,390605.0
2016-11-01 11:00:00,30.04,30.05,29.92,29.92,1700790.0,26.341,26.3497,26.2357,26.2357,1700790.0
2016-11-01 12:00:00,29.93,29.94,29.82,29.85,1871030.0,26.2445,26.2533,26.148,26.1744,1871030.0
2016-11-01 13:00:00,29.86,29.86,29.72,29.73,482290.0,26.1831,26.1831,26.0604,26.0691,482290.0
2016-11-01 14:00:00,29.73,29.78,29.63,29.73,1788825.0,26.0691,26.113,25.9814,26.0691,1788825.0
2016-11-01 15:00:00,29.73,29.86,29.71,29.79,1610185.0,26.0691,26.1831,26.0516,26.1217,1610185.0
2016-11-02 09:30:00,29.73,29.8,29.7,29.79,403940.0,26.0691,26.1305,26.0428,26.1217,403940.0
2016-11-02 10:00:00,29.77,29.79,29.67,29.69,2056165.0,26.1042,26.1217,26.0165,26.0341,2056165.0
2016-11-02 11:00:00,29.69,29.76,29.65,29.68,777280.0,26.0341,26.0954,25.999,26.0253,777280.0
2016-11-02 12:00:00,29.68,29.7,29.64,29.67,731040.0,26.0253,26.0428,25.9902,26.0165,731040.0
2016-11-02 13:00:00,29.67,29.67,29.55,29.6,1683095.0,26.0165,26.0165,25.9113,25.9551,1683095.0
2016-11-02 14:00:00,29.6,29.64,29.49,29.59,1018580.0,25.9551,25.9902,25.8587,25.9464,1018580.0
2016-11-02 15:00:00,29.59,29.63,29.49,29.51,1308515.0,25.9464,25.9814,25.8587,25.8762,1308515.0
2016-11-03 09:30:00,29.55,29.63,29.51,29.59,432725.0,25.9113,25.9814,25.8762,25.9464,432725.0
2016-11-03 10:00:00,29.58,29.64,29.55,29.58,562590.0,25.9376,25.9902,25.9113,25.9376,562590.0
2016-11-03 11:00:00,29.59,29.66,29.57,29.6,335800.0,25.9464,26.0077,25.9288,25.9551,335800.0
2016-11-03 12:00:00,29.62,29.62,29.48,29.52,385190.0,25.9727,25.9727,25.8499,25.885,385190.0
2016-11-03 13:00:00,29.51,29.54,29.49,29.51,301420.0,25.8762,25.9025,25.8587,25.8762,301420.0
2016-11-03 14:00:00,29.52,29.55,29.5,29.55,1092560.0,25.885,25.9113,25.8675,25.9113,1092560.0
2016-11-03 15:00:00,29.54,29.54,29.42,29.45,963910.0,25.9025,25.9025,25.7973,25.8236,963910.0
2016-11-04 09:30:00,29.49,29.53,29.42,29.46,694710.0,25.8587,25.8938,25.7973,25.8324,694710.0
2016-11-04 10:00:00,29.47,29.6,29.46,29.6,647410.0,25.8411,25.9551,25.8324,25.9551,647410.0
2016-11-04 11:00:00,29.58,29.66,29.58,29.64,1217745.0,25.9376,26.0077,25.9376,25.9902,1217745.0
2016-11-04 12:00:00,29.64,29.76,29.64,29.75,469425.0,25.9902,26.0954,25.9902,26.0867,469425.0
2016-11-04 13:00:00,29.74,29.77,29.72,29.73,734050.0,26.0779,26.1042,26.0604,26.0691,734050.0
2016-11-04 14:00:00,29.71,29.72,29.62,29.63,372835.0,26.0516,26.0604,25.9727,25.9814,372835.0
2016-11-04 15:00:00,29.63,29.63,29.5,29.51,1689695.0,25.9814,25.9814,25.8675,25.8762,1689695.0
2016-11-07 09:30:00,30.0,30.05,29.92,30.02,825920.0,26.3059,26.3497,26.2357,26.3234,825920.0
2016-11-07 10:00:00,30.03,30.07,30.0,30.07,362755.0,26.3322,26.3673,26.3059,26.3673,362755.0
2016-11-07 11:00:00,30.08,30.1,30.05,30.09,784580.0,26.376,26.3936,26.3497,26.3848,784580.0
2016-11-07 12:00:00,30.1,30.13,30.07,30.09,442665.0,26.3936,26.4199,26.3673,26.3848,442665.0
2016-11-07 13:00:00,30.08,30.1,30.05,30.08,259730.0,26.376,26.3936,26.3497,26.376,259730.0
2016-11-07 14:00:00,30.08,30.1,30.05,30.05,431370.0,26.376,26.3936,26.3497,26.3497,431370.0
2016-11-07 15:00:00,30.04,30.15,30.0,30.13,983360.0,26.341,26.4374,26.3059,26.4199,983360.0
2016-11-08 09:30:00,30.04,30.07,29.97,30.0,465830.0,26.341,26.3673,26.2796,26.3059,465830.0
2016-11-08 10:00:00,30.0,30.09,29.98,30.08,200520.0,26.3059,26.3848,26.2883,26.376,200520.0
2016-11-08 11:00:00,30.07,30.22,30.06,30.22,357160.0,26.3673,26.4988,26.3585,26.4988,357160.0
2016-11-08 12:00:00,30.22,30.34,30.21,30.33,451815.0,26.4988,26.604,26.49,26.5952,451815.0
2016-11-08 13:00:00,30.33,30.33,30.25,30.29,199070.0,26.5952,26.5952,26.5251,26.5602,199070.0
2016-11-08 14:00:00,30.28,30.29,30.18,30.21,278270.0,26.5514,26.5602,26.4637,26.49,278270.0
2016-11-08 15:00:00,30.2,30.31,30.18,30.2,1095405.0,26.4813,26.5777,26.4637,26.4813,1095405.0
2016-11-09 09:30:00,29.98,30.32,29.93,30.29,913080.0,26.2883,26.5865,26.2445,26.5602,913080.0
2016-11-09 10:00:00,30.29,30.29,30.11,30.24,1272635.0,26.5602,26.5602,26.4023,26.5163,1272635.0
2016-11-09 11:00:00,30.25,30.68,30.24,30.63,978685.0,26.5251,26.9021,26.5163,26.8583,978685.0
2016-11-09 12:00:00,30.63,30.66,30.48,30.66,1990955.0,26.8583,26.8846,26.7268,26.8846,1990955.0
2016-11-09 13:00:00,30.66,30.72,30.55,30.66,1439910.0,26.8846,26.9372,26.7882,26.8846,1439910.0
2016-11-09 14:00:00,30.67,30.78,30.65,30.74,1131000.0,26.8934,26.9898,26.8758,26.9548,1131000.0
2016-11-09 15:00:00,30.74,30.85,30.66,30.76,1403280.0,26.9548,27.0512,26.8846,26.9723,1403280.0
2016-11-10 09:30:00,30.94,31.13,30.92,31.03,834985.0,27.1301,27.2967,27.1126,27.2091,834985.0
2016-11-10 10:00:00,31.05,31.09,30.72,30.73,810870.0,27.2266,27.2617,26.9372,26.946,810870.0
2016-11-10 11:00:00,30.72,30.95,30.71,30.81,1652140.0,26.9372,27.1389,26.9285,27.0161,1652140.0
2016-11-10 12:00:00,30.81,30.98,30.8,30.96,1147765.0,27.0161,27.1652,27.0074,27.1477,1147765.0
2016-11-10 13:00:00,30.97,31.04,30.93,31.0,943785.0,27.1564,27.2178,27.1214,27.1827,943785.0
2016-11-10 14:00:00,31.0,31.03,30.93,30.97,804635.0,27.1827,27.2091,27.1214,27.1564,804635.0
2016-11-10 15:00:00,30.98,30.99,30.88,30.89,2944010.0,27.1652,27.174,27.0775,27.0863,2944010.0
2016-11-11 09:30:00,30.87,31.0,30.83,30.93,2354900.0,27.0688,27.1827,27.0337,27.1214,2354900.0
2016-11-11 10:00:00,30.94,31.04,30.92,31.01,1158035.0,27.1301,27.2178,27.1126,27.1915,1158035.0
2016-11-11 11:00:00,30.99,31.03,30.87,31.02,571185.0,27.174,27.2091,27.0688,27.2003,571185.0
2016-11-11 12:00:00,31.01,31.13,31.01,31.08,509780.0,27.1915,27.2967,27.1915,27.2529,509780.0
2016-11-11 13:00:00,31.07,31.16,31.06,31.13,580235.0,27.2441,27.323,27.2354,27.2967,580235.0
2016-11-11 14:00:00,31.12,31.16,31.09,31.09,550025.0,27.288,27.323,27.2617,27.2617,550025.0
2016-11-11 15:00:00,31.1,31.23,31.09,31.21,1299200.0,27.2704,27.3844,27.2617,27.3669,1299200.0
2016-11-14 09:30:00,31.44,31.55,31.38,31.47,910480.0,27.5686,27.665,27.516,27.5949,910480.0
2016-11-14 10:00:00,31.48,31.68,31.48,31.55,1608910.0,27.6036,27.779,27.6036,27.665,1608910.0
2016-11-14 11:00:00,31.55,31.63,31.51,31.6,1430085.0,27.665,27.7352,27.6299,27.7089,1430085.0
2016-11-14 12:00:00,31.6,31.62,31.52,31.61,934825.0,27.7089,27.7264,27.6387,27.7176,934825.0
2016-11-14 13:00:00,31.61,31.65,31.58,31.62,1130430.0,27.7176,27.7527,27.6913,27.7264,1130430.0
2016-11-14 14:00:00,31.62,31.66,31.58,31.66,1051140.0,27.7264,27.7615,27.6913,27.7615,1051140.0
2016-11-14 15:00:00,31.65,31.72,31.63,31.71,2101640.0,27.7527,27.8141,27.7352,27.8053,2101640.0
2016-11-15 09:30:00,31.71,31.77,31.61,31.61,600360.0,27.8053,27.8579,27.7176,27.7176,600360.0
2016-11-15 10:00:00,31.63,31.75,31.62,31.74,724850.0,27.7352,27.8404,27.7264,27.8316,724850.0
2016-11-15 11:00:00,31.74,31.76,31.7,31.74,550830.0,27.8316,27.8492,27.7965,27.8316,550830.0
2016-11-15 12:00:00,31.73,31.77,31.71,31.72,564650.0,27.8229,27.8579,27.8053,27.8141,564650.0
2016-11-15 13:00:00,31.72,31.78,31.72,31.77,658990.0,27.8141,27.8667,27.8141,27.8579,658990.0
2016-11-15 14:00:00,31.77,31.86,31.76,31.85,575740.0,27.8579,27.9368,27.8492,27.9281,575740.0
2016-11-15 15:00:00,31.85,31.91,31.83,31.86,977830.0,27.9281,27.9807,27.9105,27.9368,977830.0
2016-11-16 09:30:00,31.8,31.87,31.76,31.78,696300.0,27.8842,27.9456,27.8492,27.8667,696300.0
2016-11-16 10:00:00,31.78,31.91,31.77,31.86,682065.0,27.8667,27.9807,27.8579,27.9368,682065.0
2016-11-16 11:00:00,31.86,31.86,31.79,31.8,2390755.0,27.9368,27.9368,27.8755,27.8842,2390755.0
2016-11-16 12:00:00,31.79,31.8,31.76,31.78,487610.0,27.8755,27.8842,27.8492,27.8667,487610.0
2016-11-16 13:00:00,31.78,31.79,31.74,31.79,409295.0,27.8667,27.8755,27.8316,27.8755,409295.0
2016-11-16 14:00:00,31.79,31.84,31.79,31.84,1511315.0,27.8755,27.9193,27.8755,27.9193,1511315.0
2016-11-16 15:00:00,31.84,31.88,31.83,31.87,1987690.0,27.9193,27.9544,27.9105,27.9456,1987690.0
2016-11-17 09:30:00,31.94,32.09,31.92,32.05,435655.0,28.007,28.1385,27.9895,28.1035,435655.0
2016-11-17 10:00:00,32.07,32.08,31.94,31.97,1446080.0,28.121,28.1298,28.007,28.0333,1446080.0
2016-11-17 11:00:00,31.98,32.08,31.97,32.06,687300.0,28.0421,28.1298,28.0333,28.1122,687300.0
2016-11-17 12:00:00,32.06,32.1,32.06,32.06,1287370.0,28.1122,28.1473,28.1122,28.1122,1287370.0
2016-11-17 13:00:00,32.06,32.08,32.04,32.04,766240.0,28.1122,28.1298,28.0947,28.0947,766240.0
2016-11-17 14:00:00,32.04,32.06,32.0,32.01,1175420.0,28.0947,28.1122,28.0596,28.0684,1175420.0
2016-11-17 15:00:00,32.02,32.07,32.0,32.06,1014230.0,28.0771,28.121,28.0596,28.1122,1014230.0
2016-11-18 09:30:00,32.09,32.12,32.02,32.07,575770.0,28.1385,28.1648,28.0771,28.121,575770.0
2016-11-18 10:00:00,32.07,32.13,32.05,32.06,660440.0,28.121,28.1736,28.1035,28.1122,660440.0
2016-11-18 11:00:00,32.06,32.09,32.04,32.05,561655.0,28.1122,28.1385,28.0947,28.1035,561655.0
2016-11-18 12:00:00,32.05,32.06,32.04,32.06,421645.0,28.1035,28.1122,28.0947,28.1122,421645.0
2016-11-18 13:00:00,32.06,32.1,32.06,32.08,473785.0,28.1122,28.1473,28.1122,28.1298,473785.0
2016-11-18 14:00:00,32.09,32.09,32.07,32.08,385900.0,28.1385,28.1385,28.121,28.1298,385900.0
2016-11-18 15:00:00,32.08,32.13,32.06,32.08,1666360.0,28.1298,28.1736,28.1122,28.1298,1666360.0
2016-11-21 09:30:00,32.2,32.33,32.18,32.26,723930.0,28.235,28.349,28.2174,28.2876,723930.0
2016-11-21 10:00:00,32.27,32.27,32.13,32.17,447840.0,28.2964,28.2964,28.1736,28.2087,447840.0
2016-11-21 11:00:00,32.17,32.21,32.15,32.21,1055605.0,28.2087,28.2437,28.1911,28.2437,1055605.0
2016-11-21 12:00:00,32.21,32.26,32.19,32.25,360665.0,28.2437,28.2876,28.2262,28.2788,360665.0
2016-11-21 13:00:00,32.25,32.27,32.24,32.25,1167920.0,28.2788,28.2964,28.2701,28.2788,1167920.0
2016-11-21 14:00:00,32.24,32.27,32.23,32.25,1042915.0,28.2701,28.2964,28.2613,28.2788,1042915.0
2016-11-21 15:00:00,32.25,32.29,32.23,32.29,1610205.0,28.2788,28.3139,28.2613,28.3139,1610205.0
2016-11-22 09:30:00,32.39,32.4,32.32,32.38,503725.0,28.4016,28.4104,28.3402,28.3928,503725.0
2016-11-22 10:00:00,32.38,32.45,32.38,32.4,645245.0,28.3928,28.4542,28.3928,28.4104,645245.0
2016-11-22 11:00:00,32.4,32.43,32.34,32.35,633290.0,28.4104,28.4367,28.3577,28.3665,633290.0
2016-11-22 12:00:00,32.34,32.39,32.32,32.38,503370.0,28.3577,28.4016,28.3402,28.3928,503370.0
2016-11-22 13:00:00,32.38,32.4,32.37,32.39,828385.0,28.3928,28.4104,28.384,28.4016,828385.0
2016-11-22 14:00:00,32.39,32.46,32.38,32.44,1081175.0,28.4016,28.463,28.3928,28.4454,1081175.0
2016-11-22 15:00:00,32.44,32.55,32.44,32.53,2161920.0,28.4454,28.5419,28.4454,28.5243,2161920.0
2016-11-23 09:30:00,32.47,32.57,32.43,32.46,396010.0,28.4717,28.5594,28.4367,28.463,396010.0
2016-11-23 10:00:00,32.45,32.6,32.45,32.59,1225635.0,28.4542,28.5857,28.4542,28.577,1225635.0
2016-11-23 11:00:00,32.59,32.6,32.51,32.57,913915.0,28.577,28.5857,28.5068,28.5594,913915.0
2016-11-23 12:00:00,32.56,32.62,32.55,32.6,789545.0,28.5507,28.6033,28.5419,28.5857,789545.0
2016-11-23 13:00:00,32.61,32.63,32.58,32.59,937825.0,28.5945,28.612,28.5682,28.577,937825.0
2016-11-23 14:00:00,32.59,32.61,32.58,32.59,496720.0,28.577,28.5945,28.5682,28.577,496720.0
2016-11-23 15:00:00,32.59,32.68,32.59,32.67,930010.0,28.577,28.6559,28.577,28.6471,930010.0
2016-11-25 09:30:00,32.74,32.77,32.71,32.74,644685.0,28.7085,28.7348,28.6822,28.7085,644685.0
2016-11-25 10:00:00,32.75,32.77,32.72,32.74,419540.0,28.7173,28.7348,28.6909,28.7085,419540.0
2016-11-25 11:00:00,32.74,32.75,32.72,32.75,280715.0,28.7085,28.7173,28.6909,28.7173,280715.0
2016-11-25 12:00:00,32.74,32.78,32.73,32.77,332900.0,28.7085,28.7436,28.6997,28.7348,332900.0
2016-11-28 09:30:00,32.75,32.77,32.69,32.71,582045.0,28.7173,28.7348,28.6646,28.6822,582045.0
2016-11-28 10:00:00,32.71,32.71,32.55,32.55,653755.0,28.6822,28.6822,28.5419,28.5419,653755.0
2016-11-28 11:00:00,32.55,32.62,32.52,32.59,680810.0,28.5419,28.6033,28.5156,28.577,680810.0
2016-11-28 12:00:00,32.6,32.66,32.6,32.63,921880.0,28.5857,28.6383,28.5857,28.612,921880.0
2016-11-28 13:00:00,32.62,32.66,32.6,32.65,933720.0,28.6033,28.6383,28.5857,28.6296,933720.0
2016-11-28 14:00:00,32.65,32.66,32.59,32.6,775425.0,28.6296,28.6383,28.577,28.5857,775425.0
2016-11-28 15:00:00,32.6,32.63,32.52,32.54,1531685.0,28.5857,28.612,28.5156,28.5331,1531685.0
2016-11-29 09:30:00,32.55,32.64,32.49,32.51,540755.0,28.5419,28.6208,28.4893,28.5068,540755.0
2016-11-29 10:00:00,32.52,32.65,32.52,32.63,1066655.0,28.5156,28.6296,28.5156,28.612,1066655.0
2016-11-29 11:00:00,32.64,32.68,32.6,32.68,715485.0,28.6208,28.6559,28.5857,28.6559,715485.0
2016-11-29 12:00:00,32.67,32.67,32.6,32.67,961440.0,28.6471,28.6471,28.5857,28.6471,961440.0
2016-11-29 13:00:00,32.67,32.69,32.63,32.68,933380.0,28.6471,28.6646,28.612,28.6559,933380.0
2016-11-29 14:00:00,32.7,32.71,32.66,32.66,337190.0,28.6734,28.6822,28.6383,28.6383,337190.0
2016-11-29 15:00:00,32.67,32.67,32.57,32.61,973910.0,28.6471,28.6471,28.5594,28.5945,973910.0
2016-11-30 09:30:00,32.74,32.77,32.63,32.66,737275.0,28.7085,28.7348,28.612,28.6383,737275.0
2016-11-30 10:00:00,32.67,32.73,32.62,32.65,620930.0,28.6471,28.6997,28.6033,28.6296,620930.0
2016-11-30 11:00:00,32.64,32.71,32.6,32.65,497125.0,28.6208,28.6822,28.5857,28.6296,497125.0
2016-11-30 12:00:00,32.66,32.66,32.6,32.61,483790.0,28.6383,28.6383,28.5857,28.5945,483790.0
2016-11-30 13:00:00,32.61,32.63,32.59,32.63,572395.0,28.5945,28.612,28.577,28.612,572395.0
2016-11-30 14:00:00,32.63,32.63,32.53,32.57,958365.0,28.612,28.612,28.5243,28.5594,958365.0
2016-11-30 15:00:00,32.57,32.64,32.52,32.52,1522450.0,28.5594,28.6208,28.5156,28.5156,1522450.0
2016-12-01 09:30:00,32.66,32.7,32.56,32.66,634225.0,28.6383,28.6734,28.5507,28.6383,634225.0
2016-12-01 10:00:00,32.68,32.72,32.54,32.57,836520.0,28.6559,28.6909,28.5331,28.5594,836520.0
2016-12-01 11:00:00,32.56,32.61,32.53,32.56,1510795.0,28.5507,28.5945,28.5243,28.5507,1510795.0
2016-12-01 12:00:00,32.56,32.57,32.46,32.47,848915.0,28.5507,28.5594,28.463,28.4717,848915.0
2016-12-01 13:00:00,32.46,32.46,32.39,32.39,726300.0,28.463,28.463,28.4016,28.4016,726300.0
2016-12-01 14:00:00,32.39,32.44,32.39,32.4,1315065.0,28.4016,28.4454,28.4016,28.4104,1315065.0
2016-12-01 15:00:00,32.4,32.45,32.36,32.45,3221670.0,28.4104,28.4542,28.3753,28.4542,3221670.0
2016-12-02 09:30:00,32.5,32.56,32.44,32.56,494990.0,28.498,28.5507,28.4454,28.5507,494990.0
2016-12-02 10:00:00,32.56,32.58,32.46,32.57,637305.0,28.5507,28.5682,28.463,28.5594,637305.0
2016-12-02 11:00:00,32.57,32.6,32.53,32.53,617825.0,28.5594,28.5857,28.5243,28.5243,617825.0
2016-12-02 12:00:00,32.52,32.53,32.46,32.5,451385.0,28.5156,28.5243,28.463,28.498,451385.0
2016-12-02 13:00:00,32.5,32.5,32.41,32.42,640020.0,28.498,28.498,28.4191,28.4279,640020.0
2016-12-02 14:00:00,32.41,32.45,32.41,32.44,680795.0,28.4191,28.4542,28.4191,28.4454,680795.0
2016-12-02 15:00:00,32.44,32.53,32.44,32.48,972400.0,28.4454,28.5243,28.4454,28.4805,972400.0
2016-12-05 09:30:00,32.65,32.83,32.65,32.82,698320.0,28.6296,28.7874,28.6296,28.7786,698320.0
2016-12-05 10:00:00,32.83,32.86,32.76,32.78,754215.0,28.7874,28.8137,28.726,28.7436,754215.0
2016-12-05 11:00:00,32.78,32.83,32.76,32.81,2710800.0,28.7436,28.7874,28.726,28.7699,2710800.0
2016-12-05 12:00:00,32.81,32.81,32.77,32.81,320805.0,28.7699,28.7699,28.7348,28.7699,320805.0
2016-12-05 13:00:00,32.82,32.83,32.8,32.82,594965.0,28.7786,28.7874,28.7611,28.7786,594965.0
2016-12-05 14:00:00,32.82,32.82,32.77,32.78,560705.0,28.7786,28.7786,28.7348,28.7436,560705.0
2016-12-05 15:00:00,32.78,32.85,32.78,32.83,1240980.0,28.7436,28.8049,28.7436,28.7874,1240980.0
2016-12-06 09:30:00,32.86,32.91,32.81,32.81,562565.0,28.8137,28.8576,28.7699,28.7699,562565.0
2016-12-06 10:00:00,32.82,32.89,32.8,32.88,1353005.0,28.7786,28.84,28.7611,28.8312,1353005.0
2016-12-06 11:00:00,32.87,32.91,32.84,32.91,640675.0,28.8225,28.8576,28.7962,28.8576,640675.0
2016-12-06 12:00:00,32.91,32.97,32.9,32.96,451600.0,28.8576,28.9102,28.8488,28.9014,451600.0
2016-12-06 13:00:00,32.97,33.07,32.97,33.06,852170.0,28.9102,28.9979,28.9102,28.9891,852170.0
2016-12-06 14:00:00,33.06,33.14,33.05,33.14,1016290.0,28.9891,29.0592,28.9803,29.0592,1016290.0
2016-12-06 15:00:00,33.14,33.16,33.09,33.16,1934020.0,29.0592,29.0768,29.0154,29.0768,1934020.0
2016-12-07 09:30:00,33.16,33.21,33.14,33.14,431890.0,29.0768,29.1206,29.0592,29.0592,431890.0
2016-12-07 10:00:00,33.14,33.26,33.14,33.25,671400.0,29.0592,29.1645,29.0592,29.1557,671400.0
2016-12-07 11:00:00,33.25,33.33,33.21,33.33,1300665.0,29.1557,29.2258,29.1206,29.2258,1300665.0
2016-12-07 12:00:00,33.33,33.39,33.31,33.39,809575.0,29.2258,29.2784,29.2083,29.2784,809575.0
2016-12-07 13:00:00,33.39,33.47,33.37,33.45,1669635.0,29.2784,29.3486,29.2609,29.3311,1669635.0
2016-12-07 14:00:00,33.45,33.52,33.42,33.51,3124630.0,29.3311,29.3924,29.3048,29.3837,3124630.0
2016-12-07 15:00:00,33.51,33.58,33.49,33.55,1185975.0,29.3837,29.4451,29.3661,29.4187,1185975.0
2016-12-08 09:30:00,33.63,33.65,33.56,33.6,639490.0,29.4889,29.5064,29.4275,29.4626,639490.0
2016-12-08 10:00:00,33.6,33.71,33.56,33.68,728445.0,29.4626,29.559,29.4275,29.5327,728445.0
2016-12-08 11:00:00,33.68,33.78,33.68,33.73,445255.0,29.5327,29.6204,29.5327,29.5766,445255.0
2016-12-08 12:00:00,33.74,33.92,33.73,33.9,705200.0,29.5853,29.7432,29.5766,29.7256,705200.0
2016-12-08 13:00:00,33.9,33.97,33.86,33.97,767210.0,29.7256,29.787,29.6906,29.787,767210.0
2016-12-08 14:00:00,33.96,33.96,33.78,33.84,1222230.0,29.7783,29.7783,29.6204,29.673,1222230.0
2016-12-08 15:00:00,33.83,33.93,33.82,33.91,1526095.0,29.6643,29.752,29.6555,29.7344,1526095.0
2016-12-09 09:30:00,33.93,33.97,33.87,33.91,858580.0,29.752,29.787,29.6993,29.7344,858580.0
2016-12-09 10:00:00,33.92,33.94,33.86,33.9,1346290.0,29.7432,29.7607,29.6906,29.7256,1346290.0
2016-12-09 11:00:00,33.9,33.9,33.81,33.85,768275.0,29.7256,29.7256,29.6467,29.6818,768275.0
2016-12-09 12:00:00,33.85,33.85,33.79,33.81,775350.0,29.6818,29.6818,29.6292,29.6467,775350.0
2016-12-09 13:00:00,33.81,33.83,33.78,33.82,621780.0,29.6467,29.6643,29.6204,29.6555,621780.0
2016-12-09 14:00:00,33.82,33.85,33.8,33.82,794435.0,29.6555,29.6818,29.638,29.6555,794435.0
2016-12-09 15:00:00,33.82,33.86,33.82,33.84,1054080.0,29.6555,29.6906,29.6555,29.673,1054080.0
2016-12-12 09:30:00,33.76,33.93,33.76,33.87,556190.0,29.6029,29.752,29.6029,29.6993,556190.0
2016-12-12 10:00:00,33.88,33.91,33.7,33.74,2268840.0,29.7081,29.7344,29.5503,29.5853,2268840.0
2016-12-12 11:00:00,33.74,33.78,33.61,33.63,587840.0,29.5853,29.6204,29.4714,29.4889,587840.0
2016-12-12 12:00:00,33.63,33.65,33.55,33.6,680385.0,29.4889,29.5064,29.4187,29.4626,680385.0
2016-12-12 13:00:00,33.6,33.65,33.59,33.6,502395.0,29.4626,29.5064,29.4538,29.4626,502395.0
2016-12-12 14:00:00,33.6,33.66,33.58,33.6,571155.0,29.4626,29.5152,29.4451,29.4626,571155.0
2016-12-12 15:00:00,33.6,33.65,33.59,33.64,996975.0,29.4626,29.5064,29.4538,29.4977,996975.0
2016-12-13 09:30:00,33.79,33.84,33.7,33.71,556630.0,29.6292,29.673,29.5503,29.559,556630.0
2016-12-13 10:00:00,33.7,33.71,33.53,33.61,960140.0,29.5503,29.559,29.4012,29.4714,960140.0
2016-12-13 11:00:00,33.61,33.66,33.57,33.6,1009150.0,29.4714,29.5152,29.4363,29.4626,1009150.0
2016-12-13 12:00:00,33.61,33.73,33.61,33.72,1044640.0,29.4714,29.5766,29.4714,29.5678,1044640.0
2016-12-13 13:00:00,33.71,33.78,33.71,33.72,857500.0,29.559,29.6204,29.559,29.5678,857500.0
2016-12-13 14:00:00,33.73,33.73,33.65,33.69,1237340.0,29.5766,29.5766,29.5064,29.5415,1237340.0
2016-12-13 15:00:00,33.69,33.74,33.68,33.71,1970220.0,29.5415,29.5853,29.5327,29.559,1970220.0
2016-12-14 09:30:00,33.7,33.8,33.62,33.62,539395.0,29.5503,29.638,29.4801,29.4801,539395.0
2016-12-14 10:00:00,33.63,33.65,33.53,33.62,657585.0,29.4889,29.5064,29.4012,29.4801,657585.0
2016-12-14 11:00:00,33.62,33.63,33.52,33.54,810960.0,29.4801,29.4889,29.3924,29.41,810960.0
2016-12-14 12:00:00,33.55,33.59,33.53,33.59,681850.0,29.4187,29.4538,29.4012,29.4538,681850.0
2016-12-14 13:00:00,33.59,33.65,33.57,33.65,692595.0,29.4538,29.5064,29.4363,29.5064,692595.0
2016-12-14 14:00:00,33.61,33.7,33.38,33.39,1546450.0,29.4714,29.5503,29.2697,29.2784,1546450.0
2016-12-14 15:00:00,33.38,33.47,33.25,33.29,1924785.0,29.2697,29.3486,29.1557,29.1908,1924785.0
2016-12-15 09:30:00,33.37,33.48,33.22,33.48,660930.0,29.2609,29.3574,29.1294,29.3574,660930.0
2016-12-15 10:00:00,33.49,33.61,33.46,33.57,1046455.0,29.3661,29.4714,29.3398,29.4363,1046455.0
2016-12-15 11:00:00,33.57,33.64,33.51,33.54,945750.0,29.4363,29.4977,29.3837,29.41,945750.0
2016-12-15 12:00:00,33.54,33.56,33.47,33.51,969360.0,29.41,29.4275,29.3486,29.3837,969360.0
2016-12-15 13:00:00,33.51,33.56,33.42,33.43,943815.0,29.3837,29.4275,29.3048,29.3135,943815.0
2016-12-15 14:00:00,33.42,33.49,33.41,33.45,1038705.0,29.3048,29.3661,29.296,29.3311,1038705.0
2016-12-15 15:00:00,33.45,33.46,33.41,33.43,1371595.0,29.3311,29.3398,29.296,29.3135,1371595.0
2016-12-16 09:30:00,33.44,33.59,33.44,33.55,583865.0,29.3223,29.4538,29.3223,29.4187,583865.0
2016-12-16 10:00:00,33.55,33.69,33.52,33.65,2100600.0,29.4187,29.5415,29.3924,29.5064,2100600.0
2016-12-16 11:00:00,33.65,33.67,33.51,33.58,964010.0,29.5064,29.524,29.3837,29.4451,964010.0
2016-12-16 12:00:00,33.58,33.59,33.48,33.51,577240.0,29.4451,29.4538,29.3574,29.3837,577240.0
2016-12-16 13:00:00,33.51,33.51,33.43,33.44,779510.0,29.3837,29.3837,29.3135,29.3223,779510.0
2016-12-16 14:00:00,33.44,33.48,33.41,33.46,720820.0,29.3223,29.3574,29.296,29.3398,720820.0
2016-12-16 15:00:00,33.46,33.46,33.3,33.36,2422410.0,29.3398,29.3398,29.1995,29.2521,2422410.0
2016-12-19 09:30:00,33.4,33.57,33.4,33.51,1534765.0,29.2872,29.4363,29.2872,29.3837,1534765.0
2016-12-19 10:00:00,33.51,33.57,33.45,33.56,441560.0,29.3837,29.4363,29.3311,29.4275,441560.0
2016-12-19 11:00:00,33.55,33.59,33.4,33.42,680610.0,29.4187,29.4538,29.2872,29.3048,680610.0
2016-12-19 12:00:00,33.4,33.51,33.39,33.49,540065.0,29.2872,29.3837,29.2784,29.3661,540065.0
2016-12-19 13:00:00,33.49,33.55,33.48,33.54,421660.0,29.3661,29.4187,29.3574,29.41,421660.0
2016-12-19 14:00:00,33.54,33.55,33.48,33.49,604690.0,29.41,29.4187,29.3574,29.3661,604690.0
2016-12-19 15:00:00,33.49,33.56,33.43,33.56,738485.0,29.3661,29.4275,29.3135,29.4275,738485.0
2016-12-20 09:30:00,33.68,33.79,33.61,33.75,554210.0,29.5327,29.6292,29.4714,29.5941,554210.0
2016-12-20 10:00:00,33.75,33.78,33.69,33.73,474795.0,29.5941,29.6204,29.5415,29.5766,474795.0
2016-12-20 11:00:00,33.74,33.74,33.61,33.63,414380.0,29.5853,29.5853,29.4714,29.4889,414380.0
2016-12-20 12:00:00,33.64,33.71,33.62,33.7,541515.0,29.4977,29.559,29.4801,29.5503,541515.0
2016-12-20 13:00:00,33.7,33.73,33.69,33.71,341780.0,29.5503,29.5766,29.5415,29.559,341780.0
2016-12-20 14:00:00,33.71,33.71,33.64,33.67,638160.0,29.559,29.559,29.4977,29.524,638160.0
2016-12-20 15:00:00,33.66,33.75,33.65,33.75,6156030.0,29.5152,29.5941,29.5064,29.5941,6156030.0
2016-12-21 09:30:00,33.59,33.61,33.53,33.57,493385.0,29.5939,29.6116,29.5411,29.5763,493385.0
2016-12-21 10:00:00,33.56,33.6,33.52,33.52,491390.0,29.5675,29.6027,29.5323,29.5323,491390.0
2016-12-21 11:00:00,33.53,33.56,33.5,33.51,587215.0,29.5411,29.5675,29.5146,29.5235,587215.0
2016-12-21 12:00:00,33.51,33.55,33.51,33.53,535180.0,29.5235,29.5587,29.5235,29.5411,535180.0
2016-12-21 13:00:00,33.53,33.55,33.53,33.53,543470.0,29.5411,29.5587,29.5411,29.5411,543470.0
2016-12-21 14:00:00,33.53,33.54,33.51,33.53,950785.0,29.5411,29.5499,29.5235,29.5411,950785.0
2016-12-21 15:00:00,33.53,33.54,33.44,33.45,963190.0,29.5411,29.5499,29.4618,29.4706,963190.0
2016-12-22 09:30:00,33.45,33.45,33.35,33.36,423655.0,29.4706,29.4706,29.3825,29.3913,423655.0
2016-12-22 10:00:00,33.36,33.38,33.25,33.25,396375.0,29.3913,29.4089,29.2944,29.2944,396375.0
2016-12-22 11:00:00,33.25,33.27,33.15,33.17,453555.0,29.2944,29.312,29.2063,29.2239,453555.0
2016-12-22 12:00:00,33.16,33.28,33.16,33.25,438650.0,29.2151,29.3208,29.2151,29.2944,438650.0
2016-12-22 13:00:00,33.25,33.3,33.23,33.28,466015.0,29.2944,29.3384,29.2768,29.3208,466015.0
2016-12-22 14:00:00,33.28,33.29,33.26,33.27,484470.0,29.3208,29.3296,29.3032,29.312,484470.0
2016-12-22 15:00:00,33.27,33.28,33.21,33.24,913215.0,29.312,29.3208,29.2591,29.2856,913215.0
2016-12-23 09:30:00,33.26,33.31,33.23,33.25,402045.0,29.3032,29.3472,29.2768,29.2944,402045.0
2016-12-23 10:00:00,33.24,33.33,33.24,33.28,378115.0,29.2856,29.3649,29.2856,29.3208,378115.0
2016-12-23 11:00:00,33.29,33.31,33.25,33.27,319610.0,29.3296,29.3472,29.2944,29.312,319610.0
2016-12-23 12:00:00,33.27,33.28,33.25,33.26,375050.0,29.312,29.3208,29.2944,29.3032,375050.0
2016-12-23 13:00:00,33.26,33.28,33.25,33.27,247010.0,29.3032,29.3208,29.2944,29.312,247010.0
2016-12-23 14:00:00,33.27,33.3,33.27,33.28,425240.0,29.312,29.3384,29.312,29.3208,425240.0
2016-12-23 15:00:00,33.29,33.32,33.27,33.31,618740.0,29.3296,29.3561,29.312,29.3472,618740.0
2016-12-27 09:30:00,33.35,33.52,33.34,33.5,978095.0,29.3825,29.5323,29.3737,29.5146,978095.0
2016-12-27 10:00:00,33.51,33.52,33.4,33.43,635645.0,29.5235,29.5323,29.4265,29.453,635645.0
2016-12-27 11:00:00,33.43,33.47,33.42,33.45,247335.0,29.453,29.4882,29.4442,29.4706,247335.0
2016-12-27 12:00:00,33.45,33.45,33.42,33.43,441280.0,29.4706,29.4706,29.4442,29.453,441280.0
2016-12-27 13:00:00,33.42,33.45,33.42,33.44,376610.0,29.4442,29.4706,29.4442,29.4618,376610.0
2016-12-27 14:00:00,33.45,33.5,33.43,33.47,612765.0,29.4706,29.5146,29.453,29.4882,612765.0
2016-12-27 15:00:00,33.47,33.5,33.43,33.45,1169445.0,29.4882,29.5146,29.453,29.4706,1169445.0
2016-12-28 09:30:00,33.49,33.53,33.35,33.35,398370.0,29.5058,29.5411,29.3825,29.3825,398370.0
2016-12-28 10:00:00,33.35,33.35,33.22,33.24,612400.0,29.3825,29.3825,29.268,29.2856,612400.0
2016-12-28 11:00:00,33.24,33.33,33.24,33.27,442855.0,29.2856,29.3649,29.2856,29.312,442855.0
2016-12-28 12:00:00,33.27,33.27,33.12,33.15,687165.0,29.312,29.312,29.1798,29.2063,687165.0
2016-12-28 13:00:00,33.15,33.16,33.1,33.1,483450.0,29.2063,29.2151,29.1622,29.1622,483450.0
2016-12-28 14:00:00,33.09,33.13,33.06,33.1,715415.0,29.1534,29.1887,29.127,29.1622,715415.0
2016-12-28 15:00:00,33.09,33.13,33.08,33.11,699945.0,29.1534,29.1887,29.1446,29.171,699945.0
2016-12-29 09:30:00,33.11,33.3,33.1,33.19,410895.0,29.171,29.3384,29.1622,29.2415,410895.0
2016-12-29 10:00:00,33.19,33.25,33.16,33.16,444585.0,29.2415,29.2944,29.2151,29.2151,444585.0
2016-12-29 11:00:00,33.16,33.2,33.11,33.13,1307815.0,29.2151,29.2503,29.171,29.1887,1307815.0
2016-12-29 12:00:00,33.12,33.17,33.08,33.14,457050.0,29.1798,29.2239,29.1446,29.1975,457050.0
2016-12-29 13:00:00,33.14,33.15,33.09,33.12,218375.0,29.1975,29.2063,29.1534,29.1798,218375.0
2016-12-29 14:00:00,33.12,33.17,33.12,33.14,624540.0,29.1798,29.2239,29.1798,29.1975,624540.0
2016-12-29 15:00:00,33.14,33.21,33.13,33.2,1633160.0,29.1975,29.2591,29.1887,29.2503,1633160.0
2016-12-30 09:30:00,33.29,33.29,33.11,33.11,543930.0,29.3296,29.3296,29.171,29.171,543930.0
2016-12-30 10:00:00,33.11,33.16,33.08,33.16,548500.0,29.171,29.2151,29.1446,29.2151,548500.0
2016-12-30 11:00:00,33.16,33.24,33.14,33.2,492580.0,29.2151,29.2856,29.1975,29.2503,492580.0
2016-12-30 12:00:00,33.2,33.21,33.16,33.19,854310.0,29.2503,29.2591,29.2151,29.2415,854310.0
2016-12-30 13:00:00,33.19,33.22,33.17,33.17,614685.0,29.2415,29.268,29.2239,29.2239,614685.0
2016-12-30 14:00:00,33.17,33.18,33.08,33.11,1092620.0,29.2239,29.2327,29.1446,29.171,1092620.0
2016-12-30 15:00:00,33.1,33.15,33.0,33.07,1625300.0,29.1622,29.2063,29.0741,29.1358,1625300.0
2017-01-03 09:30:00,33.39,33.4,33.24,33.31,2446765.0,29.4177,29.4265,29.2856,29.3472,2446765.0
2017-01-03 10:00:00,33.31,33.49,33.14,33.15,2857890.0,29.3472,29.5058,29.1975,29.2063,2857890.0
2017-01-03 11:00:00,33.14,33.19,33.06,33.13,1778920.0,29.1975,29.2415,29.127,29.1887,1778920.0
2017-01-03 12:00:00,33.14,33.15,33.05,33.1,1271750.0,29.1975,29.2063,29.1182,29.1622,1271750.0
2017-01-03 13:00:00,33.1,33.13,33.04,33.09,1008840.0,29.1622,29.1887,29.1094,29.1534,1008840.0
2017-01-03 14:00:00,33.09,33.15,33.07,33.14,1580060.0,29.1534,29.2063,29.1358,29.1975,1580060.0
2017-01-03 15:00:00,33.14,33.27,33.13,33.25,2986835.0,29.1975,29.312,29.1887,29.2944,2986835.0
2017-01-04 09:30:00,33.35,33.59,33.35,33.56,1540185.0,29.3825,29.5939,29.3825,29.5675,1540185.0
2017-01-04 10:00:00,33.57,33.68,33.52,33.65,1146015.0,29.5763,29.6732,29.5323,29.6468,1146015.0
2017-01-04 11:00:00,33.65,33.77,33.65,33.74,1377680.0,29.6468,29.7525,29.6468,29.7261,1377680.0
2017-01-04 12:00:00,33.74,33.78,33.73,33.74,832485.0,29.7261,29.7613,29.7173,29.7261,832485.0
2017-01-04 13:00:00,33.73,33.73,33.69,33.71,845300.0,29.7173,29.7173,29.682,29.6997,845300.0
2017-01-04 14:00:00,33.71,33.77,33.71,33.74,1413925.0,29.6997,29.7525,29.6997,29.7261,1413925.0
2017-01-04 15:00:00,33.74,33.81,33.74,33.78,2435995.0,29.7261,29.7878,29.7261,29.7613,2435995.0
2017-01-05 09:30:00,33.69,33.74,33.64,33.71,1126840.0,29.682,29.7261,29.638,29.6997,1126840.0
2017-01-05 10:00:00,33.71,33.77,33.68,33.69,736505.0,29.6997,29.7525,29.6732,29.682,736505.0
2017-01-05 11:00:00,33.68,33.69,33.39,33.42,1299285.0,29.6732,29.682,29.4177,29.4442,1299285.0
2017-01-05 12:00:00,33.42,33.48,33.39,33.47,812630.0,29.4442,29.497,29.4177,29.4882,812630.0
2017-01-05 13:00:00,33.47,33.52,33.45,33.51,965450.0,29.4882,29.5323,29.4706,29.5235,965450.0
2017-01-05 14:00:00,33.51,33.56,33.49,33.5,1248790.0,29.5235,29.5675,29.5058,29.5146,1248790.0
2017-01-05 15:00:00,33.5,33.55,33.49,33.52,1279610.0,29.5146,29.5587,29.5058,29.5323,1279610.0
2017-01-06 09:30:00,33.54,33.59,33.43,33.55,679150.0,29.5499,29.5939,29.453,29.5587,679150.0
2017-01-06 10:00:00,33.54,33.57,33.44,33.51,939240.0,29.5499,29.5763,29.4618,29.5235,939240.0
2017-01-06 11:00:00,33.51,33.63,33.48,33.61,872930.0,29.5235,29.6292,29.497,29.6116,872930.0
2017-01-06 12:00:00,33.61,33.66,33.57,33.63,861065.0,29.6116,29.6556,29.5763,29.6292,861065.0
2017-01-06 13:00:00,33.62,33.66,33.58,33.59,486025.0,29.6204,29.6556,29.5851,29.5939,486025.0
2017-01-06 14:00:00,33.59,33.63,33.54,33.55,769940.0,29.5939,29.6292,29.5499,29.5587,769940.0
2017-01-06 15:00:00,33.55,33.58,33.49,33.49,1809025.0,29.5587,29.5851,29.5058,29.5058,1809025.0
2017-01-09 09:30:00,33.47,33.47,33.22,33.35,1033375.0,29.4882,29.4882,29.268,29.3825,1033375.0
2017-01-09 10:00:00,33.35,33.41,33.27,33.39,1063590.0,29.3825,29.4353,29.312,29.4177,1063590.0
2017-01-09 11:00:00,33.39,33.45,33.35,33.44,682450.0,29.4177,29.4706,29.3825,29.4618,682450.0
2017-01-09 12:00:00,33.43,33.45,33.37,33.39,410865.0,29.453,29.4706,29.4001,29.4177,410865.0
2017-01-09 13:00:00,33.39,33.4,33.3,33.31,919300.0,29.4177,29.4265,29.3384,29.3472,919300.0
2017-01-09 14:00:00,33.32,33.33,33.24,33.28,910975.0,29.3561,29.3649,29.2856,29.3208,910975.0
2017-01-09 15:00:00,33.28,33.31,33.26,33.27,1486910.0,29.3208,29.3472,29.3032,29.312,1486910.0
2017-01-10 09:30:00,33.34,33.41,33.28,33.39,639185.0,29.3737,29.4353,29.3208,29.4177,639185.0
2017-01-10 10:00:00,33.4,33.5,33.36,33.47,859650.0,29.4265,29.5146,29.3913,29.4882,859650.0
2017-01-10 11:00:00,33.48,33.61,33.47,33.55,1221055.0,29.497,29.6116,29.4882,29.5587,1221055.0
2017-01-10 12:00:00,33.55,33.58,33.52,33.53,1013915.0,29.5587,29.5851,29.5323,29.5411,1013915.0
2017-01-10 13:00:00,33.53,33.54,33.41,33.41,851440.0,29.5411,29.5499,29.4353,29.4353,851440.0
2017-01-10 14:00:00,33.41,33.45,33.37,33.44,844400.0,29.4353,29.4706,29.4001,29.4618,844400.0
2017-01-10 15:00:00,33.44,33.54,33.44,33.49,892665.0,29.4618,29.5499,29.4618,29.5058,892665.0
2017-01-11 09:30:00,33.53,33.54,33.38,33.54,534170.0,29.5411,29.5499,29.4089,29.5499,534170.0
2017-01-11 10:00:00,33.54,33.59,33.5,33.54,5156255.0,29.5499,29.5939,29.5146,29.5499,5156255.0
2017-01-11 11:00:00,33.55,33.63,33.42,33.59,957870.0,29.5587,29.6292,29.4442,29.5939,957870.0
2017-01-11 12:00:00,33.6,33.61,33.5,33.54,799445.0,29.6027,29.6116,29.5146,29.5499,799445.0
2017-01-11 13:00:00,33.55,33.56,33.45,33.54,570885.0,29.5587,29.5675,29.4706,29.5499,570885.0
2017-01-11 14:00:00,33.54,33.59,33.52,33.58,665045.0,29.5499,29.5939,29.5323,29.5851,665045.0
2017-01-11 15:00:00,33.58,33.62,33.56,33.61,1045445.0,29.5851,29.6204,29.5675,29.6116,1045445.0
2017-01-12 09:30:00,33.56,33.56,33.32,33.35,691175.0,29.5675,29.5675,29.3561,29.3825,691175.0
2017-01-12 10:00:00,33.35,33.35,33.11,33.15,1833520.0,29.3825,29.3825,29.171,29.2063,1833520.0
2017-01-12 11:00:00,33.13,33.18,33.07,33.11,1073795.0,29.1887,29.2327,29.1358,29.171,1073795.0
2017-01-12 12:00:00,33.12,33.27,33.12,33.26,809045.0,29.1798,29.312,29.1798,29.3032,809045.0
2017-01-12 13:00:00,33.26,33.36,33.26,33.33,418900.0,29.3032,29.3913,29.3032,29.3649,418900.0
2017-01-12 14:00:00,33.34,33.43,33.32,33.39,619990.0,29.3737,29.453,29.3561,29.4177,619990.0
2017-01-12 15:00:00,33.39,33.46,33.35,33.44,1568220.0,29.4177,29.4794,29.3825,29.4618,1568220.0
2017-01-13 09:30:00,33.52,33.74,33.51,33.69,1029030.0,29.5323,29.7261,29.5235,29.682,1029030.0
2017-01-13 10:00:00,33.7,33.72,33.65,33.68,988115.0,29.6908,29.7085,29.6468,29.6732,988115.0
2017-01-13 11:00:00,33.68,33.71,33.64,33.69,523370.0,29.6732,29.6997,29.638,29.682,523370.0
2017-01-13 12:00:00,33.69,33.7,33.61,33.68,539445.0,29.682,29.6908,29.6116,29.6732,539445.0
2017-01-13 13:00:00,33.68,33.69,33.63,33.64,1125110.0,29.6732,29.682,29.6292,29.638,1125110.0
2017-01-13 14:00:00,33.64,33.65,33.55,33.61,789950.0,29.638,29.6468,29.5587,29.6116,789950.0
2017-01-13 15:00:00,33.61,33.64,33.58,33.62,1216265.0,29.6116,29.638,29.5851,29.6204,1216265.0
2017-01-17 09:30:00,33.52,33.56,33.36,33.42,657380.0,29.5323,29.5675,29.3913,29.4442,657380.0
2017-01-17 10:00:00,33.41,33.57,33.4,33.5,612625.0,29.4353,29.5763,29.4265,29.5146,612625.0
2017-01-17 11:00:00,33.49,33.5,33.42,33.49,874440.0,29.5058,29.5146,29.4442,29.5058,874440.0
2017-01-17 12:00:00,33.49,33.51,33.45,33.47,419735.0,29.5058,29.5235,29.4706,29.4882,419735.0
2017-01-17 13:00:00,33.46,33.48,33.4,33.42,584970.0,29.4794,29.497,29.4265,29.4442,584970.0
2017-01-17 14:00:00,33.41,33.42,33.28,33.3,803805.0,29.4353,29.4442,29.3208,29.3384,803805.0
2017-01-17 15:00:00,33.3,33.33,33.26,33.32,1227230.0,29.3384,29.3649,29.3032,29.3561,1227230.0
2017-01-18 09:30:00,33.38,33.4,33.22,33.38,386410.0,29.4089,29.4265,29.268,29.4089,386410.0
2017-01-18 10:00:00,33.4,33.46,33.35,33.41,673210.0,29.4265,29.4794,29.3825,29.4353,673210.0
2017-01-18 11:00:00,33.42,33.48,33.4,33.41,717795.0,29.4442,29.497,29.4265,29.4353,717795.0
2017-01-18 12:00:00,33.41,33.46,33.38,33.38,859100.0,29.4353,29.4794,29.4089,29.4089,859100.0
2017-01-18 13:00:00,33.38,33.41,33.37,33.38,353990.0,29.4089,29.4353,29.4001,29.4089,353990.0
2017-01-18 14:00:00,33.38,33.4,33.36,33.39,1154870.0,29.4089,29.4265,29.3913,29.4177,1154870.0
2017-01-18 15:00:00,33.39,33.47,33.38,33.46,1808010.0,29.4177,29.4882,29.4089,29.4794,1808010.0
2017-01-19 09:30:00,33.51,33.58,33.42,33.43,905185.0,29.5235,29.5851,29.4442,29.453,905185.0
2017-01-19 10:00:00,33.43,33.43,33.31,33.35,609295.0,29.453,29.453,29.3472,29.3825,609295.0
2017-01-19 11:00:00,33.33,33.34,33.22,33.27,645480.0,29.3649,29.3737,29.268,29.312,645480.0
2017-01-19 12:00:00,33.27,33.28,33.21,33.26,340395.0,29.312,29.3208,29.2591,29.3032,340395.0
2017-01-19 13:00:00,33.25,33.26,33.22,33.23,267825.0,29.2944,29.3032,29.268,29.2768,267825.0
2017-01-19 14:00:00,33.23,33.24,33.1,33.18,896970.0,29.2768,29.2856,29.1622,29.2327,896970.0
2017-01-19 15:00:00,33.18,33.26,33.16,33.22,1810205.0,29.2327,29.3032,29.2151,29.268,1810205.0
2017-01-20 09:30:00,33.35,33.47,33.33,33.42,424975.0,29.3825,29.4882,29.3649,29.4442,424975.0
2017-01-20 10:00:00,33.42,33.46,33.39,33.44,812090.0,29.4442,29.4794,29.4177,29.4618,812090.0
2017-01-20 11:00:00,33.44,33.46,33.41,33.43,601570.0,29.4618,29.4794,29.4353,29.453,601570.0
2017-01-20 12:00:00,33.43,33.45,33.27,33.31,720215.0,29.453,29.4706,29.312,29.3472,720215.0
2017-01-20 13:00:00,33.3,33.41,33.3,33.38,364330.0,29.3384,29.4353,29.3384,29.4089,364330.0
2017-01-20 14:00:00,33.38,33.4,33.32,33.36,573700.0,29.4089,29.4265,29.3561,29.3913,573700.0
2017-01-20 15:00:00,33.36,33.4,33.31,33.39,962670.0,29.3913,29.4265,29.3472,29.4177,962670.0
2017-01-23 09:30:00,33.34,33.42,33.3,33.37,334505.0,29.3737,29.4442,29.3384,29.4001,334505.0
2017-01-23 10:00:00,33.36,33.39,33.19,33.22,1499715.0,29.3913,29.4177,29.2415,29.268,1499715.0
2017-01-23 11:00:00,33.23,33.26,33.13,33.16,887335.0,29.2768,29.3032,29.1887,29.2151,887335.0
2017-01-23 12:00:00,33.16,33.2,33.13,33.19,5087115.0,29.2151,29.2503,29.1887,29.2415,5087115.0
2017-01-23 13:00:00,33.19,33.29,33.18,33.24,787920.0,29.2415,29.3296,29.2327,29.2856,787920.0
2017-01-23 14:00:00,33.24,33.28,33.21,33.27,494990.0,29.2856,29.3208,29.2591,29.312,494990.0
2017-01-23 15:00:00,33.27,33.34,33.25,33.3,950485.0,29.312,29.3737,29.2944,29.3384,950485.0
2017-01-24 09:30:00,33.45,33.62,33.45,33.57,925425.0,29.4706,29.6204,29.4706,29.5763,925425.0
2017-01-24 10:00:00,33.57,33.6,33.52,33.54,569365.0,29.5763,29.6027,29.5323,29.5499,569365.0
2017-01-24 11:00:00,33.55,33.65,33.55,33.64,1053065.0,29.5587,29.6468,29.5587,29.638,1053065.0
2017-01-24 12:00:00,33.65,33.77,33.64,33.76,1024260.0,29.6468,29.7525,29.638,29.7437,1024260.0
2017-01-24 13:00:00,33.76,33.9,33.76,33.86,909135.0,29.7437,29.8671,29.7437,29.8318,909135.0
2017-01-24 14:00:00,33.86,33.88,33.82,33.84,669360.0,29.8318,29.8494,29.7966,29.8142,669360.0
2017-01-24 15:00:00,33.85,33.87,33.8,33.81,1125185.0,29.823,29.8406,29.779,29.7878,1125185.0
2017-01-25 09:30:00,33.96,34.08,33.94,34.08,903885.0,29.9199,30.0256,29.9023,30.0256,903885.0
2017-01-25 10:00:00,34.08,34.11,34.03,34.06,1539220.0,30.0256,30.0521,29.9816,30.008,1539220.0
2017-01-25 11:00:00,34.07,34.09,33.98,34.0,637170.0,30.0168,30.0345,29.9375,29.9552,637170.0
2017-01-25 12:00:00,34.0,34.02,33.98,34.01,487205.0,29.9552,29.9728,29.9375,29.964,487205.0
2017-01-25 13:00:00,34.01,34.06,34.0,34.05,773685.0,29.964,30.008,29.9552,29.9992,773685.0
2017-01-25 14:00:00,34.06,34.08,34.03,34.04,939355.0,30.008,30.0256,29.9816,29.9904,939355.0
2017-01-25 15:00:00,34.03,34.11,34.03,34.08,1422235.0,29.9816,30.0521,29.9816,30.0256,1422235.0
2017-01-26 09:30:00,34.12,34.19,34.07,34.17,1443800.0,30.0609,30.1226,30.0168,30.1049,1443800.0
2017-01-26 10:00:00,34.16,34.17,34.0,34.01,970410.0,30.0961,30.1049,29.9552,29.964,970410.0
2017-01-26 11:00:00,34.01,34.03,33.94,33.98,1147915.0,29.964,29.9816,29.9023,29.9375,1147915.0
2017-01-26 12:00:00,33.98,33.99,33.93,33.97,1192035.0,29.9375,29.9463,29.8935,29.9287,1192035.0
2017-01-26 13:00:00,33.97,33.97,33.91,33.97,733005.0,29.9287,29.9287,29.8759,29.9287,733005.0
2017-01-26 14:00:00,33.97,34.0,33.95,33.98,791990.0,29.9287,29.9552,29.9111,29.9375,791990.0
2017-01-26 15:00:00,33.98,33.99,33.95,33.98,3292340.0,29.9375,29.9463,29.9111,29.9375,3292340.0
2017-01-27 09:30:00,34.02,34.08,33.82,33.85,1010290.0,29.9728,30.0256,29.7966,29.823,1010290.0
2017-01-27 10:00:00,33.85,33.9,33.75,33.76,752975.0,29.823,29.8671,29.7349,29.7437,752975.0
2017-01-27 11:00:00,33.76,33.8,33.76,33.8,545285.0,29.7437,29.779,29.7437,29.779,545285.0
2017-01-27 12:00:00,33.8,33.81,33.73,33.76,516460.0,29.779,29.7878,29.7173,29.7437,516460.0
2017-01-27 13:00:00,33.76,33.83,33.75,33.79,425815.0,29.7437,29.8054,29.7349,29.7701,425815.0
2017-01-27 14:00:00,33.79,33.83,33.79,33.81,824680.0,29.7701,29.8054,29.7701,29.7878,824680.0
2017-01-27 15:00:00,33.8,33.82,33.76,33.81,678595.0,29.779,29.7966,29.7437,29.7878,678595.0
2017-01-30 09:30:00,33.61,33.62,33.31,33.37,1784130.0,29.6116,29.6204,29.3472,29.4001,1784130.0
2017-01-30 10:00:00,33.38,33.41,33.2,33.24,1692875.0,29.4089,29.4353,29.2503,29.2856,1692875.0
2017-01-30 11:00:00,33.23,33.39,33.23,33.37,590645.0,29.2768,29.4177,29.2768,29.4001,590645.0
2017-01-30 12:00:00,33.38,33.41,33.36,33.38,457685.0,29.4089,29.4353,29.3913,29.4089,457685.0
2017-01-30 13:00:00,33.39,33.41,33.37,33.4,580430.0,29.4177,29.4353,29.4001,29.4265,580430.0
2017-01-30 14:00:00,33.41,33.52,33.41,33.51,676250.0,29.4353,29.5323,29.4353,29.5235,676250.0
2017-01-30 15:00:00,33.52,33.55,33.46,33.53,1547710.0,29.5323,29.5587,29.4794,29.5411,1547710.0
2017-01-31 09:30:00,33.45,33.54,33.37,33.4,1565030.0,29.4706,29.5499,29.4001,29.4265,1565030.0
2017-01-31 10:00:00,33.4,33.46,33.33,33.41,834700.0,29.4265,29.4794,29.3649,29.4353,834700.0
2017-01-31 11:00:00,33.42,33.46,33.37,33.38,575825.0,29.4442,29.4794,29.4001,29.4089,575825.0
2017-01-31 12:00:00,33.38,33.47,33.38,33.46,478175.0,29.4089,29.4882,29.4089,29.4794,478175.0
2017-01-31 13:00:00,33.46,33.48,33.39,33.44,644525.0,29.4794,29.497,29.4177,29.4618,644525.0
2017-01-31 14:00:00,33.44,33.57,33.43,33.57,2856150.0,29.4618,29.5763,29.453,29.5763,2856150.0
2017-01-31 15:00:00,33.57,33.72,33.57,33.63,8648155.0,29.5763,29.7085,29.5763,29.6292,8648155.0
2017-02-01 09:30:00,33.81,33.93,33.77,33.77,865665.0,29.7878,29.8935,29.7525,29.7525,865665.0
2017-02-01 10:00:00,33.78,33.8,33.52,33.53,813385.0,29.7613,29.779,29.5323,29.5411,813385.0
2017-02-01 11:00:00,33.53,33.58,33.41,33.47,776680.0,29.5411,29.5851,29.4353,29.4882,776680.0
2017-02-01 12:00:00,33.48,33.5,33.41,33.48,502560.0,29.497,29.5146,29.4353,29.497,502560.0
2017-02-01 13:00:00,33.49,33.52,33.46,33.49,528515.0,29.5058,29.5323,29.4794,29.5058,528515.0
2017-02-01 14:00:00,33.48,33.59,33.43,33.46,1070080.0,29.497,29.5939,29.453,29.4794,1070080.0
2017-02-01 15:00:00,33.47,33.58,33.45,33.54,1363460.0,29.4882,29.5851,29.4706,29.5499,1363460.0
2017-02-02 09:30:00,33.56,33.56,33.43,33.52,910030.0,29.5675,29.5675,29.453,29.5323,910030.0
2017-02-02 10:00:00,33.52,33.68,33.48,33.68,789550.0,29.5323,29.6732,29.497,29.6732,789550.0
2017-02-02 11:00:00,33.69,33.71,33.49,33.49,1243975.0,29.682,29.6997,29.5058,29.5058,1243975.0
2017-02-02 12:00:00,33.48,33.61,33.48,33.59,1093980.0,29.497,29.6116,29.497,29.5939,1093980.0
2017-02-02 13:00:00,33.6,33.62,33.52,33.6,435360.0,29.6027,29.6204,29.5323,29.6027,435360.0
2017-02-02 14:00:00,33.6,33.6,33.47,33.5,959560.0,29.6027,29.6027,29.4882,29.5146,959560.0
2017-02-02 15:00:00,33.5,33.6,33.49,33.57,1110285.0,29.5146,29.6027,29.5058,29.5763,1110285.0
2017-02-03 09:30:00,33.81,33.87,33.78,33.81,869350.0,29.7878,29.8406,29.7613,29.7878,869350.0
2017-02-03 10:00:00,33.81,33.98,33.8,33.95,993670.0,29.7878,29.9375,29.779,29.9111,993670.0
2017-02-03 11:00:00,33.95,34.02,33.94,33.99,430195.0,29.9111,29.9728,29.9023,29.9463,430195.0
2017-02-03 12:00:00,33.99,34.02,33.97,34.0,300755.0,29.9463,29.9728,29.9287,29.9552,300755.0
2017-02-03 13:00:00,34.0,34.01,33.95,33.95,468910.0,29.9552,29.964,29.9111,29.9111,468910.0
2017-02-03 14:00:00,33.95,34.0,33.95,33.99,762745.0,29.9111,29.9552,29.9111,29.9463,762745.0
2017-02-03 15:00:00,33.99,34.04,33.98,34.02,1052230.0,29.9463,29.9904,29.9375,29.9728,1052230.0
2017-02-06 09:30:00,33.94,34.0,33.88,33.98,725480.0,29.9023,29.9552,29.8494,29.9375,725480.0
2017-02-06 10:00:00,33.95,34.04,33.92,33.92,475745.0,29.9111,29.9904,29.8847,29.8847,475745.0
2017-02-06 11:00:00,33.92,33.97,33.92,33.94,324465.0,29.8847,29.9287,29.8847,29.9023,324465.0
2017-02-06 12:00:00,33.93,33.96,33.83,33.83,419995.0,29.8935,29.9199,29.8054,29.8054,419995.0
2017-02-06 13:00:00,33.83,33.86,33.8,33.85,916560.0,29.8054,29.8318,29.779,29.823,916560.0
2017-02-06 14:00:00,33.85,33.86,33.83,33.84,538830.0,29.823,29.8318,29.8054,29.8142,538830.0
2017-02-06 15:00:00,33.84,33.87,33.83,33.87,714325.0,29.8142,29.8406,29.8054,29.8406,714325.0
2017-02-07 09:30:00,33.92,34.0,33.85,33.98,756475.0,29.8847,29.9552,29.823,29.9375,756475.0
2017-02-07 10:00:00,33.99,33.99,33.91,33.92,705370.0,29.9463,29.9463,29.8759,29.8847,705370.0
2017-02-07 11:00:00,33.92,33.94,33.84,33.88,527445.0,29.8847,29.9023,29.8142,29.8494,527445.0
2017-02-07 12:00:00,33.88,33.9,33.7,33.72,669875.0,29.8494,29.8671,29.6908,29.7085,669875.0
2017-02-07 13:00:00,33.71,33.78,33.69,33.77,375620.0,29.6997,29.7613,29.682,29.7525,375620.0
2017-02-07 14:00:00,33.77,33.79,33.72,33.76,564435.0,29.7525,29.7701,29.7085,29.7437,564435.0
2017-02-07 15:00:00,33.76,33.79,33.73,33.77,1009725.0,29.7437,29.7701,29.7173,29.7525,1009725.0
2017-02-08 09:30:00,33.7,33.7,33.52,33.59,923495.0,29.6908,29.6908,29.5323,29.5939,923495.0
2017-02-08 10:00:00,33.58,33.78,33.56,33.75,666820.0,29.5851,29.7613,29.5675,29.7349,666820.0
2017-02-08 11:00:00,33.77,33.81,33.61,33.63,690725.0,29.7525,29.7878,29.6116,29.6292,690725.0
2017-02-08 12:00:00,33.63,33.7,33.63,33.67,317295.0,29.6292,29.6908,29.6292,29.6644,317295.0
2017-02-08 13:00:00,33.67,33.76,33.67,33.75,421835.0,29.6644,29.7437,29.6644,29.7349,421835.0
2017-02-08 14:00:00,33.75,33.78,33.72,33.76,666255.0,29.7349,29.7613,29.7085,29.7437,666255.0
2017-02-08 15:00:00,33.76,33.81,33.74,33.8,756535.0,29.7437,29.7878,29.7261,29.779,756535.0
2017-02-09 09:30:00,33.86,33.97,33.86,33.97,468370.0,29.8318,29.9287,29.8318,29.9287,468370.0
2017-02-09 10:00:00,33.97,34.12,33.97,34.12,700680.0,29.9287,30.0609,29.9287,30.0609,700680.0
2017-02-09 11:00:00,34.11,34.17,34.1,34.12,591620.0,30.0521,30.1049,30.0433,30.0609,591620.0
2017-02-09 12:00:00,34.13,34.17,34.08,34.1,549315.0,30.0697,30.1049,30.0256,30.0433,549315.0
2017-02-09 13:00:00,34.09,34.12,34.08,34.11,468270.0,30.0345,30.0609,30.0256,30.0521,468270.0
2017-02-09 14:00:00,34.11,34.13,34.09,34.12,577730.0,30.0521,30.0697,30.0345,30.0609,577730.0
2017-02-09 15:00:00,34.12,34.14,34.09,34.12,3074515.0,30.0609,30.0785,30.0345,30.0609,3074515.0
2017-02-10 09:30:00,34.26,34.29,34.19,34.2,797820.0,30.1842,30.2107,30.1226,30.1314,797820.0
2017-02-10 10:00:00,34.2,34.28,34.17,34.26,2313790.0,30.1314,30.2018,30.1049,30.1842,2313790.0
2017-02-10 11:00:00,34.26,34.27,34.23,34.26,601345.0,30.1842,30.193,30.1578,30.1842,601345.0
2017-02-10 12:00:00,34.26,34.29,34.24,34.28,425335.0,30.1842,30.2107,30.1666,30.2018,425335.0
2017-02-10 13:00:00,34.28,34.37,34.28,34.34,1158910.0,30.2018,30.2811,30.2018,30.2547,1158910.0
2017-02-10 14:00:00,34.34,34.35,34.3,34.31,1412450.0,30.2547,30.2635,30.2195,30.2283,1412450.0
2017-02-10 15:00:00,34.31,34.34,34.3,34.3,844625.0,30.2283,30.2547,30.2195,30.2195,844625.0
2017-02-13 09:30:00,34.44,34.53,34.41,34.45,788220.0,30.3428,30.4221,30.3164,30.3516,788220.0
2017-02-13 10:00:00,34.45,34.49,34.4,34.46,1453680.0,30.3516,30.3869,30.3076,30.3604,1453680.0
2017-02-13 11:00:00,34.46,34.47,34.39,34.4,803635.0,30.3604,30.3692,30.2988,30.3076,803635.0
2017-02-13 12:00:00,34.4,34.44,34.39,34.44,328145.0,30.3076,30.3428,30.2988,30.3428,328145.0
2017-02-13 13:00:00,34.43,34.49,34.43,34.46,691030.0,30.334,30.3869,30.334,30.3604,691030.0
2017-02-13 14:00:00,34.46,34.47,34.41,34.42,673035.0,30.3604,30.3692,30.3164,30.3252,673035.0
2017-02-13 15:00:00,34.42,34.43,34.39,34.4,1335070.0,30.3252,30.334,30.2988,30.3076,1335070.0
2017-02-14 09:30:00,34.33,34.34,34.25,34.28,781675.0,30.2459,30.2547,30.1754,30.2018,781675.0
2017-02-14 10:00:00,34.27,34.37,34.26,34.37,712100.0,30.193,30.2811,30.1842,30.2811,712100.0
2017-02-14 11:00:00,34.37,34.44,34.32,34.42,461550.0,30.2811,30.3428,30.2371,30.3252,461550.0
2017-02-14 12:00:00,34.41,34.46,34.4,34.45,548260.0,30.3164,30.3604,30.3076,30.3516,548260.0
2017-02-14 13:00:00,34.45,34.49,34.44,34.47,440905.0,30.3516,30.3869,30.3428,30.3692,440905.0
2017-02-14 14:00:00,34.47,34.5,34.43,34.44,1444980.0,30.3692,30.3957,30.334,30.3428,1444980.0
2017-02-14 15:00:00,34.44,34.51,34.44,34.49,941395.0,30.3428,30.4045,30.3428,30.3869,941395.0
2017-02-15 09:30:00,34.42,34.49,34.4,34.47,614675.0,30.3252,30.3869,30.3076,30.3692,614675.0
2017-02-15 10:00:00,34.47,34.49,34.42,34.46,426660.0,30.3692,30.3869,30.3252,30.3604,426660.0
2017-02-15 11:00:00,34.46,34.5,34.41,34.44,409090.0,30.3604,30.3957,30.3164,30.3428,409090.0
2017-02-15 12:00:00,34.45,34.5,34.43,34.49,415015.0,30.3516,30.3957,30.334,30.3869,415015.0
2017-02-15 13:00:00,34.49,34.57,34.47,34.55,402630.0,30.3869,30.4573,30.3692,30.4397,402630.0
2017-02-15 14:00:00,34.55,34.6,34.54,34.6,726440.0,30.4397,30.4838,30.4309,30.4838,726440.0
2017-02-15 15:00:00,34.59,34.64,34.58,34.59,1026095.0,30.475,30.519,30.4662,30.475,1026095.0
2017-02-16 09:30:00,34.6,34.65,34.56,34.58,796510.0,30.4838,30.5278,30.4485,30.4662,796510.0
2017-02-16 10:00:00,34.57,34.6,34.44,34.48,582715.0,30.4573,30.4838,30.3428,30.3781,582715.0
2017-02-16 11:00:00,34.49,34.5,34.39,34.49,741635.0,30.3869,30.3957,30.2988,30.3869,741635.0
2017-02-16 12:00:00,34.49,34.53,34.44,34.5,605165.0,30.3869,30.4221,30.3428,30.3957,605165.0
2017-02-16 13:00:00,34.5,34.5,34.44,34.48,502150.0,30.3957,30.3957,30.3428,30.3781,502150.0
2017-02-16 14:00:00,34.48,34.49,34.44,34.48,691930.0,30.3781,30.3869,30.3428,30.3781,691930.0
2017-02-16 15:00:00,34.48,34.57,34.48,34.57,932605.0,30.3781,30.4573,30.3781,30.4573,932605.0
2017-02-17 09:30:00,34.47,34.53,34.38,34.48,955525.0,30.3692,30.4221,30.29,30.3781,955525.0
2017-02-17 10:00:00,34.47,34.53,34.44,34.44,796130.0,30.3692,30.4221,30.3428,30.3428,796130.0
2017-02-17 11:00:00,34.44,34.47,34.42,34.47,769845.0,30.3428,30.3692,30.3252,30.3692,769845.0
2017-02-17 12:00:00,34.46,34.48,34.44,34.46,301480.0,30.3604,30.3781,30.3428,30.3604,301480.0
2017-02-17 13:00:00,34.47,34.5,34.45,34.49,623835.0,30.3692,30.3957,30.3516,30.3869,623835.0
2017-02-17 14:00:00,34.49,34.54,34.49,34.51,638560.0,30.3869,30.4309,30.3869,30.4045,638560.0
2017-02-17 15:00:00,34.51,34.6,34.51,34.6,1216195.0,30.4045,30.4838,30.4045,30.4838,1216195.0
2017-02-21 09:30:00,34.66,34.79,34.65,34.77,625595.0,30.5366,30.6512,30.5278,30.6336,625595.0
2017-02-21 10:00:00,34.77,34.85,34.77,34.78,1132815.0,30.6336,30.704,30.6336,30.6424,1132815.0
2017-02-21 11:00:00,34.78,34.81,34.71,34.76,532180.0,30.6424,30.6688,30.5807,30.6247,532180.0
2017-02-21 12:00:00,34.77,34.8,34.76,34.76,1088495.0,30.6336,30.66,30.6247,30.6247,1088495.0
2017-02-21 13:00:00,34.76,34.77,34.74,34.77,399755.0,30.6247,30.6336,30.6071,30.6336,399755.0
2017-02-21 14:00:00,34.77,34.86,34.76,34.83,1678020.0,30.6336,30.7128,30.6247,30.6864,1678020.0
2017-02-21 15:00:00,34.83,34.9,34.82,34.89,3105115.0,30.6864,30.7481,30.6776,30.7393,3105115.0
2017-02-22 09:30:00,34.83,34.84,34.75,34.78,854230.0,30.6864,30.6952,30.6159,30.6424,854230.0
2017-02-22 10:00:00,34.8,34.85,34.77,34.77,655045.0,30.66,30.704,30.6336,30.6336,655045.0
2017-02-22 11:00:00,34.77,34.78,34.68,34.68,650070.0,30.6336,30.6424,30.5543,30.5543,650070.0
2017-02-22 12:00:00,34.67,34.74,34.67,34.74,459920.0,30.5455,30.6071,30.5455,30.6071,459920.0
2017-02-22 13:00:00,34.74,34.77,34.73,34.75,488880.0,30.6071,30.6336,30.5983,30.6159,488880.0
2017-02-22 14:00:00,34.75,34.77,34.7,34.71,819390.0,30.6159,30.6336,30.5719,30.5807,819390.0
2017-02-22 15:00:00,34.72,34.77,34.71,34.76,1300995.0,30.5895,30.6336,30.5807,30.6247,1300995.0
2017-02-23 09:30:00,34.85,34.85,34.72,34.73,443050.0,30.704,30.704,30.5895,30.5983,443050.0
2017-02-23 10:00:00,34.75,34.75,34.49,34.51,643435.0,30.6159,30.6159,30.3869,30.4045,643435.0
2017-02-23 11:00:00,34.52,34.54,34.45,34.47,869075.0,30.4133,30.4309,30.3516,30.3692,869075.0
2017-02-23 12:00:00,34.48,34.68,34.47,34.62,549755.0,30.3781,30.5543,30.3692,30.5014,549755.0
2017-02-23 13:00:00,34.62,34.63,34.55,34.59,514125.0,30.5014,30.5102,30.4397,30.475,514125.0
2017-02-23 14:00:00,34.59,34.62,34.56,34.61,480670.0,30.475,30.5014,30.4485,30.4926,480670.0
2017-02-23 15:00:00,34.61,34.64,34.56,34.6,1124825.0,30.4926,30.519,30.4485,30.4838,1124825.0
2017-02-24 09:30:00,34.37,34.48,34.3,34.46,615620.0,30.2811,30.3781,30.2195,30.3604,615620.0
2017-02-24 10:00:00,34.47,34.54,34.42,34.54,990155.0,30.3692,30.4309,30.3252,30.4309,990155.0
2017-02-24 11:00:00,34.54,34.59,34.51,34.52,519850.0,30.4309,30.475,30.4045,30.4133,519850.0
2017-02-24 12:00:00,34.51,34.61,34.51,34.57,485975.0,30.4045,30.4926,30.4045,30.4573,485975.0
2017-02-24 13:00:00,34.57,34.58,34.51,34.58,574645.0,30.4573,30.4662,30.4045,30.4662,574645.0
2017-02-24 14:00:00,34.58,34.59,34.55,34.56,723815.0,30.4662,30.475,30.4397,30.4485,723815.0
2017-02-24 15:00:00,34.57,34.65,34.54,34.65,1162520.0,30.4573,30.5278,30.4309,30.5278,1162520.0
2017-02-27 09:30:00,34.62,34.79,34.58,34.79,879005.0,30.5014,30.6512,30.4662,30.6512,879005.0
2017-02-27 10:00:00,34.78,34.86,34.74,34.81,1053950.0,30.6424,30.7128,30.6071,30.6688,1053950.0
2017-02-27 11:00:00,34.8,34.83,34.72,34.73,669335.0,30.66,30.6864,30.5895,30.5983,669335.0
2017-02-27 12:00:00,34.73,34.8,34.72,34.79,440840.0,30.5983,30.66,30.5895,30.6512,440840.0
2017-02-27 13:00:00,34.79,34.83,34.78,34.81,763800.0,30.6512,30.6864,30.6424,30.6688,763800.0
2017-02-27 14:00:00,34.81,34.87,34.81,34.86,1265285.0,30.6688,30.7217,30.6688,30.7128,1265285.0
2017-02-27 15:00:00,34.86,34.88,34.82,34.88,1360395.0,30.7128,30.7305,30.6776,30.7305,1360395.0
2017-02-28 09:30:00,34.78,34.8,34.67,34.68,1252550.0,30.6424,30.66,30.5455,30.5543,1252550.0
2017-02-28 10:00:00,34.68,34.73,34.66,34.73,855675.0,30.5543,30.5983,30.5366,30.5983,855675.0
2017-02-28 11:00:00,34.73,34.73,34.66,34.67,628040.0,30.5983,30.5983,30.5366,30.5455,628040.0
2017-02-28 12:00:00,34.67,34.68,34.54,34.56,1094445.0,30.5455,30.5543,30.4309,30.4485,1094445.0
2017-02-28 13:00:00,34.55,34.59,34.55,34.57,1298480.0,30.4397,30.475,30.4397,30.4573,1298480.0
2017-02-28 14:00:00,34.57,34.58,34.5,34.55,922820.0,30.4573,30.4662,30.3957,30.4397,922820.0
2017-02-28 15:00:00,34.55,34.59,34.49,34.49,2947210.0,30.4397,30.475,30.3869,30.3869,2947210.0
2017-03-01 09:30:00,34.84,35.03,34.84,35.01,1625090.0,30.6952,30.8626,30.6952,30.845,1625090.0
2017-03-01 10:00:00,35.01,35.09,34.96,34.98,1173640.0,30.845,30.9155,30.801,30.8186,1173640.0
2017-03-01 11:00:00,34.99,35.04,34.96,35.02,1120610.0,30.8274,30.8714,30.801,30.8538,1120610.0
2017-03-01 12:00:00,35.02,35.11,35.02,35.08,1064275.0,30.8538,30.9331,30.8538,30.9067,1064275.0
2017-03-01 13:00:00,35.08,35.14,35.08,35.11,805915.0,30.9067,30.9595,30.9067,30.9331,805915.0
2017-03-01 14:00:00,35.11,35.14,35.08,35.11,1456795.0,30.9331,30.9595,30.9067,30.9331,1456795.0
2017-03-01 15:00:00,35.1,35.14,35.04,35.08,1919580.0,30.9243,30.9595,30.8714,30.9067,1919580.0
2017-03-02 09:30:00,35.04,35.04,34.9,34.97,852975.0,30.8714,30.8714,30.7481,30.8098,852975.0
2017-03-02 10:00:00,34.97,34.98,34.89,34.9,897230.0,30.8098,30.8186,30.7393,30.7481,897230.0
2017-03-02 11:00:00,34.9,34.91,34.75,34.83,1105685.0,30.7481,30.7569,30.6159,30.6864,1105685.0
2017-03-02 12:00:00,34.83,34.84,34.77,34.81,494025.0,30.6864,30.6952,30.6336,30.6688,494025.0
2017-03-02 13:00:00,34.81,34.81,34.76,34.8,599390.0,30.6688,30.6688,30.6247,30.66,599390.0
2017-03-02 14:00:00,34.8,34.84,34.77,34.82,1410995.0,30.66,30.6952,30.6336,30.6776,1410995.0
2017-03-02 15:00:00,34.81,34.82,34.66,34.68,1412705.0,30.6688,30.6776,30.5366,30.5543,1412705.0
2017-03-03 09:30:00,34.67,34.76,34.58,34.59,480220.0,30.5455,30.6247,30.4662,30.475,480220.0
2017-03-03 10:00:00,34.59,34.68,34.55,34.62,1005140.0,30.475,30.5543,30.4397,30.5014,1005140.0
2017-03-03 11:00:00,34.61,34.63,34.56,34.61,653900.0,30.4926,30.5102,30.4485,30.4926,653900.0
2017-03-03 12:00:00,34.61,34.66,34.59,34.62,528125.0,30.4926,30.5366,30.475,30.5014,528125.0
2017-03-03 13:00:00,34.62,34.64,34.56,34.61,721255.0,30.5014,30.519,30.4485,30.4926,721255.0
2017-03-03 14:00:00,34.62,34.67,34.61,34.67,441800.0,30.5014,30.5455,30.4926,30.5455,441800.0
2017-03-03 15:00:00,34.66,34.74,34.65,34.71,1027700.0,30.5366,30.6071,30.5278,30.5807,1027700.0
2017-03-06 09:30:00,34.54,34.56,34.4,34.48,767285.0,30.4309,30.4485,30.3076,30.3781,767285.0
2017-03-06 10:00:00,34.49,34.54,34.39,34.4,891890.0,30.3869,30.4309,30.2988,30.3076,891890.0
2017-03-06 11:00:00,34.4,34.44,34.36,34.38,508360.0,30.3076,30.3428,30.2723,30.29,508360.0
2017-03-06 12:00:00,34.37,34.43,34.37,34.43,538765.0,30.2811,30.334,30.2811,30.334,538765.0
2017-03-06 13:00:00,34.43,34.52,34.43,34.49,461510.0,30.334,30.4133,30.334,30.3869,461510.0
2017-03-06 14:00:00,34.49,34.49,34.47,34.47,435615.0,30.3869,30.3869,30.3692,30.3692,435615.0
2017-03-06 15:00:00,34.48,34.55,34.48,34.49,796595.0,30.3781,30.4397,30.3781,30.3869,796595.0
2017-03-07 09:30:00,34.44,34.48,34.32,34.35,1298570.0,30.3428,30.3781,30.2371,30.2635,1298570.0
2017-03-07 10:00:00,34.35,34.48,34.34,34.43,559930.0,30.2635,30.3781,30.2547,30.334,559930.0
2017-03-07 11:00:00,34.44,34.44,34.32,34.38,465805.0,30.3428,30.3428,30.2371,30.29,465805.0
2017-03-07 12:00:00,34.38,34.41,34.35,34.41,368020.0,30.29,30.3164,30.2635,30.3164,368020.0
2017-03-07 13:00:00,34.42,34.42,34.32,34.33,465520.0,30.3252,30.3252,30.2371,30.2459,465520.0
2017-03-07 14:00:00,34.32,34.38,34.31,34.37,460960.0,30.2371,30.29,30.2283,30.2811,460960.0
2017-03-07 15:00:00,34.37,34.39,34.28,34.3,1125620.0,30.2811,30.2988,30.2018,30.2195,1125620.0
2017-03-08 09:30:00,34.36,34.42,34.32,34.34,770630.0,30.2723,30.3252,30.2371,30.2547,770630.0
2017-03-08 10:00:00,34.35,34.35,34.26,34.32,636995.0,30.2635,30.2635,30.1842,30.2371,636995.0
2017-03-08 11:00:00,34.33,34.34,34.21,34.25,656765.0,30.2459,30.2547,30.1402,30.1754,656765.0
2017-03-08 12:00:00,34.25,34.29,34.23,34.26,579920.0,30.1754,30.2107,30.1578,30.1842,579920.0
2017-03-08 13:00:00,34.26,34.34,34.26,34.3,698560.0,30.1842,30.2547,30.1842,30.2195,698560.0
2017-03-08 14:00:00,34.3,34.3,34.2,34.26,927035.0,30.2195,30.2195,30.1314,30.1842,927035.0
2017-03-08 15:00:00,34.26,34.28,34.13,34.14,2303170.0,30.1842,30.2018,30.0697,30.0785,2303170.0
2017-03-09 09:30:00,34.14,34.23,34.1,34.17,510585.0,30.0785,30.1578,30.0433,30.1049,510585.0
2017-03-09 10:00:00,34.18,34.25,34.1,34.15,626615.0,30.1137,30.1754,30.0433,30.0873,626615.0
2017-03-09 11:00:00,34.15,34.2,34.12,34.13,630065.0,30.0873,30.1314,30.0609,30.0697,630065.0
2017-03-09 12:00:00,34.13,34.15,34.08,34.1,809305.0,30.0697,30.0873,30.0256,30.0433,809305.0
2017-03-09 13:00:00,34.1,34.11,33.99,33.99,504925.0,30.0433,30.0521,29.9463,29.9463,504925.0
2017-03-09 14:00:00,34.0,34.0,33.87,33.93,751600.0,29.9552,29.9552,29.8406,29.8935,751600.0
2017-03-09 15:00:00,33.93,34.05,33.93,34.0,1231315.0,29.8935,29.9992,29.8935,29.9552,1231315.0
2017-03-10 09:30:00,34.22,34.26,34.12,34.25,826465.0,30.149,30.1842,30.0609,30.1754,826465.0
2017-03-10 10:00:00,34.25,34.26,34.06,34.06,619160.0,30.1754,30.1842,30.008,30.008,619160.0
2017-03-10 11:00:00,34.05,34.11,33.98,34.08,576715.0,29.9992,30.0521,29.9375,30.0256,576715.0
2017-03-10 12:00:00,34.08,34.11,33.98,34.03,691955.0,30.0256,30.0521,29.9375,29.9816,691955.0
2017-03-10 13:00:00,34.03,34.05,33.95,34.04,559265.0,29.9816,29.9992,29.9111,29.9904,559265.0
2017-03-10 14:00:00,34.04,34.1,34.02,34.07,769065.0,29.9904,30.0433,29.9728,30.0168,769065.0
2017-03-10 15:00:00,34.07,34.19,34.07,34.16,1291015.0,30.0168,30.1226,30.0168,30.0961,1291015.0
2017-03-13 09:30:00,34.16,34.25,34.13,34.2,600215.0,30.0961,30.1754,30.0697,30.1314,600215.0
2017-03-13 10:00:00,34.19,34.31,34.19,34.25,842590.0,30.1226,30.2283,30.1226,30.1754,842590.0
2017-03-13 11:00:00,34.25,34.25,34.14,34.24,580000.0,30.1754,30.1754,30.0785,30.1666,580000.0
2017-03-13 12:00:00,34.24,34.25,34.17,34.22,446800.0,30.1666,30.1754,30.1049,30.149,446800.0
2017-03-13 13:00:00,34.22,34.23,34.14,34.17,345990.0,30.149,30.1578,30.0785,30.1049,345990.0
2017-03-13 14:00:00,34.17,34.21,34.15,34.21,480060.0,30.1049,30.1402,30.0873,30.1402,480060.0
2017-03-13 15:00:00,34.21,34.24,34.19,34.22,1009270.0,30.1402,30.1666,30.1226,30.149,1009270.0
2017-03-14 09:30:00,34.11,34.12,33.94,33.94,1299100.0,30.0521,30.0609,29.9023,29.9023,1299100.0
2017-03-14 10:00:00,33.94,34.0,33.89,34.0,1480830.0,29.9023,29.9552,29.8582,29.9552,1480830.0
2017-03-14 11:00:00,34.02,34.07,33.96,34.07,1209505.0,29.9728,30.0168,29.9199,30.0168,1209505.0
2017-03-14 12:00:00,34.07,34.08,33.97,33.99,884275.0,30.0168,30.0256,29.9287,29.9463,884275.0
2017-03-14 13:00:00,34.0,34.08,34.0,34.05,1111245.0,29.9552,30.0256,29.9552,29.9992,1111245.0
2017-03-14 14:00:00,34.05,34.09,34.03,34.07,1248425.0,29.9992,30.0345,29.9816,30.0168,1248425.0
2017-03-14 15:00:00,34.07,34.15,34.07,34.09,2029125.0,30.0168,30.0873,30.0168,30.0345,2029125.0
2017-03-15 09:30:00,34.26,34.35,34.21,34.33,786045.0,30.1842,30.2635,30.1402,30.2459,786045.0
2017-03-15 10:00:00,34.34,34.37,34.29,34.34,809825.0,30.2547,30.2811,30.2107,30.2547,809825.0
2017-03-15 11:00:00,34.34,34.37,34.31,34.33,935455.0,30.2547,30.2811,30.2283,30.2459,935455.0
2017-03-15 12:00:00,34.33,34.38,34.32,34.35,614450.0,30.2459,30.29,30.2371,30.2635,614450.0
2017-03-15 13:00:00,34.35,34.37,34.29,34.32,565845.0,30.2635,30.2811,30.2107,30.2371,565845.0
2017-03-15 14:00:00,34.34,34.55,34.33,34.51,1620850.0,30.2547,30.4397,30.2459,30.4045,1620850.0
2017-03-15 15:00:00,34.51,34.62,34.51,34.55,2148390.0,30.4045,30.5014,30.4045,30.4397,2148390.0
2017-03-16 09:30:00,34.6,34.64,34.56,34.62,994145.0,30.4838,30.519,30.4485,30.5014,994145.0
2017-03-16 10:00:00,34.62,34.66,34.54,34.57,838385.0,30.5014,30.5366,30.4309,30.4573,838385.0
2017-03-16 11:00:00,34.58,34.58,34.46,34.54,695940.0,30.4662,30.4662,30.3604,30.4309,695940.0
2017-03-16 12:00:00,34.53,34.57,34.51,34.55,1211140.0,30.4221,30.4573,30.4045,30.4397,1211140.0
2017-03-16 13:00:00,34.55,34.58,34.51,34.55,741895.0,30.4397,30.4662,30.4045,30.4397,741895.0
2017-03-16 14:00:00,34.55,34.57,34.49,34.49,1115950.0,30.4397,30.4573,30.3869,30.3869,1115950.0
2017-03-16 15:00:00,34.49,34.52,34.46,34.52,2054705.0,30.3869,30.4133,30.3604,30.4133,2054705.0
2017-03-17 09:30:00,34.6,34.6,34.49,34.54,1191340.0,30.4838,30.4838,30.3869,30.4309,1191340.0
2017-03-17 10:00:00,34.54,34.58,34.49,34.51,807575.0,30.4309,30.4662,30.3869,30.4045,807575.0
2017-03-17 11:00:00,34.51,34.53,34.46,34.53,569580.0,30.4045,30.4221,30.3604,30.4221,569580.0
2017-03-17 12:00:00,34.53,34.59,34.53,34.58,624305.0,30.4221,30.475,30.4221,30.4662,624305.0
2017-03-17 13:00:00,34.58,34.6,34.56,34.58,503785.0,30.4662,30.4838,30.4485,30.4662,503785.0
2017-03-17 14:00:00,34.58,34.63,34.58,34.6,558235.0,30.4662,30.5102,30.4662,30.4838,558235.0
2017-03-17 15:00:00,34.6,34.64,34.55,34.55,2596850.0,30.4838,30.519,30.4397,30.4397,2596850.0
2017-03-20 09:30:00,34.55,34.57,34.36,34.39,501685.0,30.4397,30.4573,30.2723,30.2988,501685.0
2017-03-20 10:00:00,34.39,34.5,34.38,34.45,806365.0,30.2988,30.3957,30.29,30.3516,806365.0
2017-03-20 11:00:00,34.46,34.46,34.39,34.44,967715.0,30.3604,30.3604,30.2988,30.3428,967715.0
2017-03-20 12:00:00,34.45,34.47,34.41,34.45,407625.0,30.3516,30.3692,30.3164,30.3516,407625.0
2017-03-20 13:00:00,34.45,34.45,34.33,34.37,314480.0,30.3516,30.3516,30.2459,30.2811,314480.0
2017-03-20 14:00:00,34.38,34.4,34.33,34.36,658000.0,30.29,30.3076,30.2459,30.2723,658000.0
2017-03-20 15:00:00,34.36,34.44,34.35,34.4,721745.0,30.2723,30.3428,30.2635,30.3076,721745.0
2017-03-21 09:30:00,34.54,34.55,34.33,34.33,611775.0,30.4309,30.4397,30.2459,30.2459,611775.0
2017-03-21 10:00:00,34.32,34.33,33.96,33.97,1546200.0,30.2371,30.2459,29.9199,29.9287,1546200.0
2017-03-21 11:00:00,33.98,33.98,33.75,33.9,1160220.0,29.9375,29.9375,29.7349,29.8671,1160220.0
2017-03-21 12:00:00,33.91,33.95,33.79,33.84,1272625.0,29.8759,29.9111,29.7701,29.8142,1272625.0
2017-03-21 13:00:00,33.84,33.86,33.75,33.75,768075.0,29.8142,29.8318,29.7349,29.7349,768075.0
2017-03-21 14:00:00,33.78,33.88,33.74,33.85,751805.0,29.7613,29.8494,29.7261,29.823,751805.0
2017-03-21 15:00:00,33.86,33.88,33.71,33.72,1546940.0,29.8318,29.8494,29.6997,29.7085,1546940.0
2017-03-22 09:30:00,33.69,33.79,33.57,33.64,883210.0,29.682,29.7701,29.5763,29.638,883210.0
2017-03-22 10:00:00,33.64,33.69,33.56,33.68,1357630.0,29.638,29.682,29.5675,29.6732,1357630.0
2017-03-22 11:00:00,33.68,33.76,33.62,33.72,956570.0,29.6732,29.7437,29.6204,29.7085,956570.0
2017-03-22 12:00:00,33.71,33.72,33.62,33.64,976305.0,29.6997,29.7085,29.6204,29.638,976305.0
2017-03-22 13:00:00,33.64,33.71,33.59,33.63,885740.0,29.638,29.6997,29.5939,29.6292,885740.0
2017-03-22 14:00:00,33.63,33.72,33.63,33.71,1362175.0,29.6292,29.7085,29.6292,29.6997,1362175.0
2017-03-22 15:00:00,33.72,33.81,33.71,33.79,869770.0,29.7085,29.7878,29.6997,29.7701,869770.0
2017-03-23 09:30:00,33.79,33.87,33.69,33.87,818975.0,29.7701,29.8406,29.682,29.8406,818975.0
2017-03-23 10:00:00,33.87,34.06,33.86,34.02,2059950.0,29.8406,30.008,29.8318,29.9728,2059950.0
2017-03-23 11:00:00,34.02,34.09,34.01,34.02,816895.0,29.9728,30.0345,29.964,29.9728,816895.0
2017-03-23 12:00:00,34.02,34.09,34.01,34.09,493060.0,29.9728,30.0345,29.964,30.0345,493060.0
2017-03-23 13:00:00,34.07,34.08,33.95,34.01,1759030.0,30.0168,30.0256,29.9111,29.964,1759030.0
2017-03-23 14:00:00,34.01,34.04,33.99,34.0,502050.0,29.964,29.9904,29.9463,29.9552,502050.0
2017-03-23 15:00:00,33.99,34.0,33.83,33.88,2170390.0,29.9463,29.9552,29.8054,29.8494,2170390.0
2017-03-24 09:30:00,33.88,33.95,33.87,33.92,1180765.0,29.944,30.0059,29.9352,29.9793,1180765.0
2017-03-24 10:00:00,33.93,33.98,33.9,33.96,1225180.0,29.9882,30.0324,29.9617,30.0147,1225180.0
2017-03-24 11:00:00,33.97,33.98,33.88,33.95,1232655.0,30.0235,30.0324,29.944,30.0059,1232655.0
2017-03-24 12:00:00,33.95,33.96,33.83,33.88,1326715.0,30.0059,30.0147,29.8998,29.944,1326715.0
2017-03-24 13:00:00,33.88,33.9,33.78,33.8,689575.0,29.944,29.9617,29.8556,29.8733,689575.0
2017-03-24 14:00:00,33.8,33.83,33.7,33.71,793055.0,29.8733,29.8998,29.7849,29.7937,793055.0
2017-03-24 15:00:00,33.72,33.85,33.62,33.74,3767785.0,29.8026,29.9175,29.7142,29.8203,3767785.0
2017-03-27 09:30:00,33.43,33.45,33.32,33.41,1438480.0,29.5463,29.5639,29.449,29.5286,1438480.0
2017-03-27 10:00:00,33.4,33.52,33.33,33.51,2179325.0,29.5198,29.6258,29.4579,29.617,2179325.0
2017-03-27 11:00:00,33.5,33.57,33.45,33.51,1655235.0,29.6081,29.67,29.5639,29.617,1655235.0
2017-03-27 12:00:00,33.51,33.62,33.5,33.61,709270.0,29.617,29.7142,29.6081,29.7054,709270.0
2017-03-27 13:00:00,33.62,33.66,33.56,33.58,1067980.0,29.7142,29.7495,29.6612,29.6788,1067980.0
2017-03-27 14:00:00,33.58,33.64,33.55,33.63,660200.0,29.6788,29.7319,29.6523,29.723,660200.0
2017-03-27 15:00:00,33.64,33.74,33.64,33.69,1354320.0,29.7319,29.8203,29.7319,29.7761,1354320.0
2017-03-28 09:30:00,33.6,33.71,33.58,33.58,961330.0,29.6965,29.7937,29.6788,29.6788,961330.0
2017-03-28 10:00:00,33.58,33.72,33.58,33.71,1248430.0,29.6788,29.8026,29.6788,29.7937,1248430.0
2017-03-28 11:00:00,33.71,33.86,33.71,33.85,947830.0,29.7937,29.9263,29.7937,29.9175,947830.0
2017-03-28 12:00:00,33.85,33.88,33.83,33.88,477605.0,29.9175,29.944,29.8998,29.944,477605.0
2017-03-28 13:00:00,33.88,33.96,33.88,33.96,727255.0,29.944,30.0147,29.944,30.0147,727255.0
2017-03-28 14:00:00,33.95,34.01,33.93,33.98,853265.0,30.0059,30.0589,29.9882,30.0324,853265.0
2017-03-28 15:00:00,33.97,34.0,33.94,33.95,1564860.0,30.0235,30.05,29.997,30.0059,1564860.0
2017-03-29 09:30:00,33.94,33.95,33.81,33.92,1057670.0,29.997,30.0059,29.8821,29.9793,1057670.0
2017-03-29 10:00:00,33.93,34.06,33.9,34.03,1136495.0,29.9882,30.1031,29.9617,30.0766,1136495.0
2017-03-29 11:00:00,34.03,34.04,33.96,34.0,576260.0,30.0766,30.0854,30.0147,30.05,576260.0
2017-03-29 12:00:00,34.0,34.04,33.97,33.97,430640.0,30.05,30.0854,30.0235,30.0235,430640.0
2017-03-29 13:00:00,33.98,34.06,33.98,34.05,646085.0,30.0324,30.1031,30.0324,30.0942,646085.0
2017-03-29 14:00:00,34.05,34.08,34.03,34.07,615195.0,30.0942,30.1208,30.0766,30.1119,615195.0
2017-03-29 15:00:00,34.07,34.08,34.03,34.07,973515.0,30.1119,30.1208,30.0766,30.1119,973515.0
2017-03-30 09:30:00,34.05,34.16,34.03,34.14,800590.0,30.0942,30.1915,30.0766,30.1738,800590.0
2017-03-30 10:00:00,34.14,34.24,34.1,34.23,545710.0,30.1738,30.2622,30.1384,30.2533,545710.0
2017-03-30 11:00:00,34.23,34.24,34.17,34.18,624125.0,30.2533,30.2622,30.2003,30.2091,624125.0
2017-03-30 12:00:00,34.18,34.19,34.13,34.16,499835.0,30.2091,30.218,30.1649,30.1915,499835.0
2017-03-30 13:00:00,34.16,34.23,34.16,34.22,1018740.0,30.1915,30.2533,30.1915,30.2445,1018740.0
2017-03-30 14:00:00,34.22,34.25,34.2,34.22,930560.0,30.2445,30.271,30.2268,30.2445,930560.0
2017-03-30 15:00:00,34.22,34.26,34.21,34.24,4440065.0,30.2445,30.2798,30.2357,30.2622,4440065.0
2017-03-31 09:30:00,34.26,34.27,34.18,34.19,1358195.0,30.2798,30.2887,30.2091,30.218,1358195.0
2017-03-31 10:00:00,34.19,34.3,34.19,34.26,1024700.0,30.218,30.3152,30.218,30.2798,1024700.0
2017-03-31 11:00:00,34.26,34.35,34.25,34.31,1085720.0,30.2798,30.3594,30.271,30.324,1085720.0
2017-03-31 12:00:00,34.31,34.37,34.31,34.35,853480.0,30.324,30.3771,30.324,30.3594,853480.0
2017-03-31 13:00:00,34.35,34.39,34.32,34.33,1159585.0,30.3594,30.3947,30.3329,30.3417,1159585.0
2017-03-31 14:00:00,34.33,34.33,34.27,34.3,944220.0,30.3417,30.3417,30.2887,30.3152,944220.0
2017-03-31 15:00:00,34.29,34.38,34.24,34.25,2659165.0,30.3064,30.3859,30.2622,30.271,2659165.0
2017-04-03 09:30:00,34.31,34.36,34.22,34.22,1684710.0,30.324,30.3682,30.2445,30.2445,1684710.0
2017-04-03 10:00:00,34.22,34.24,34.01,34.01,2600250.0,30.2445,30.2622,30.0589,30.0589,2600250.0
2017-04-03 11:00:00,34.01,34.04,33.9,33.95,2105180.0,30.0589,30.0854,29.9617,30.0059,2105180.0
2017-04-03 12:00:00,33.95,34.05,33.9,34.03,1095245.0,30.0059,30.0942,29.9617,30.0766,1095245.0
2017-04-03 13:00:00,34.04,34.08,33.97,34.01,580420.0,30.0854,30.1208,30.0235,30.0589,580420.0
2017-04-03 14:00:00,34.01,34.09,33.97,34.04,1674965.0,30.0589,30.1296,30.0235,30.0854,1674965.0
2017-04-03 15:00:00,34.04,34.07,34.0,34.06,2489980.0,30.0854,30.1119,30.05,30.1031,2489980.0
2017-04-04 09:30:00,34.01,34.1,34.0,34.09,1511090.0,30.0589,30.1384,30.05,30.1296,1511090.0
2017-04-04 10:00:00,34.09,34.1,33.97,33.98,1747600.0,30.1296,30.1384,30.0235,30.0324,1747600.0
2017-04-04 11:00:00,33.98,34.09,33.98,34.04,757985.0,30.0324,30.1296,30.0324,30.0854,757985.0
2017-04-04 12:00:00,34.04,34.04,33.95,33.96,1452300.0,30.0854,30.0854,30.0059,30.0147,1452300.0
2017-04-04 13:00:00,33.96,34.03,33.94,34.02,490875.0,30.0147,30.0766,29.997,30.0677,490875.0
2017-04-04 14:00:00,34.02,34.07,33.99,34.0,1311355.0,30.0677,30.1119,30.0412,30.05,1311355.0
2017-04-04 15:00:00,34.0,34.02,33.93,34.02,2615520.0,30.05,30.0677,29.9882,30.0677,2615520.0
2017-04-05 09:30:00,34.2,34.28,34.16,34.26,895325.0,30.2268,30.2975,30.1915,30.2798,895325.0
2017-04-05 10:00:00,34.25,34.31,34.17,34.2,1323655.0,30.271,30.324,30.2003,30.2268,1323655.0
2017-04-05 11:00:00,34.21,34.21,33.98,34.08,1115020.0,30.2357,30.2357,30.0324,30.1208,1115020.0
2017-04-05 12:00:00,34.09,34.21,34.08,34.19,318705.0,30.1296,30.2357,30.1208,30.218,318705.0
2017-04-05 13:00:00,34.19,34.22,34.14,34.17,449825.0,30.218,30.2445,30.1738,30.2003,449825.0
2017-04-05 14:00:00,34.16,34.18,33.93,33.96,1262450.0,30.1915,30.2091,29.9882,30.0147,1262450.0
2017-04-05 15:00:00,33.96,34.0,33.72,33.75,1896895.0,30.0147,30.05,29.8026,29.8291,1896895.0
2017-04-06 09:30:00,33.8,33.83,33.68,33.78,1170410.0,29.8733,29.8998,29.7672,29.8556,1170410.0
2017-04-06 10:00:00,33.79,33.88,33.76,33.83,1112425.0,29.8644,29.944,29.8379,29.8998,1112425.0
2017-04-06 11:00:00,33.84,34.01,33.84,33.99,739125.0,29.9086,30.0589,29.9086,30.0412,739125.0
2017-04-06 12:00:00,34.0,34.02,33.91,33.96,888615.0,30.05,30.0677,29.9705,30.0147,888615.0
2017-04-06 13:00:00,33.96,34.09,33.96,34.05,656190.0,30.0147,30.1296,30.0147,30.0942,656190.0
2017-04-06 14:00:00,34.06,34.06,33.92,33.94,620815.0,30.1031,30.1031,29.9793,29.997,620815.0
2017-04-06 15:00:00,33.94,34.04,33.92,34.04,1088910.0,29.997,30.0854,29.9793,30.0854,1088910.0
2017-04-07 09:30:00,33.95,34.06,33.88,33.89,961855.0,30.0059,30.1031,29.944,29.9528,961855.0
2017-04-07 10:00:00,33.88,34.11,33.88,34.0,1036930.0,29.944,30.1473,29.944,30.05,1036930.0
2017-04-07 11:00:00,34.0,34.02,33.95,34.01,538830.0,30.05,30.0677,30.0059,30.0589,538830.0
2017-04-07 12:00:00,34.01,34.09,34.01,34.08,1383720.0,30.0589,30.1296,30.0589,30.1208,1383720.0
2017-04-07 13:00:00,34.07,34.13,34.05,34.06,497390.0,30.1119,30.1649,30.0942,30.1031,497390.0
2017-04-07 14:00:00,34.07,34.09,33.98,33.98,656450.0,30.1119,30.1296,30.0324,30.0324,656450.0
2017-04-07 15:00:00,33.98,34.05,33.98,34.0,944380.0,30.0324,30.0942,30.0324,30.05,944380.0
2017-04-10 09:30:00,34.01,34.19,34.0,34.19,622185.0,30.0589,30.218,30.05,30.218,622185.0
2017-04-10 10:00:00,34.19,34.26,34.12,34.12,780005.0,30.218,30.2798,30.1561,30.1561,780005.0
2017-04-10 11:00:00,34.12,34.18,33.97,34.04,958420.0,30.1561,30.2091,30.0235,30.0854,958420.0
2017-04-10 12:00:00,34.03,34.1,33.93,34.09,942100.0,30.0766,30.1384,29.9882,30.1296,942100.0
2017-04-10 13:00:00,34.09,34.17,34.07,34.14,783410.0,30.1296,30.2003,30.1119,30.1738,783410.0
2017-04-10 14:00:00,34.14,34.16,34.06,34.15,759245.0,30.1738,30.1915,30.1031,30.1826,759245.0
2017-04-10 15:00:00,34.14,34.18,34.06,34.08,1146825.0,30.1738,30.2091,30.1031,30.1208,1146825.0
2017-04-11 09:30:00,34.01,34.05,33.92,34.04,1260930.0,30.0589,30.0942,29.9793,30.0854,1260930.0
2017-04-11 10:00:00,34.05,34.12,33.88,33.92,1506740.0,30.0942,30.1561,29.944,29.9793,1506740.0
2017-04-11 11:00:00,33.91,34.06,33.89,34.03,947720.0,29.9705,30.1031,29.9528,30.0766,947720.0
2017-04-11 12:00:00,34.03,34.13,34.0,34.11,972325.0,30.0766,30.1649,30.05,30.1473,972325.0
2017-04-11 13:00:00,34.12,34.18,34.12,34.14,853350.0,30.1561,30.2091,30.1561,30.1738,853350.0
2017-04-11 14:00:00,34.15,34.26,34.13,34.22,820565.0,30.1826,30.2798,30.1649,30.2445,820565.0
2017-04-11 15:00:00,34.22,34.28,34.15,34.28,2691135.0,30.2445,30.2975,30.1826,30.2975,2691135.0
2017-04-12 09:30:00,34.26,34.26,34.14,34.18,571840.0,30.2798,30.2798,30.1738,30.2091,571840.0
2017-04-12 10:00:00,34.18,34.21,33.94,33.96,1258230.0,30.2091,30.2357,29.997,30.0147,1258230.0
2017-04-12 11:00:00,33.96,34.0,33.85,33.89,881450.0,30.0147,30.05,29.9175,29.9528,881450.0
2017-04-12 12:00:00,33.89,33.95,33.86,33.88,575050.0,29.9528,30.0059,29.9263,29.944,575050.0
2017-04-12 13:00:00,33.88,34.02,33.88,34.02,1039775.0,29.944,30.0677,29.944,30.0677,1039775.0
2017-04-12 14:00:00,34.02,34.02,33.88,33.91,784095.0,30.0677,30.0677,29.944,29.9705,784095.0
2017-04-12 15:00:00,33.92,33.93,33.84,33.87,1716275.0,29.9793,29.9882,29.9086,29.9352,1716275.0
2017-04-13 09:30:00,33.83,33.88,33.73,33.83,806095.0,29.8998,29.944,29.8114,29.8998,806095.0
2017-04-13 10:00:00,33.84,33.89,33.76,33.83,609315.0,29.9086,29.9528,29.8379,29.8998,609315.0
2017-04-13 11:00:00,33.84,33.87,33.76,33.79,584775.0,29.9086,29.9352,29.8379,29.8644,584775.0
2017-04-13 12:00:00,33.79,33.79,33.62,33.65,944255.0,29.8644,29.8644,29.7142,29.7407,944255.0
2017-04-13 13:00:00,33.64,33.64,33.52,33.56,832045.0,29.7319,29.7319,29.6258,29.6612,832045.0
2017-04-13 14:00:00,33.56,33.67,33.56,33.66,1529005.0,29.6612,29.7584,29.6612,29.7495,1529005.0
2017-04-13 15:00:00,33.65,33.66,33.49,33.49,2214600.0,29.7407,29.7495,29.5993,29.5993,2214600.0
2017-04-17 09:30:00,33.57,33.61,33.49,33.59,747545.0,29.67,29.7054,29.5993,29.6877,747545.0
2017-04-17 10:00:00,33.6,33.68,33.58,33.68,901740.0,29.6965,29.7672,29.6788,29.7672,901740.0
2017-04-17 11:00:00,33.68,33.76,33.67,33.68,968745.0,29.7672,29.8379,29.7584,29.7672,968745.0
2017-04-17 12:00:00,33.67,33.74,33.67,33.69,428860.0,29.7584,29.8203,29.7584,29.7761,428860.0
2017-04-17 13:00:00,33.69,33.72,33.68,33.69,469345.0,29.7761,29.8026,29.7672,29.7761,469345.0
2017-04-17 14:00:00,33.69,33.74,33.68,33.7,806835.0,29.7761,29.8203,29.7672,29.7849,806835.0
2017-04-17 15:00:00,33.7,33.9,33.69,33.89,1843455.0,29.7849,29.9617,29.7761,29.9528,1843455.0
2017-04-18 09:30:00,33.78,33.9,33.73,33.9,628245.0,29.8556,29.9617,29.8114,29.9617,628245.0
2017-04-18 10:00:00,33.91,33.91,33.77,33.84,772960.0,29.9705,29.9705,29.8468,29.9086,772960.0
2017-04-18 11:00:00,33.84,33.88,33.72,33.72,809170.0,29.9086,29.944,29.8026,29.8026,809170.0
2017-04-18 12:00:00,33.71,33.76,33.67,33.73,592665.0,29.7937,29.8379,29.7584,29.8114,592665.0
2017-04-18 13:00:00,33.73,33.84,33.72,33.83,698610.0,29.8114,29.9086,29.8026,29.8998,698610.0
2017-04-18 14:00:00,33.83,33.9,33.82,33.84,931975.0,29.8998,29.9617,29.891,29.9086,931975.0
2017-04-18 15:00:00,33.85,33.93,33.81,33.89,1298315.0,29.9175,29.9882,29.8821,29.9528,1298315.0
2017-04-19 09:30:00,34.0,34.14,34.0,34.14,720200.0,30.05,30.1738,30.05,30.1738,720200.0
2017-04-19 10:00:00,34.14,34.15,34.05,34.08,927260.0,30.1738,30.1826,30.0942,30.1208,927260.0
2017-04-19 11:00:00,34.08,34.17,34.07,34.1,578780.0,30.1208,30.2003,30.1119,30.1384,578780.0
2017-04-19 12:00:00,34.1,34.11,34.03,34.07,611455.0,30.1384,30.1473,30.0766,30.1119,611455.0
2017-04-19 13:00:00,34.06,34.07,33.99,34.04,875655.0,30.1031,30.1119,30.0412,30.0854,875655.0
2017-04-19 14:00:00,34.05,34.06,33.95,33.97,651245.0,30.0942,30.1031,30.0059,30.0235,651245.0
2017-04-19 15:00:00,33.97,34.02,33.91,33.96,1527565.0,30.0235,30.0677,29.9705,30.0147,1527565.0
2017-04-20 09:30:00,34.07,34.16,34.01,34.03,770500.0,30.1119,30.1915,30.0589,30.0766,770500.0
2017-04-20 10:00:00,34.04,34.13,34.01,34.12,947580.0,30.0854,30.1649,30.0589,30.1561,947580.0
2017-04-20 11:00:00,34.13,34.25,34.09,34.24,752545.0,30.1649,30.271,30.1296,30.2622,752545.0
2017-04-20 12:00:00,34.24,34.31,34.24,34.27,650315.0,30.2622,30.324,30.2622,30.2887,650315.0
2017-04-20 13:00:00,34.28,34.32,34.22,34.31,688925.0,30.2975,30.3329,30.2445,30.324,688925.0
2017-04-20 14:00:00,34.32,34.32,34.27,34.3,487680.0,30.3329,30.3329,30.2887,30.3152,487680.0
2017-04-20 15:00:00,34.29,34.34,34.26,34.3,1366540.0,30.3064,30.3505,30.2798,30.3152,1366540.0
2017-04-21 09:30:00,34.26,34.27,34.19,34.21,520820.0,30.2798,30.2887,30.218,30.2357,520820.0
2017-04-21 10:00:00,34.21,34.28,34.17,34.2,794830.0,30.2357,30.2975,30.2003,30.2268,794830.0
2017-04-21 11:00:00,34.2,34.24,34.13,34.23,733965.0,30.2268,30.2622,30.1649,30.2533,733965.0
2017-04-21 12:00:00,34.22,34.24,34.18,34.23,1074470.0,30.2445,30.2622,30.2091,30.2533,1074470.0
2017-04-21 13:00:00,34.23,34.27,34.16,34.26,1168780.0,30.2533,30.2887,30.1915,30.2798,1168780.0
2017-04-21 14:00:00,34.26,34.31,34.24,34.26,703065.0,30.2798,30.324,30.2622,30.2798,703065.0
2017-04-21 15:00:00,34.26,34.28,34.22,34.22,1348850.0,30.2798,30.2975,30.2445,30.2445,1348850.0
2017-04-24 09:30:00,34.66,34.7,34.54,34.57,786500.0,30.6334,30.6687,30.5273,30.5538,786500.0
2017-04-24 10:00:00,34.57,34.65,34.52,34.59,816210.0,30.5538,30.6245,30.5096,30.5715,816210.0
2017-04-24 11:00:00,34.59,34.6,34.54,34.55,533100.0,30.5715,30.5803,30.5273,30.5362,533100.0
2017-04-24 12:00:00,34.56,34.62,34.56,34.61,232680.0,30.545,30.598,30.545,30.5892,232680.0
2017-04-24 13:00:00,34.61,34.64,34.6,34.61,480200.0,30.5892,30.6157,30.5803,30.5892,480200.0
2017-04-24 14:00:00,34.61,34.65,34.6,34.62,588245.0,30.5892,30.6245,30.5803,30.598,588245.0
2017-04-24 15:00:00,34.63,34.69,34.62,34.63,1394560.0,30.6069,30.6599,30.598,30.6069,1394560.0
2017-04-25 09:30:00,34.84,34.9,34.8,34.9,1852430.0,30.7925,30.8455,30.7571,30.8455,1852430.0
2017-04-25 10:00:00,34.89,34.97,34.83,34.83,1289185.0,30.8367,30.9074,30.7836,30.7836,1289185.0
2017-04-25 11:00:00,34.82,34.9,34.82,34.86,1327825.0,30.7748,30.8455,30.7748,30.8101,1327825.0
2017-04-25 12:00:00,34.86,34.87,34.8,34.83,1141500.0,30.8101,30.819,30.7571,30.7836,1141500.0
2017-04-25 13:00:00,34.83,34.88,34.83,34.88,536010.0,30.7836,30.8278,30.7836,30.8278,536010.0
2017-04-25 14:00:00,34.88,34.91,34.87,34.88,1144850.0,30.8278,30.8543,30.819,30.8278,1144850.0
2017-04-25 15:00:00,34.88,34.91,34.83,34.84,1412850.0,30.8278,30.8543,30.7836,30.7925,1412850.0
2017-04-26 09:30:00,34.8,34.82,34.76,34.79,512145.0,30.7571,30.7748,30.7218,30.7483,512145.0
2017-04-26 10:00:00,34.79,34.91,34.77,34.9,1405115.0,30.7483,30.8543,30.7306,30.8455,1405115.0
2017-04-26 11:00:00,34.9,35.01,34.87,34.9,891880.0,30.8455,30.9427,30.819,30.8455,891880.0
2017-04-26 12:00:00,34.91,34.99,34.9,34.98,655720.0,30.8543,30.925,30.8455,30.9162,655720.0
2017-04-26 13:00:00,34.98,35.01,34.9,34.92,764255.0,30.9162,30.9427,30.8455,30.8632,764255.0
2017-04-26 14:00:00,34.92,34.99,34.89,34.95,1011255.0,30.8632,30.925,30.8367,30.8897,1011255.0
2017-04-26 15:00:00,34.96,35.01,34.84,34.84,2421790.0,30.8985,30.9427,30.7925,30.7925,2421790.0
2017-04-27 09:30:00,34.92,34.98,34.82,34.92,419400.0,30.8632,30.9162,30.7748,30.8632,419400.0
2017-04-27 10:00:00,34.92,34.96,34.8,34.82,667555.0,30.8632,30.8985,30.7571,30.7748,667555.0
2017-04-27 11:00:00,34.82,34.85,34.76,34.77,382405.0,30.7748,30.8013,30.7218,30.7306,382405.0
2017-04-27 12:00:00,34.78,34.93,34.78,34.93,384620.0,30.7394,30.872,30.7394,30.872,384620.0
2017-04-27 13:00:00,34.93,34.93,34.89,34.9,217920.0,30.872,30.872,30.8367,30.8455,217920.0
2017-04-27 14:00:00,34.9,34.94,34.88,34.92,422960.0,30.8455,30.8808,30.8278,30.8632,422960.0
2017-04-27 15:00:00,34.92,34.92,34.85,34.88,1411900.0,30.8632,30.8632,30.8013,30.8278,1411900.0
2017-04-28 09:30:00,34.9,34.92,34.78,34.82,1331535.0,30.8455,30.8632,30.7394,30.7748,1331535.0
2017-04-28 10:00:00,34.82,34.82,34.64,34.67,1154320.0,30.7748,30.7748,30.6157,30.6422,1154320.0
2017-04-28 11:00:00,34.66,34.67,34.55,34.59,1198870.0,30.6334,30.6422,30.5362,30.5715,1198870.0
2017-04-28 12:00:00,34.59,34.63,34.58,34.6,811305.0,30.5715,30.6069,30.5627,30.5803,811305.0
2017-04-28 13:00:00,34.6,34.62,34.58,34.58,558550.0,30.5803,30.598,30.5627,30.5627,558550.0
2017-04-28 14:00:00,34.58,34.59,34.53,34.54,686465.0,30.5627,30.5715,30.5185,30.5273,686465.0
2017-04-28 15:00:00,34.54,34.6,34.52,34.52,1598600.0,30.5273,30.5803,30.5096,30.5096,1598600.0
2017-05-01 09:30:00,34.64,34.64,34.5,34.51,443625.0,30.6157,30.6157,30.492,30.5008,443625.0
2017-05-01 10:00:00,34.51,34.58,34.42,34.55,829505.0,30.5008,30.5627,30.4213,30.5362,829505.0
2017-05-01 11:00:00,34.56,34.59,34.5,34.59,357315.0,30.545,30.5715,30.492,30.5715,357315.0
2017-05-01 12:00:00,34.59,34.62,34.49,34.56,373570.0,30.5715,30.598,30.4831,30.545,373570.0
2017-05-01 13:00:00,34.56,34.75,34.55,34.75,399210.0,30.545,30.7129,30.5362,30.7129,399210.0
2017-05-01 14:00:00,34.76,34.77,34.58,34.61,803430.0,30.7218,30.7306,30.5627,30.5892,803430.0
2017-05-01 15:00:00,34.61,34.66,34.59,34.64,1228670.0,30.5892,30.6334,30.5715,30.6157,1228670.0
2017-05-02 09:30:00,34.66,34.73,34.58,34.58,918795.0,30.6334,30.6952,30.5627,30.5627,918795.0
2017-05-02 10:00:00,34.56,34.64,34.54,34.56,719590.0,30.545,30.6157,30.5273,30.545,719590.0
2017-05-02 11:00:00,34.56,34.6,34.53,34.55,724880.0,30.545,30.5803,30.5185,30.5362,724880.0
2017-05-02 12:00:00,34.55,34.61,34.55,34.59,365705.0,30.5362,30.5892,30.5362,30.5715,365705.0
2017-05-02 13:00:00,34.59,34.59,34.54,34.55,295090.0,30.5715,30.5715,30.5273,30.5362,295090.0
2017-05-02 14:00:00,34.54,34.58,34.49,34.5,887845.0,30.5273,30.5627,30.4831,30.492,887845.0
2017-05-02 15:00:00,34.5,34.58,34.49,34.57,835540.0,30.492,30.5627,30.4831,30.5538,835540.0
2017-05-03 09:30:00,34.48,34.54,34.43,34.48,1225000.0,30.4743,30.5273,30.4301,30.4743,1225000.0
2017-05-03 10:00:00,34.48,34.49,34.3,34.33,1379640.0,30.4743,30.4831,30.3152,30.3417,1379640.0
2017-05-03 11:00:00,34.32,34.42,34.3,34.37,471635.0,30.3329,30.4213,30.3152,30.3771,471635.0
2017-05-03 12:00:00,34.38,34.39,34.35,34.37,655515.0,30.3859,30.3947,30.3594,30.3771,655515.0
2017-05-03 13:00:00,34.38,34.4,34.35,34.39,415220.0,30.3859,30.4036,30.3594,30.3947,415220.0
2017-05-03 14:00:00,34.39,34.43,34.33,34.39,633025.0,30.3947,30.4301,30.3417,30.3947,633025.0
2017-05-03 15:00:00,34.4,34.46,34.38,34.43,843030.0,30.4036,30.4566,30.3859,30.4301,843030.0
2017-05-04 09:30:00,34.45,34.45,34.32,34.34,692305.0,30.4478,30.4478,30.3329,30.3505,692305.0
2017-05-04 10:00:00,34.34,34.36,34.25,34.28,585470.0,30.3505,30.3682,30.271,30.2975,585470.0
2017-05-04 11:00:00,34.28,34.34,34.27,34.28,591300.0,30.2975,30.3505,30.2887,30.2975,591300.0
2017-05-04 12:00:00,34.28,34.3,34.16,34.28,900355.0,30.2975,30.3152,30.1915,30.2975,900355.0
2017-05-04 13:00:00,34.28,34.31,34.25,34.29,960785.0,30.2975,30.324,30.271,30.3064,960785.0
2017-05-04 14:00:00,34.28,34.39,34.27,34.34,1333320.0,30.2975,30.3947,30.2887,30.3505,1333320.0
2017-05-04 15:00:00,34.34,34.38,34.31,34.38,1102800.0,30.3505,30.3859,30.324,30.3859,1102800.0
2017-05-05 09:30:00,34.5,34.5,34.41,34.41,392230.0,30.492,30.492,30.4124,30.4124,392230.0
2017-05-05 10:00:00,34.41,34.48,34.37,34.48,830155.0,30.4124,30.4743,30.3771,30.4743,830155.0
2017-05-05 11:00:00,34.48,34.56,34.48,34.56,396175.0,30.4743,30.545,30.4743,30.545,396175.0
2017-05-05 12:00:00,34.56,34.57,34.44,34.51,324915.0,30.545,30.5538,30.4389,30.5008,324915.0
2017-05-05 13:00:00,34.51,34.55,34.5,34.54,205530.0,30.5008,30.5362,30.492,30.5273,205530.0
2017-05-05 14:00:00,34.54,34.58,34.53,34.55,601755.0,30.5273,30.5627,30.5185,30.5362,601755.0
2017-05-05 15:00:00,34.55,34.68,34.55,34.67,1080405.0,30.5362,30.651,30.5362,30.6422,1080405.0
2017-05-08 09:30:00,34.63,34.68,34.57,34.6,341860.0,30.6069,30.651,30.5538,30.5803,341860.0
2017-05-08 10:00:00,34.59,34.62,34.46,34.48,394395.0,30.5715,30.598,30.4566,30.4743,394395.0
2017-05-08 11:00:00,34.48,34.5,34.4,34.44,398755.0,30.4743,30.492,30.4036,30.4389,398755.0
2017-05-08 12:00:00,34.43,34.53,34.41,34.51,337875.0,30.4301,30.5185,30.4124,30.5008,337875.0
2017-05-08 13:00:00,34.51,34.58,34.5,34.57,354900.0,30.5008,30.5627,30.492,30.5538,354900.0
2017-05-08 14:00:00,34.57,34.59,34.51,34.54,656355.0,30.5538,30.5715,30.5008,30.5273,656355.0
2017-05-08 15:00:00,34.54,34.54,34.49,34.53,1862705.0,30.5273,30.5273,30.4831,30.5185,1862705.0
2017-05-09 09:30:00,34.57,34.6,34.53,34.55,487165.0,30.5538,30.5803,30.5185,30.5362,487165.0
2017-05-09 10:00:00,34.57,34.57,34.49,34.54,945740.0,30.5538,30.5538,30.4831,30.5273,945740.0
2017-05-09 11:00:00,34.55,34.58,34.45,34.57,607820.0,30.5362,30.5627,30.4478,30.5538,607820.0
2017-05-09 12:00:00,34.58,34.59,34.49,34.49,1361990.0,30.5627,30.5715,30.4831,30.4831,1361990.0
2017-05-09 13:00:00,34.49,34.52,34.45,34.52,1821460.0,30.4831,30.5096,30.4478,30.5096,1821460.0
2017-05-09 14:00:00,34.52,34.52,34.46,34.5,2004535.0,30.5096,30.5096,30.4566,30.492,2004535.0
2017-05-09 15:00:00,34.5,34.53,34.36,34.45,5186880.0,30.492,30.5185,30.3682,30.4478,5186880.0
2017-05-10 09:30:00,34.41,34.57,34.39,34.57,960255.0,30.4124,30.5538,30.3947,30.5538,960255.0
2017-05-10 10:00:00,34.57,34.65,34.48,34.53,1183875.0,30.5538,30.6245,30.4743,30.5185,1183875.0
2017-05-10 11:00:00,34.53,34.61,34.53,34.58,402990.0,30.5185,30.5892,30.5185,30.5627,402990.0
2017-05-10 12:00:00,34.58,34.63,34.58,34.63,487210.0,30.5627,30.6069,30.5627,30.6069,487210.0
2017-05-10 13:00:00,34.64,34.67,34.63,34.65,391360.0,30.6157,30.6422,30.6069,30.6245,391360.0
2017-05-10 14:00:00,34.65,34.69,34.63,34.68,514365.0,30.6245,30.6599,30.6069,30.651,514365.0
2017-05-10 15:00:00,34.68,34.7,34.63,34.66,2024385.0,30.651,30.6687,30.6069,30.6334,2024385.0
2017-05-11 09:30:00,34.56,34.58,34.28,34.32,1037970.0,30.545,30.5627,30.2975,30.3329,1037970.0
2017-05-11 10:00:00,34.31,34.34,34.2,34.34,1183810.0,30.324,30.3505,30.2268,30.3505,1183810.0
2017-05-11 11:00:00,34.35,34.49,34.35,34.46,561905.0,30.3594,30.4831,30.3594,30.4566,561905.0
2017-05-11 12:00:00,34.46,34.49,34.43,34.43,286450.0,30.4566,30.4831,30.4301,30.4301,286450.0
2017-05-11 13:00:00,34.44,34.5,34.43,34.5,218805.0,30.4389,30.492,30.4301,30.492,218805.0
2017-05-11 14:00:00,34.5,34.53,34.46,34.48,494685.0,30.492,30.5185,30.4566,30.4743,494685.0
2017-05-11 15:00:00,34.49,34.5,34.44,34.46,942940.0,30.4831,30.492,30.4389,30.4566,942940.0
2017-05-12 09:30:00,34.38,34.39,34.28,34.33,273120.0,30.3859,30.3947,30.2975,30.3417,273120.0
2017-05-12 10:00:00,34.34,34.35,34.23,34.25,326625.0,30.3505,30.3594,30.2533,30.271,326625.0
2017-05-12 11:00:00,34.26,34.33,34.24,34.31,247255.0,30.2798,30.3417,30.2622,30.324,247255.0
2017-05-12 12:00:00,34.31,34.35,34.29,34.31,219630.0,30.324,30.3594,30.3064,30.324,219630.0
2017-05-12 13:00:00,34.31,34.33,34.29,34.32,232285.0,30.324,30.3417,30.3064,30.3329,232285.0
2017-05-12 14:00:00,34.32,34.32,34.28,34.31,472415.0,30.3329,30.3329,30.2975,30.324,472415.0
2017-05-12 15:00:00,34.31,34.31,34.25,34.31,985850.0,30.324,30.324,30.271,30.324,985850.0
2017-05-15 09:30:00,34.41,34.62,34.4,34.61,1218750.0,30.4124,30.598,30.4036,30.5892,1218750.0
2017-05-15 10:00:00,34.61,34.66,34.59,34.63,632900.0,30.5892,30.6334,30.5715,30.6069,632900.0
2017-05-15 11:00:00,34.64,34.66,34.6,34.62,391100.0,30.6157,30.6334,30.5803,30.598,391100.0
2017-05-15 12:00:00,34.62,34.63,34.56,34.57,294215.0,30.598,30.6069,30.545,30.5538,294215.0
2017-05-15 13:00:00,34.57,34.62,34.55,34.58,265160.0,30.5538,30.598,30.5362,30.5627,265160.0
2017-05-15 14:00:00,34.58,34.59,34.47,34.48,614630.0,30.5627,30.5715,30.4654,30.4743,614630.0
2017-05-15 15:00:00,34.48,34.57,34.47,34.53,1126105.0,30.4743,30.5538,30.4654,30.5185,1126105.0
2017-05-16 09:30:00,34.59,34.59,34.47,34.47,486545.0,30.5715,30.5715,30.4654,30.4654,486545.0
2017-05-16 10:00:00,34.48,34.52,34.3,34.35,1161555.0,30.4743,30.5096,30.3152,30.3594,1161555.0
2017-05-16 11:00:00,34.35,34.47,34.33,34.46,554370.0,30.3594,30.4654,30.3417,30.4566,554370.0
2017-05-16 12:00:00,34.46,34.48,34.43,34.46,357810.0,30.4566,30.4743,30.4301,30.4566,357810.0
2017-05-16 13:00:00,34.46,34.46,34.42,34.43,441270.0,30.4566,30.4566,30.4213,30.4301,441270.0
2017-05-16 14:00:00,34.43,34.47,34.42,34.46,276730.0,30.4301,30.4654,30.4213,30.4566,276730.0
2017-05-16 15:00:00,34.46,34.52,34.46,34.49,804725.0,30.4566,30.5096,30.4566,30.4831,804725.0
2017-05-17 09:30:00,34.08,34.22,34.01,34.01,3775705.0,30.1208,30.2445,30.0589,30.0589,3775705.0
2017-05-17 10:00:00,34.01,34.07,33.92,33.93,1521680.0,30.0589,30.1119,29.9793,29.9882,1521680.0
2017-05-17 11:00:00,33.93,33.98,33.88,33.97,866995.0,29.9882,30.0324,29.944,30.0235,866995.0
2017-05-17 12:00:00,33.96,33.96,33.88,33.95,801805.0,30.0147,30.0147,29.944,30.0059,801805.0
2017-05-17 13:00:00,33.95,33.96,33.9,33.91,487315.0,30.0059,30.0147,29.9617,29.9705,487315.0
2017-05-17 14:00:00,33.91,33.94,33.77,33.85,729475.0,29.9705,29.997,29.8468,29.9175,729475.0
2017-05-17 15:00:00,33.85,33.94,33.78,33.8,1510995.0,29.9175,29.997,29.8556,29.8733,1510995.0
2017-05-18 09:30:00,33.72,33.73,33.58,33.61,1218890.0,29.8026,29.8114,29.6788,29.7054,1218890.0
2017-05-18 10:00:00,33.61,33.83,33.61,33.81,1482445.0,29.7054,29.8998,29.7054,29.8821,1482445.0
2017-05-18 11:00:00,33.81,33.87,33.77,33.78,652540.0,29.8821,29.9352,29.8468,29.8556,652540.0
2017-05-18 12:00:00,33.78,33.84,33.74,33.79,1128750.0,29.8556,29.9086,29.8203,29.8644,1128750.0
2017-05-18 13:00:00,33.79,33.85,33.75,33.82,607230.0,29.8644,29.9175,29.8291,29.891,607230.0
2017-05-18 14:00:00,33.83,33.95,33.82,33.86,618115.0,29.8998,30.0059,29.891,29.9263,618115.0
2017-05-18 15:00:00,33.86,33.92,33.81,33.82,1818780.0,29.9263,29.9793,29.8821,29.891,1818780.0
2017-05-19 09:30:00,33.9,34.05,33.87,34.03,560090.0,29.9617,30.0942,29.9352,30.0766,560090.0
2017-05-19 10:00:00,34.03,34.18,34.0,34.15,639625.0,30.0766,30.2091,30.05,30.1826,639625.0
2017-05-19 11:00:00,34.16,34.18,34.1,34.17,613540.0,30.1915,30.2091,30.1384,30.2003,613540.0
2017-05-19 12:00:00,34.18,34.25,34.16,34.23,418045.0,30.2091,30.271,30.1915,30.2533,418045.0
2017-05-19 13:00:00,34.23,34.26,34.2,34.25,358375.0,30.2533,30.2798,30.2268,30.271,358375.0
2017-05-19 14:00:00,34.26,34.3,34.23,34.27,620470.0,30.2798,30.3152,30.2533,30.2887,620470.0
2017-05-19 15:00:00,34.28,34.28,34.13,34.17,1464095.0,30.2975,30.2975,30.1649,30.2003,1464095.0
2017-05-22 09:30:00,34.25,34.36,34.25,34.3,615775.0,30.271,30.3682,30.271,30.3152,615775.0
2017-05-22 10:00:00,34.28,34.37,34.22,34.25,528350.0,30.2975,30.3771,30.2445,30.271,528350.0
2017-05-22 11:00:00,34.24,34.34,34.24,34.31,861355.0,30.2622,30.3505,30.2622,30.324,861355.0
2017-05-22 12:00:00,34.31,34.37,34.3,34.3,241690.0,30.324,30.3771,30.3152,30.3152,241690.0
2017-05-22 13:00:00,34.3,34.32,34.28,34.28,349240.0,30.3152,30.3329,30.2975,30.2975,349240.0
2017-05-22 14:00:00,34.28,34.32,34.26,34.3,1159655.0,30.2975,30.3329,30.2798,30.3152,1159655.0
2017-05-22 15:00:00,34.3,34.38,34.29,34.34,715620.0,30.3152,30.3859,30.3064,30.3505,715620.0
2017-05-23 09:30:00,34.43,34.43,34.22,34.25,235320.0,30.4301,30.4301,30.2445,30.271,235320.0
2017-05-23 10:00:00,34.24,34.37,34.21,34.37,506945.0,30.2622,30.3771,30.2357,30.3771,506945.0
2017-05-23 11:00:00,34.38,34.48,34.36,34.46,1264465.0,30.3859,30.4743,30.3682,30.4566,1264465.0
2017-05-23 12:00:00,34.46,34.5,34.37,34.38,647460.0,30.4566,30.492,30.3771,30.3859,647460.0
2017-05-23 13:00:00,34.38,34.43,34.38,34.41,221585.0,30.3859,30.4301,30.3859,30.4124,221585.0
2017-05-23 14:00:00,34.41,34.45,34.37,34.43,451720.0,30.4124,30.4478,30.3771,30.4301,451720.0
2017-05-23 15:00:00,34.43,34.46,34.38,34.4,508015.0,30.4301,30.4566,30.3859,30.4036,508015.0
2017-05-24 09:30:00,34.43,34.49,34.41,34.47,333220.0,30.4301,30.4831,30.4124,30.4654,333220.0
2017-05-24 10:00:00,34.48,34.55,34.46,34.51,316195.0,30.4743,30.5362,30.4566,30.5008,316195.0
2017-05-24 11:00:00,34.5,34.52,34.41,34.44,291365.0,30.492,30.5096,30.4124,30.4389,291365.0
2017-05-24 12:00:00,34.45,34.48,34.42,34.42,366085.0,30.4478,30.4743,30.4213,30.4213,366085.0
2017-05-24 13:00:00,34.42,34.43,34.34,34.41,317335.0,30.4213,30.4301,30.3505,30.4124,317335.0
2017-05-24 14:00:00,34.41,34.47,34.38,34.45,589435.0,30.4124,30.4654,30.3859,30.4478,589435.0
2017-05-24 15:00:00,34.45,34.52,34.41,34.5,1095785.0,30.4478,30.5096,30.4124,30.492,1095785.0
2017-05-25 09:30:00,34.6,34.69,34.55,34.67,878995.0,30.5803,30.6599,30.5362,30.6422,878995.0
2017-05-25 10:00:00,34.66,34.72,34.65,34.65,815210.0,30.6334,30.6864,30.6245,30.6245,815210.0
2017-05-25 11:00:00,34.65,34.71,34.54,34.54,750900.0,30.6245,30.6776,30.5273,30.5273,750900.0
2017-05-25 12:00:00,34.54,34.58,34.52,34.57,574155.0,30.5273,30.5627,30.5096,30.5538,574155.0
2017-05-25 13:00:00,34.57,34.58,34.5,34.56,422885.0,30.5538,30.5627,30.492,30.545,422885.0
2017-05-25 14:00:00,34.56,34.6,34.53,34.58,408095.0,30.545,30.5803,30.5185,30.5627,408095.0
2017-05-25 15:00:00,34.58,34.62,34.54,34.56,798645.0,30.5627,30.598,30.5273,30.545,798645.0
2017-05-26 09:30:00,34.51,34.54,34.43,34.47,381070.0,30.5008,30.5273,30.4301,30.4654,381070.0
2017-05-26 10:00:00,34.49,34.49,34.4,34.42,629625.0,30.4831,30.4831,30.4036,30.4213,629625.0
2017-05-26 11:00:00,34.43,34.5,34.42,34.42,685720.0,30.4301,30.492,30.4213,30.4213,685720.0
2017-05-26 12:00:00,34.43,34.53,34.43,34.52,506555.0,30.4301,30.5185,30.4301,30.5096,506555.0
2017-05-26 13:00:00,34.52,34.54,34.48,34.48,466020.0,30.5096,30.5273,30.4743,30.4743,466020.0
2017-05-26 14:00:00,34.48,34.5,34.47,34.49,438715.0,30.4743,30.492,30.4654,30.4831,438715.0
2017-05-26 15:00:00,34.49,34.51,34.45,34.47,920890.0,30.4831,30.5008,30.4478,30.4654,920890.0
2017-05-30 09:30:00,34.42,34.5,34.35,34.4,334675.0,30.4213,30.492,30.3594,30.4036,334675.0
2017-05-30 10:00:00,34.4,34.43,34.27,34.38,1028445.0,30.4036,30.4301,30.2887,30.3859,1028445.0
2017-05-30 11:00:00,34.39,34.42,34.34,34.36,458415.0,30.3947,30.4213,30.3505,30.3682,458415.0
2017-05-30 12:00:00,34.36,34.39,34.34,34.36,318610.0,30.3682,30.3947,30.3505,30.3682,318610.0
2017-05-30 13:00:00,34.36,34.4,34.35,34.38,198725.0,30.3682,30.4036,30.3594,30.3859,198725.0
2017-05-30 14:00:00,34.38,34.4,34.34,34.39,268325.0,30.3859,30.4036,30.3505,30.3947,268325.0
2017-05-30 15:00:00,34.39,34.43,34.36,34.36,745230.0,30.3947,30.4301,30.3682,30.3682,745230.0
2017-05-31 09:30:00,34.46,34.46,34.11,34.11,530375.0,30.4566,30.4566,30.1473,30.1473,530375.0
2017-05-31 10:00:00,34.11,34.25,34.02,34.25,905420.0,30.1473,30.271,30.0677,30.271,905420.0
2017-05-31 11:00:00,34.26,34.27,34.16,34.23,725500.0,30.2798,30.2887,30.1915,30.2533,725500.0
2017-05-31 12:00:00,34.23,34.25,34.21,34.22,259105.0,30.2533,30.271,30.2357,30.2445,259105.0
2017-05-31 13:00:00,34.23,34.28,34.22,34.25,431760.0,30.2533,30.2975,30.2445,30.271,431760.0
2017-05-31 14:00:00,34.24,34.31,34.22,34.29,609065.0,30.2622,30.324,30.2445,30.3064,609065.0
2017-05-31 15:00:00,34.29,34.39,34.29,34.36,1250245.0,30.3064,30.3947,30.3064,30.3682,1250245.0
2017-06-01 09:30:00,34.49,34.57,34.38,34.54,559655.0,30.4831,30.5538,30.3859,30.5273,559655.0
2017-06-01 10:00:00,34.54,34.6,34.48,34.52,599315.0,30.5273,30.5803,30.4743,30.5096,599315.0
2017-06-01 11:00:00,34.53,34.67,34.52,34.66,1306105.0,30.5185,30.6422,30.5096,30.6334,1306105.0
2017-06-01 12:00:00,34.66,34.72,34.63,34.7,855725.0,30.6334,30.6864,30.6069,30.6687,855725.0
2017-06-01 13:00:00,34.71,34.77,34.7,34.75,1001360.0,30.6776,30.7306,30.6687,30.7129,1001360.0
2017-06-01 14:00:00,34.75,34.84,34.75,34.78,913380.0,30.7129,30.7925,30.7129,30.7394,913380.0
2017-06-01 15:00:00,34.78,34.91,34.76,34.91,1813745.0,30.7394,30.8543,30.7218,30.8543,1813745.0
2017-06-02 09:30:00,34.97,35.04,34.85,34.89,815065.0,30.9074,30.9692,30.8013,30.8367,815065.0
2017-06-02 10:00:00,34.89,35.05,34.88,35.01,660785.0,30.8367,30.9781,30.8278,30.9427,660785.0
2017-06-02 11:00:00,35.01,35.13,34.97,35.12,720690.0,30.9427,31.0488,30.9074,31.0399,720690.0
2017-06-02 12:00:00,35.12,35.12,35.05,35.07,557790.0,31.0399,31.0399,30.9781,30.9957,557790.0
2017-06-02 13:00:00,35.08,35.08,35.04,35.06,263905.0,31.0046,31.0046,30.9692,30.9869,263905.0
2017-06-02 14:00:00,35.06,35.09,35.03,35.04,494150.0,30.9869,31.0134,30.9604,30.9692,494150.0
2017-06-02 15:00:00,35.04,35.08,34.95,34.96,2063595.0,30.9692,31.0046,30.8897,30.8985,2063595.0
2017-06-05 09:30:00,34.97,34.99,34.89,34.92,931620.0,30.9074,30.925,30.8367,30.8632,931620.0
2017-06-05 10:00:00,34.92,35.0,34.91,34.95,974855.0,30.8632,30.9339,30.8543,30.8897,974855.0
2017-06-05 11:00:00,34.95,34.95,34.82,34.89,258690.0,30.8897,30.8897,30.7748,30.8367,258690.0
2017-06-05 12:00:00,34.89,34.93,34.88,34.9,630260.0,30.8367,30.872,30.8278,30.8455,630260.0
2017-06-05 13:00:00,34.91,34.94,34.89,34.92,313645.0,30.8543,30.8808,30.8367,30.8632,313645.0
2017-06-05 14:00:00,34.92,34.94,34.9,34.92,489055.0,30.8632,30.8808,30.8455,30.8632,489055.0
2017-06-05 15:00:00,34.91,34.92,34.8,34.83,2433650.0,30.8543,30.8632,30.7571,30.7836,2433650.0
2017-06-06 09:30:00,34.67,34.7,34.56,34.7,664285.0,30.6422,30.6687,30.545,30.6687,664285.0
2017-06-06 10:00:00,34.7,34.7,34.64,34.64,515555.0,30.6687,30.6687,30.6157,30.6157,515555.0
2017-06-06 11:00:00,34.65,34.69,34.59,34.65,415620.0,30.6245,30.6599,30.5715,30.6245,415620.0
2017-06-06 12:00:00,34.66,34.7,34.65,34.67,295740.0,30.6334,30.6687,30.6245,30.6422,295740.0
2017-06-06 13:00:00,34.68,34.69,34.65,34.68,257475.0,30.651,30.6599,30.6245,30.651,257475.0
2017-06-06 14:00:00,34.69,34.82,34.68,34.8,368045.0,30.6599,30.7748,30.651,30.7571,368045.0
2017-06-06 15:00:00,34.8,34.82,34.68,34.69,957465.0,30.7571,30.7748,30.651,30.6599,957465.0
2017-06-07 09:30:00,34.72,34.79,34.69,34.78,351325.0,30.6864,30.7483,30.6599,30.7394,351325.0
2017-06-07 10:00:00,34.8,34.82,34.66,34.77,414610.0,30.7571,30.7748,30.6334,30.7306,414610.0
2017-06-07 11:00:00,34.76,34.77,34.7,34.72,401855.0,30.7218,30.7306,30.6687,30.6864,401855.0
2017-06-07 12:00:00,34.71,34.75,34.61,34.65,281975.0,30.6776,30.7129,30.5892,30.6245,281975.0
2017-06-07 13:00:00,34.65,34.69,34.62,34.66,242580.0,30.6245,30.6599,30.598,30.6334,242580.0
2017-06-07 14:00:00,34.66,34.73,34.64,34.7,269045.0,30.6334,30.6952,30.6157,30.6687,269045.0
2017-06-07 15:00:00,34.7,34.73,34.67,34.68,925985.0,30.6687,30.6952,30.6422,30.651,925985.0
2017-06-08 09:30:00,34.69,34.77,34.62,34.76,477745.0,30.6599,30.7306,30.598,30.7218,477745.0
2017-06-08 10:00:00,34.77,34.83,34.74,34.82,388890.0,30.7306,30.7836,30.7041,30.7748,388890.0
2017-06-08 11:00:00,34.83,34.92,34.83,34.91,387355.0,30.7836,30.8632,30.7836,30.8543,387355.0
2017-06-08 12:00:00,34.91,35.03,34.91,35.03,309725.0,30.8543,30.9604,30.8543,30.9604,309725.0
2017-06-08 13:00:00,35.02,35.07,35.0,35.06,217205.0,30.9515,30.9957,30.9339,30.9869,217205.0
2017-06-08 14:00:00,35.07,35.07,34.93,34.96,428030.0,30.9957,30.9957,30.872,30.8985,428030.0
2017-06-08 15:00:00,34.96,35.01,34.96,34.98,999245.0,30.8985,30.9427,30.8985,30.9162,999245.0
2017-06-09 09:30:00,35.03,35.13,34.99,35.1,606055.0,30.9604,31.0488,30.925,31.0223,606055.0
2017-06-09 10:00:00,35.1,35.25,35.07,35.25,958610.0,31.0223,31.1548,30.9957,31.1548,958610.0
2017-06-09 11:00:00,35.25,35.33,35.24,35.3,816305.0,31.1548,31.2255,31.146,31.199,816305.0
2017-06-09 12:00:00,35.3,35.32,35.23,35.27,705865.0,31.199,31.2167,31.1372,31.1725,705865.0
2017-06-09 13:00:00,35.28,35.3,35.14,35.14,1272735.0,31.1813,31.199,31.0576,31.0576,1272735.0
2017-06-09 14:00:00,35.14,35.19,34.93,34.98,1486695.0,31.0576,31.1018,30.872,30.9162,1486695.0
2017-06-09 15:00:00,34.99,35.12,34.98,35.11,1699180.0,30.925,31.0399,30.9162,31.0311,1699180.0
2017-06-12 09:30:00,35.11,35.2,35.07,35.08,796575.0,31.0311,31.1106,30.9957,31.0046,796575.0
2017-06-12 10:00:00,35.07,35.21,34.99,35.19,1002815.0,30.9957,31.1195,30.925,31.1018,1002815.0
2017-06-12 11:00:00,35.2,35.22,35.07,35.13,428075.0,31.1106,31.1283,30.9957,31.0488,428075.0
2017-06-12 12:00:00,35.13,35.15,35.07,35.09,804395.0,31.0488,31.0664,30.9957,31.0134,804395.0
2017-06-12 13:00:00,35.1,35.14,35.09,35.1,838985.0,31.0223,31.0576,31.0134,31.0223,838985.0
2017-06-12 14:00:00,35.1,35.13,35.05,35.09,578680.0,31.0223,31.0488,30.9781,31.0134,578680.0
2017-06-12 15:00:00,35.1,35.15,35.08,35.15,733440.0,31.0223,31.0664,31.0046,31.0664,733440.0
2017-06-13 09:30:00,35.23,35.28,35.17,35.25,490100.0,31.1372,31.1813,31.0841,31.1548,490100.0
2017-06-13 10:00:00,35.25,35.32,35.23,35.3,566450.0,31.1548,31.2167,31.1372,31.199,566450.0
2017-06-13 11:00:00,35.29,35.41,35.29,35.34,506015.0,31.1902,31.2962,31.1902,31.2344,506015.0
2017-06-13 12:00:00,35.34,35.35,35.29,35.34,423735.0,31.2344,31.2432,31.1902,31.2344,423735.0
2017-06-13 13:00:00,35.32,35.35,35.3,35.35,448090.0,31.2167,31.2432,31.199,31.2432,448090.0
2017-06-13 14:00:00,35.35,35.37,35.29,35.31,429480.0,31.2432,31.2609,31.1902,31.2079,429480.0
2017-06-13 15:00:00,35.31,35.37,35.3,35.37,698165.0,31.2079,31.2609,31.199,31.2609,698165.0
2017-06-14 09:30:00,35.41,35.42,35.26,35.32,380465.0,31.2962,31.3051,31.1637,31.2167,380465.0
2017-06-14 10:00:00,35.3,35.37,35.19,35.21,600755.0,31.199,31.2609,31.1018,31.1195,600755.0
2017-06-14 11:00:00,35.21,35.26,35.18,35.21,478835.0,31.1195,31.1637,31.093,31.1195,478835.0
2017-06-14 12:00:00,35.21,35.22,35.12,35.2,299985.0,31.1195,31.1283,31.0399,31.1106,299985.0
2017-06-14 13:00:00,35.2,35.24,35.14,35.17,282965.0,31.1106,31.146,31.0576,31.0841,282965.0
2017-06-14 14:00:00,35.19,35.23,35.06,35.13,742955.0,31.1018,31.1372,30.9869,31.0488,742955.0
2017-06-14 15:00:00,35.13,35.22,35.07,35.21,620565.0,31.0488,31.1283,30.9957,31.1195,620565.0
2017-06-15 09:30:00,34.91,35.09,34.9,35.09,727550.0,30.8543,31.0134,30.8455,31.0134,727550.0
2017-06-15 10:00:00,35.1,35.13,34.85,34.92,761380.0,31.0223,31.0488,30.8013,30.8632,761380.0
2017-06-15 11:00:00,34.92,35.02,34.92,34.98,386360.0,30.8632,30.9515,30.8632,30.9162,386360.0
2017-06-15 12:00:00,34.98,35.03,34.95,35.03,320955.0,30.9162,30.9604,30.8897,30.9604,320955.0
2017-06-15 13:00:00,35.03,35.07,35.01,35.02,294815.0,30.9604,30.9957,30.9427,30.9515,294815.0
2017-06-15 14:00:00,35.02,35.05,35.0,35.02,484155.0,30.9515,30.9781,30.9339,30.9515,484155.0
2017-06-15 15:00:00,35.02,35.06,34.98,35.05,740920.0,30.9515,30.9869,30.9162,30.9781,740920.0
2017-06-16 09:30:00,35.03,35.03,34.87,34.96,759965.0,30.9604,30.9604,30.819,30.8985,759965.0
2017-06-16 10:00:00,34.94,34.95,34.86,34.89,599285.0,30.8808,30.8897,30.8101,30.8367,599285.0
2017-06-16 11:00:00,34.9,34.93,34.84,34.92,366015.0,30.8455,30.872,30.7925,30.8632,366015.0
2017-06-16 12:00:00,34.93,34.96,34.91,34.91,285345.0,30.872,30.8985,30.8543,30.8543,285345.0
2017-06-16 13:00:00,34.9,34.94,34.89,34.93,282185.0,30.8455,30.8808,30.8367,30.872,282185.0
2017-06-16 14:00:00,34.93,34.95,34.91,34.95,488730.0,30.872,30.8897,30.8543,30.8897,488730.0
2017-06-16 15:00:00,34.95,35.05,34.92,35.04,1580955.0,30.8897,30.9781,30.8632,30.9692,1580955.0
2017-06-19 09:30:00,35.16,35.24,35.12,35.2,392880.0,31.0753,31.146,31.0399,31.1106,392880.0
2017-06-19 10:00:00,35.19,35.25,35.17,35.18,856320.0,31.1018,31.1548,31.0841,31.093,856320.0
2017-06-19 11:00:00,35.17,35.22,35.12,35.18,605335.0,31.0841,31.1283,31.0399,31.093,605335.0
2017-06-19 12:00:00,35.18,35.26,35.17,35.25,282240.0,31.093,31.1637,31.0841,31.1548,282240.0
2017-06-19 13:00:00,35.25,35.3,35.24,35.24,132655.0,31.1548,31.199,31.146,31.146,132655.0
2017-06-19 14:00:00,35.24,35.25,35.15,35.2,382485.0,31.146,31.1548,31.0664,31.1106,382485.0
2017-06-19 15:00:00,35.2,35.29,35.18,35.26,589920.0,31.1106,31.1902,31.093,31.1637,589920.0
2017-06-20 09:30:00,35.16,35.17,35.04,35.04,444375.0,31.0753,31.0841,30.9692,30.9692,444375.0
2017-06-20 10:00:00,35.03,35.07,34.95,35.01,528830.0,30.9604,30.9957,30.8897,30.9427,528830.0
2017-06-20 11:00:00,35.0,35.0,34.92,34.96,412935.0,30.9339,30.9339,30.8632,30.8985,412935.0
2017-06-20 12:00:00,34.97,34.98,34.89,34.96,481140.0,30.9074,30.9162,30.8367,30.8985,481140.0
2017-06-20 13:00:00,34.97,34.99,34.94,34.95,171160.0,30.9074,30.925,30.8808,30.8897,171160.0
2017-06-20 14:00:00,34.96,34.98,34.91,34.91,501655.0,30.8985,30.9162,30.8543,30.8543,501655.0
2017-06-20 15:00:00,34.92,34.95,34.87,34.88,728860.0,30.8632,30.8897,30.819,30.8278,728860.0
2017-06-21 09:30:00,34.95,34.96,34.82,34.87,887960.0,30.8897,30.8985,30.7748,30.819,887960.0
2017-06-21 10:00:00,34.87,34.98,34.85,34.88,445415.0,30.819,30.9162,30.8013,30.8278,445415.0
2017-06-21 11:00:00,34.87,34.88,34.77,34.85,438430.0,30.819,30.8278,30.7306,30.8013,438430.0
2017-06-21 12:00:00,34.85,34.85,34.71,34.72,293485.0,30.8013,30.8013,30.6776,30.6864,293485.0
2017-06-21 13:00:00,34.72,34.76,34.66,34.68,345300.0,30.6864,30.7218,30.6334,30.651,345300.0
2017-06-21 14:00:00,34.68,34.73,34.66,34.69,422265.0,30.651,30.6952,30.6334,30.6599,422265.0
2017-06-21 15:00:00,34.69,34.71,34.63,34.67,819385.0,30.6599,30.6776,30.6069,30.6422,819385.0
2017-06-22 09:30:00,34.67,34.72,34.6,34.66,365275.0,30.6422,30.6864,30.5803,30.6334,365275.0
2017-06-22 10:00:00,34.67,34.69,34.54,34.67,303270.0,30.6422,30.6599,30.5273,30.6422,303270.0
2017-06-22 11:00:00,34.68,34.73,34.66,34.73,295550.0,30.651,30.6952,30.6334,30.6952,295550.0
2017-06-22 12:00:00,34.74,34.77,34.73,34.75,305430.0,30.7041,30.7306,30.6952,30.7129,305430.0
2017-06-22 13:00:00,34.76,34.77,34.72,34.76,280505.0,30.7218,30.7306,30.6864,30.7218,280505.0
2017-06-22 14:00:00,34.76,34.79,34.75,34.79,276325.0,30.7218,30.7483,30.7129,30.7483,276325.0
2017-06-22 15:00:00,34.79,34.8,34.69,34.72,911580.0,30.7483,30.7571,30.6599,30.6864,911580.0
2017-06-23 09:30:00,34.76,34.78,34.66,34.78,332970.0,30.7218,30.7394,30.6334,30.7394,332970.0
2017-06-23 10:00:00,34.79,34.93,34.78,34.92,292185.0,30.7483,30.872,30.7394,30.8632,292185.0
2017-06-23 11:00:00,34.93,34.95,34.9,34.92,495760.0,30.872,30.8897,30.8455,30.8632,495760.0
2017-06-23 12:00:00,34.91,34.93,34.89,34.91,295930.0,30.8543,30.872,30.8367,30.8543,295930.0
2017-06-23 13:00:00,34.9,34.93,34.86,34.91,496495.0,30.8455,30.872,30.8101,30.8543,496495.0
2017-06-23 14:00:00,34.91,34.92,34.87,34.88,325640.0,30.8543,30.8632,30.819,30.8278,325640.0
2017-06-23 15:00:00,34.88,34.89,34.83,34.85,972210.0,30.8278,30.8367,30.7836,30.8013,972210.0
2017-06-26 09:30:00,34.97,35.09,34.93,35.08,361665.0,30.9074,31.0134,30.872,31.0046,361665.0
2017-06-26 10:00:00,35.08,35.08,34.87,34.91,599380.0,31.0046,31.0046,30.819,30.8543,599380.0
2017-06-26 11:00:00,34.91,35.04,34.84,34.99,728400.0,30.8543,30.9692,30.7925,30.925,728400.0
2017-06-26 12:00:00,34.99,35.03,34.98,35.03,500210.0,30.925,30.9604,30.9162,30.9604,500210.0
2017-06-26 13:00:00,35.03,35.03,34.97,35.0,881000.0,30.9604,30.9604,30.9074,30.9339,881000.0
2017-06-26 14:00:00,35.0,35.05,34.97,35.05,652440.0,30.9339,30.9781,30.9074,30.9781,652440.0
2017-06-26 15:00:00,35.05,35.08,34.98,34.99,1259530.0,30.9781,31.0046,30.9162,30.925,1259530.0
2017-06-27 09:30:00,34.86,34.86,34.77,34.78,509980.0,30.9174,30.9174,30.8376,30.8464,509980.0
2017-06-27 10:00:00,34.78,34.93,34.78,34.91,2667615.0,30.8464,30.9795,30.8464,30.9617,2667615.0
2017-06-27 11:00:00,34.91,34.92,34.86,34.9,1641765.0,30.9617,30.9706,30.9174,30.9529,1641765.0
2017-06-27 12:00:00,34.9,34.9,34.83,34.84,1125525.0,30.9529,30.9529,30.8908,30.8996,1125525.0
2017-06-27 13:00:00,34.83,34.84,34.68,34.72,1639525.0,30.8908,30.8996,30.7577,30.7932,1639525.0
2017-06-27 14:00:00,34.72,34.75,34.65,34.72,2915030.0,30.7932,30.8198,30.7311,30.7932,2915030.0
2017-06-27 15:00:00,34.71,34.74,34.58,34.58,4428470.0,30.7843,30.811,30.669,30.669,4428470.0
2017-06-28 09:30:00,34.78,34.86,34.76,34.82,1255715.0,30.8464,30.9174,30.8287,30.8819,1255715.0
2017-06-28 10:00:00,34.82,35.03,34.82,35.02,2302910.0,30.8819,31.0682,30.8819,31.0593,2302910.0
2017-06-28 11:00:00,35.02,35.08,35.0,35.05,3193710.0,31.0593,31.1125,31.0415,31.0859,3193710.0
2017-06-28 12:00:00,35.05,35.06,35.01,35.03,2286130.0,31.0859,31.0948,31.0504,31.0682,2286130.0
2017-06-28 13:00:00,35.03,35.05,35.0,35.02,1726535.0,31.0682,31.0859,31.0415,31.0593,1726535.0
2017-06-28 14:00:00,35.02,35.04,34.99,35.0,1977860.0,31.0593,31.077,31.0327,31.0415,1977860.0
2017-06-28 15:00:00,35.0,35.03,34.96,34.98,6160420.0,31.0415,31.0682,31.0061,31.0238,6160420.0
2017-06-29 09:30:00,35.02,35.06,34.92,34.95,1671990.0,31.0593,31.0948,30.9706,30.9972,1671990.0
2017-06-29 10:00:00,34.95,34.99,34.81,34.93,1022005.0,30.9972,31.0327,30.873,30.9795,1022005.0
2017-06-29 11:00:00,34.93,34.95,34.64,34.65,1005135.0,30.9795,30.9972,30.7223,30.7311,1005135.0
2017-06-29 12:00:00,34.65,34.72,34.62,34.63,892175.0,30.7311,30.7932,30.7045,30.7134,892175.0
2017-06-29 13:00:00,34.64,34.66,34.47,34.59,895170.0,30.7223,30.74,30.5715,30.6779,895170.0
2017-06-29 14:00:00,34.59,34.71,34.56,34.69,1073745.0,30.6779,30.7843,30.6513,30.7666,1073745.0
2017-06-29 15:00:00,34.7,34.79,34.69,34.75,3608405.0,30.7755,30.8553,30.7666,30.8198,3608405.0
2017-06-30 09:30:00,34.84,34.92,34.83,34.84,650870.0,30.8996,30.9706,30.8908,30.8996,650870.0
2017-06-30 10:00:00,34.84,34.86,34.74,34.8,749405.0,30.8996,30.9174,30.811,30.8642,749405.0
2017-06-30 11:00:00,34.81,34.86,34.76,34.86,815525.0,30.873,30.9174,30.8287,30.9174,815525.0
2017-06-30 12:00:00,34.86,34.86,34.79,34.81,415395.0,30.9174,30.9174,30.8553,30.873,415395.0
2017-06-30 13:00:00,34.81,34.88,34.81,34.86,333750.0,30.873,30.9351,30.873,30.9174,333750.0
2017-06-30 14:00:00,34.86,34.93,34.85,34.92,717885.0,30.9174,30.9795,30.9085,30.9706,717885.0
2017-06-30 15:00:00,34.92,34.95,34.79,34.79,2042935.0,30.9706,30.9972,30.8553,30.8553,2042935.0
2017-07-03 09:30:00,34.93,35.07,34.89,35.03,1398095.0,30.9795,31.1036,30.944,31.0682,1398095.0
2017-07-03 10:00:00,35.04,35.14,35.03,35.06,1580045.0,31.077,31.1657,31.0682,31.0948,1580045.0
2017-07-03 11:00:00,35.06,35.15,35.05,35.11,1514075.0,31.0948,31.1746,31.0859,31.1391,1514075.0
2017-07-03 12:00:00,35.11,35.13,34.99,35.03,1768225.0,31.1391,31.1568,31.0327,31.0682,1768225.0
2017-07-05 09:30:00,34.97,35.03,34.85,34.91,1010565.0,31.0149,31.0682,30.9085,30.9617,1010565.0
2017-07-05 10:00:00,34.93,34.96,34.8,34.89,1847705.0,30.9795,31.0061,30.8642,30.944,1847705.0
2017-07-05 11:00:00,34.89,34.92,34.83,34.84,862220.0,30.944,30.9706,30.8908,30.8996,862220.0
2017-07-05 12:00:00,34.84,34.92,34.8,34.9,1065565.0,30.8996,30.9706,30.8642,30.9529,1065565.0
2017-07-05 13:00:00,34.89,34.95,34.89,34.91,713025.0,30.944,30.9972,30.944,30.9617,713025.0
2017-07-05 14:00:00,34.92,34.95,34.86,34.87,1018780.0,30.9706,30.9972,30.9174,30.9262,1018780.0
2017-07-05 15:00:00,34.87,34.95,34.84,34.91,1611820.0,30.9262,30.9972,30.8996,30.9617,1611820.0
2017-07-06 09:30:00,34.77,34.82,34.67,34.68,788630.0,30.8376,30.8819,30.7489,30.7577,788630.0
2017-07-06 10:00:00,34.68,34.74,34.64,34.68,611240.0,30.7577,30.811,30.7223,30.7577,611240.0
2017-07-06 11:00:00,34.69,34.81,34.69,34.77,641520.0,30.7666,30.873,30.7666,30.8376,641520.0
2017-07-06 12:00:00,34.77,34.8,34.73,34.73,510070.0,30.8376,30.8642,30.8021,30.8021,510070.0
2017-07-06 13:00:00,34.73,34.77,34.65,34.67,705625.0,30.8021,30.8376,30.7311,30.7489,705625.0
2017-07-06 14:00:00,34.67,34.67,34.58,34.62,561935.0,30.7489,30.7489,30.669,30.7045,561935.0
2017-07-06 15:00:00,34.62,34.62,34.44,34.48,2665390.0,30.7045,30.7045,30.5449,30.5804,2665390.0
2017-07-07 09:30:00,34.56,34.64,34.5,34.63,296265.0,30.6513,30.7223,30.5981,30.7134,296265.0
2017-07-07 10:00:00,34.63,34.63,34.55,34.59,429830.0,30.7134,30.7134,30.6424,30.6779,429830.0
2017-07-07 11:00:00,34.59,34.79,34.58,34.75,664780.0,30.6779,30.8553,30.669,30.8198,664780.0
2017-07-07 12:00:00,34.76,34.83,34.76,34.8,823695.0,30.8287,30.8908,30.8287,30.8642,823695.0
2017-07-07 13:00:00,34.8,34.83,34.78,34.79,546205.0,30.8642,30.8908,30.8464,30.8553,546205.0
2017-07-07 14:00:00,34.79,34.82,34.76,34.77,377675.0,30.8553,30.8819,30.8287,30.8376,377675.0
2017-07-07 15:00:00,34.77,34.85,34.76,34.82,832605.0,30.8376,30.9085,30.8287,30.8819,832605.0
2017-07-10 09:30:00,34.76,34.84,34.69,34.76,318100.0,30.8287,30.8996,30.7666,30.8287,318100.0
2017-07-10 10:00:00,34.76,34.79,34.71,34.75,322350.0,30.8287,30.8553,30.7843,30.8198,322350.0
2017-07-10 11:00:00,34.75,34.83,34.75,34.82,300650.0,30.8198,30.8908,30.8198,30.8819,300650.0
2017-07-10 12:00:00,34.83,34.87,34.82,34.87,461795.0,30.8908,30.9262,30.8819,30.9262,461795.0
2017-07-10 13:00:00,34.88,34.89,34.82,34.85,335300.0,30.9351,30.944,30.8819,30.9085,335300.0
2017-07-10 14:00:00,34.85,34.88,34.8,34.82,355645.0,30.9085,30.9351,30.8642,30.8819,355645.0
2017-07-10 15:00:00,34.81,34.82,34.73,34.75,714885.0,30.873,30.8819,30.8021,30.8198,714885.0
2017-07-11 09:30:00,34.75,34.78,34.63,34.74,648480.0,30.8198,30.8464,30.7134,30.811,648480.0
2017-07-11 10:00:00,34.74,34.81,34.71,34.81,221520.0,30.811,30.873,30.7843,30.873,221520.0
2017-07-11 11:00:00,34.82,34.82,34.54,34.72,620695.0,30.8819,30.8819,30.6336,30.7932,620695.0
2017-07-11 12:00:00,34.73,34.75,34.69,34.72,294505.0,30.8021,30.8198,30.7666,30.7932,294505.0
2017-07-11 13:00:00,34.72,34.76,34.68,34.75,671565.0,30.7932,30.8287,30.7577,30.8198,671565.0
2017-07-11 14:00:00,34.75,34.77,34.73,34.77,1240100.0,30.8198,30.8376,30.8021,30.8376,1240100.0
2017-07-11 15:00:00,34.77,34.84,34.75,34.8,866700.0,30.8376,30.8996,30.8198,30.8642,866700.0
2017-07-12 09:30:00,34.97,35.19,34.95,35.14,495360.0,31.0149,31.2101,30.9972,31.1657,495360.0
2017-07-12 10:00:00,35.15,35.22,35.08,35.09,615630.0,31.1746,31.2367,31.1125,31.1214,615630.0
2017-07-12 11:00:00,35.08,35.1,35.02,35.08,372880.0,31.1125,31.1302,31.0593,31.1125,372880.0
2017-07-12 12:00:00,35.07,35.11,35.02,35.08,254310.0,31.1036,31.1391,31.0593,31.1125,254310.0
2017-07-12 13:00:00,35.09,35.09,34.99,35.03,217350.0,31.1214,31.1214,31.0327,31.0682,217350.0
2017-07-12 14:00:00,35.04,35.06,35.0,35.02,411635.0,31.077,31.0948,31.0415,31.0593,411635.0
2017-07-12 15:00:00,35.02,35.07,35.01,35.03,723235.0,31.0593,31.1036,31.0504,31.0682,723235.0
2017-07-13 09:30:00,35.04,35.08,34.98,35.03,1131155.0,31.077,31.1125,31.0238,31.0682,1131155.0
2017-07-13 10:00:00,35.03,35.05,34.87,34.92,661310.0,31.0682,31.0859,30.9262,30.9706,661310.0
2017-07-13 11:00:00,34.92,34.98,34.92,34.96,320095.0,30.9706,31.0238,30.9706,31.0061,320095.0
2017-07-13 12:00:00,34.96,35.02,34.95,35.0,579940.0,31.0061,31.0593,30.9972,31.0415,579940.0
2017-07-13 13:00:00,35.0,35.02,34.97,35.02,413010.0,31.0415,31.0593,31.0149,31.0593,413010.0
2017-07-13 14:00:00,35.02,35.07,35.0,35.06,497890.0,31.0593,31.1036,31.0415,31.0948,497890.0
2017-07-13 15:00:00,35.06,35.08,35.03,35.07,598140.0,31.0948,31.1125,31.0682,31.1036,598140.0
2017-07-14 09:30:00,35.04,35.16,35.04,35.16,1453855.0,31.077,31.1835,31.077,31.1835,1453855.0
2017-07-14 10:00:00,35.14,35.19,35.11,35.18,222330.0,31.1657,31.2101,31.1391,31.2012,222330.0
2017-07-14 11:00:00,35.16,35.22,35.15,35.2,328705.0,31.1835,31.2367,31.1746,31.2189,328705.0
2017-07-14 12:00:00,35.2,35.23,35.17,35.22,476825.0,31.2189,31.2455,31.1923,31.2367,476825.0
2017-07-14 13:00:00,35.22,35.26,35.21,35.25,579135.0,31.2367,31.2721,31.2278,31.2633,579135.0
2017-07-14 14:00:00,35.25,35.28,35.25,35.26,268945.0,31.2633,31.2899,31.2633,31.2721,268945.0
2017-07-14 15:00:00,35.26,35.31,35.17,35.18,1052145.0,31.2721,31.3165,31.1923,31.2012,1052145.0
2017-07-17 09:30:00,35.19,35.22,35.08,35.2,299030.0,31.2101,31.2367,31.1125,31.2189,299030.0
2017-07-17 10:00:00,35.18,35.27,35.16,35.25,425415.0,31.2012,31.281,31.1835,31.2633,425415.0
2017-07-17 11:00:00,35.25,35.28,35.2,35.22,268990.0,31.2633,31.2899,31.2189,31.2367,268990.0
2017-07-17 12:00:00,35.23,35.28,35.22,35.27,223585.0,31.2455,31.2899,31.2367,31.281,223585.0
2017-07-17 13:00:00,35.28,35.3,35.26,35.29,202950.0,31.2899,31.3076,31.2721,31.2987,202950.0
2017-07-17 14:00:00,35.29,35.31,35.25,35.27,251325.0,31.2987,31.3165,31.2633,31.281,251325.0
2017-07-17 15:00:00,35.27,35.28,35.22,35.25,606735.0,31.281,31.2899,31.2367,31.2633,606735.0
2017-07-18 09:30:00,35.18,35.19,35.1,35.19,407145.0,31.2012,31.2101,31.1302,31.2101,407145.0
2017-07-18 10:00:00,35.18,35.2,35.01,35.12,904945.0,31.2012,31.2189,31.0504,31.148,904945.0
2017-07-18 11:00:00,35.11,35.12,35.05,35.11,438705.0,31.1391,31.148,31.0859,31.1391,438705.0
2017-07-18 12:00:00,35.11,35.16,35.11,35.11,206925.0,31.1391,31.1835,31.1391,31.1391,206925.0
2017-07-18 13:00:00,35.12,35.13,35.09,35.13,238065.0,31.148,31.1568,31.1214,31.1568,238065.0
2017-07-18 14:00:00,35.13,35.15,35.11,35.12,493305.0,31.1568,31.1746,31.1391,31.148,493305.0
2017-07-18 15:00:00,35.12,35.18,35.12,35.15,682020.0,31.148,31.2012,31.148,31.1746,682020.0
2017-07-19 09:30:00,35.2,35.32,35.17,35.29,375085.0,31.2189,31.3254,31.1923,31.2987,375085.0
2017-07-19 10:00:00,35.29,35.36,35.29,35.31,297030.0,31.2987,31.3608,31.2987,31.3165,297030.0
2017-07-19 11:00:00,35.32,35.4,35.31,35.37,250510.0,31.3254,31.3963,31.3165,31.3697,250510.0
2017-07-19 12:00:00,35.37,35.42,35.36,35.39,392195.0,31.3697,31.414,31.3608,31.3874,392195.0
2017-07-19 13:00:00,35.4,35.48,35.39,35.47,287285.0,31.3963,31.4673,31.3874,31.4584,287285.0
2017-07-19 14:00:00,35.47,35.51,35.47,35.48,411970.0,31.4584,31.4939,31.4584,31.4673,411970.0
2017-07-19 15:00:00,35.48,35.51,35.47,35.5,394860.0,31.4673,31.4939,31.4584,31.485,394860.0
2017-07-20 09:30:00,35.53,35.54,35.46,35.52,434170.0,31.5116,31.5205,31.4495,31.5027,434170.0
2017-07-20 10:00:00,35.53,35.54,35.4,35.48,610845.0,31.5116,31.5205,31.3963,31.4673,610845.0
2017-07-20 11:00:00,35.49,35.49,35.4,35.45,348470.0,31.4761,31.4761,31.3963,31.4407,348470.0
2017-07-20 12:00:00,35.45,35.51,35.43,35.51,532955.0,31.4407,31.4939,31.4229,31.4939,532955.0
2017-07-20 13:00:00,35.51,35.54,35.5,35.53,388410.0,31.4939,31.5205,31.485,31.5116,388410.0
2017-07-20 14:00:00,35.53,35.53,35.5,35.51,563225.0,31.5116,31.5116,31.485,31.4939,563225.0
2017-07-20 15:00:00,35.52,35.53,35.45,35.47,672245.0,31.5027,31.5116,31.4407,31.4584,672245.0
2017-07-21 09:30:00,35.45,35.48,35.35,35.36,338375.0,31.4407,31.4673,31.352,31.3608,338375.0
2017-07-21 10:00:00,35.34,35.34,35.25,35.26,390905.0,31.3431,31.3431,31.2633,31.2721,390905.0
2017-07-21 11:00:00,35.26,35.36,35.26,35.35,357740.0,31.2721,31.3608,31.2721,31.352,357740.0
2017-07-21 12:00:00,35.36,35.4,35.33,35.36,342445.0,31.3608,31.3963,31.3342,31.3608,342445.0
2017-07-21 13:00:00,35.36,35.39,35.34,35.37,501735.0,31.3608,31.3874,31.3431,31.3697,501735.0
2017-07-21 14:00:00,35.37,35.37,35.33,35.35,526040.0,31.3697,31.3697,31.3342,31.352,526040.0
2017-07-21 15:00:00,35.36,35.39,35.33,35.37,1260330.0,31.3608,31.3874,31.3342,31.3697,1260330.0
2017-07-24 09:30:00,35.36,35.4,35.29,35.37,225695.0,31.3608,31.3963,31.2987,31.3697,225695.0
2017-07-24 10:00:00,35.37,35.4,35.33,35.34,270770.0,31.3697,31.3963,31.3342,31.3431,270770.0
2017-07-24 11:00:00,35.35,35.39,35.32,35.38,276845.0,31.352,31.3874,31.3254,31.3786,276845.0
2017-07-24 12:00:00,35.38,35.4,35.36,35.39,256415.0,31.3786,31.3963,31.3608,31.3874,256415.0
2017-07-24 13:00:00,35.39,35.41,35.36,35.39,251755.0,31.3874,31.4052,31.3608,31.3874,251755.0
2017-07-24 14:00:00,35.39,35.45,35.39,35.43,428440.0,31.3874,31.4407,31.3874,31.4229,428440.0
2017-07-24 15:00:00,35.43,35.46,35.42,35.43,1100780.0,31.4229,31.4495,31.414,31.4229,1100780.0
2017-07-25 09:30:00,35.63,35.63,35.54,35.61,533695.0,31.6003,31.6003,31.5205,31.5826,533695.0
2017-07-25 10:00:00,35.61,35.72,35.58,35.7,1360215.0,31.5826,31.6801,31.5559,31.6624,1360215.0
2017-07-25 11:00:00,35.7,35.79,35.7,35.78,1184495.0,31.6624,31.7422,31.6624,31.7333,1184495.0
2017-07-25 12:00:00,35.77,35.81,35.75,35.76,804325.0,31.7245,31.7599,31.7067,31.7156,804325.0
2017-07-25 13:00:00,35.75,35.76,35.72,35.73,943455.0,31.7067,31.7156,31.6801,31.689,943455.0
2017-07-25 14:00:00,35.73,35.76,35.72,35.75,884665.0,31.689,31.7156,31.6801,31.7067,884665.0
2017-07-25 15:00:00,35.75,35.77,35.68,35.74,2886130.0,31.7067,31.7245,31.6446,31.6979,2886130.0
2017-07-26 09:30:00,35.75,35.76,35.61,35.63,1156025.0,31.7067,31.7156,31.5826,31.6003,1156025.0
2017-07-26 10:00:00,35.63,35.65,35.55,35.58,625180.0,31.6003,31.618,31.5293,31.5559,625180.0
2017-07-26 11:00:00,35.58,35.6,35.56,35.59,406025.0,31.5559,31.5737,31.5382,31.5648,406025.0
2017-07-26 12:00:00,35.58,35.6,35.54,35.54,700825.0,31.5559,31.5737,31.5205,31.5205,700825.0
2017-07-26 13:00:00,35.54,35.54,35.5,35.51,559775.0,31.5205,31.5205,31.485,31.4939,559775.0
2017-07-26 14:00:00,35.51,35.55,35.47,35.47,1031420.0,31.4939,31.5293,31.4584,31.4584,1031420.0
2017-07-26 15:00:00,35.47,35.5,35.41,35.43,1309285.0,31.4584,31.485,31.4052,31.4229,1309285.0
2017-07-27 09:30:00,35.47,35.5,35.33,35.34,319715.0,31.4584,31.485,31.3342,31.3431,319715.0
2017-07-27 10:00:00,35.33,35.45,35.31,35.43,268520.0,31.3342,31.4407,31.3165,31.4229,268520.0
2017-07-27 11:00:00,35.44,35.46,35.38,35.44,446650.0,31.4318,31.4495,31.3786,31.4318,446650.0
2017-07-27 12:00:00,35.45,35.46,35.3,35.32,404080.0,31.4407,31.4495,31.3076,31.3254,404080.0
2017-07-27 13:00:00,35.31,35.34,35.14,35.22,365280.0,31.3165,31.3431,31.1657,31.2367,365280.0
2017-07-27 14:00:00,35.23,35.29,35.18,35.25,518110.0,31.2455,31.2987,31.2012,31.2633,518110.0
2017-07-27 15:00:00,35.25,35.32,35.22,35.32,1142270.0,31.2633,31.3254,31.2367,31.3254,1142270.0
2017-07-28 09:30:00,35.25,35.28,35.17,35.19,415545.0,31.2633,31.2899,31.1923,31.2101,415545.0
2017-07-28 10:00:00,35.2,35.22,35.15,35.18,352245.0,31.2189,31.2367,31.1746,31.2012,352245.0
2017-07-28 11:00:00,35.19,35.2,35.11,35.13,305230.0,31.2101,31.2189,31.1391,31.1568,305230.0
2017-07-28 12:00:00,35.13,35.14,35.08,35.08,202230.0,31.1568,31.1657,31.1125,31.1125,202230.0
2017-07-28 13:00:00,35.08,35.12,35.06,35.1,379595.0,31.1125,31.148,31.0948,31.1302,379595.0
2017-07-28 14:00:00,35.1,35.16,35.1,35.15,229105.0,31.1302,31.1835,31.1302,31.1746,229105.0
2017-07-28 15:00:00,35.15,35.18,35.11,35.15,494825.0,31.1746,31.2012,31.1391,31.1746,494825.0
2017-07-31 09:30:00,35.22,35.26,35.05,35.05,304970.0,31.2367,31.2721,31.0859,31.0859,304970.0
2017-07-31 10:00:00,35.05,35.1,35.01,35.02,388050.0,31.0859,31.1302,31.0504,31.0593,388050.0
2017-07-31 11:00:00,35.03,35.08,35.02,35.07,274500.0,31.0682,31.1125,31.0593,31.1036,274500.0
2017-07-31 12:00:00,35.06,35.1,35.03,35.1,443715.0,31.0948,31.1302,31.0682,31.1302,443715.0
2017-07-31 13:00:00,35.09,35.15,35.09,35.14,269275.0,31.1214,31.1746,31.1214,31.1657,269275.0
2017-07-31 14:00:00,35.14,35.16,35.12,35.13,376425.0,31.1657,31.1835,31.148,31.1568,376425.0
2017-07-31 15:00:00,35.12,35.17,35.1,35.1,1972660.0,31.148,31.1923,31.1302,31.1302,1972660.0
2017-08-01 09:30:00,35.24,35.26,35.12,35.12,361675.0,31.2544,31.2721,31.148,31.148,361675.0
2017-08-01 10:00:00,35.14,35.18,35.07,35.17,315765.0,31.1657,31.2012,31.1036,31.1923,315765.0
2017-08-01 11:00:00,35.17,35.2,35.13,35.15,306105.0,31.1923,31.2189,31.1568,31.1746,306105.0
2017-08-01 12:00:00,35.15,35.16,35.11,35.14,491000.0,31.1746,31.1835,31.1391,31.1657,491000.0
2017-08-01 13:00:00,35.14,35.17,35.13,35.17,369135.0,31.1657,31.1923,31.1568,31.1923,369135.0
2017-08-01 14:00:00,35.16,35.19,35.14,35.17,321250.0,31.1835,31.2101,31.1657,31.1923,321250.0
2017-08-01 15:00:00,35.18,35.2,35.15,35.19,623755.0,31.2012,31.2189,31.1746,31.2101,623755.0
2017-08-02 09:30:00,35.12,35.17,35.05,35.06,457895.0,31.148,31.1923,31.0859,31.0948,457895.0
2017-08-02 10:00:00,35.06,35.09,34.82,34.83,1043405.0,31.0948,31.1214,30.8819,30.8908,1043405.0
2017-08-02 11:00:00,34.83,34.91,34.81,34.86,589190.0,30.8908,30.9617,30.873,30.9174,589190.0
2017-08-02 12:00:00,34.86,34.87,34.81,34.86,268770.0,30.9174,30.9262,30.873,30.9174,268770.0
2017-08-02 13:00:00,34.85,34.92,34.84,34.91,235575.0,30.9085,30.9706,30.8996,30.9617,235575.0
2017-08-02 14:00:00,34.92,34.96,34.9,34.96,377830.0,30.9706,31.0061,30.9529,31.0061,377830.0
2017-08-02 15:00:00,34.95,34.96,34.93,34.94,793250.0,30.9972,31.0061,30.9795,30.9883,793250.0
2017-08-03 09:30:00,34.96,34.99,34.9,34.93,432065.0,31.0061,31.0327,30.9529,30.9795,432065.0
2017-08-03 10:00:00,34.93,34.96,34.87,34.91,809455.0,30.9795,31.0061,30.9262,30.9617,809455.0
2017-08-03 11:00:00,34.91,34.93,34.86,34.88,886680.0,30.9617,30.9795,30.9174,30.9351,886680.0
2017-08-03 12:00:00,34.88,34.89,34.85,34.88,311855.0,30.9351,30.944,30.9085,30.9351,311855.0
2017-08-03 13:00:00,34.89,34.89,34.82,34.84,308500.0,30.944,30.944,30.8819,30.8996,308500.0
2017-08-03 14:00:00,34.84,34.87,34.81,34.82,280095.0,30.8996,30.9262,30.873,30.8819,280095.0
2017-08-03 15:00:00,34.83,34.87,34.77,34.83,870190.0,30.8908,30.9262,30.8376,30.8908,870190.0
2017-08-04 09:30:00,34.91,34.97,34.86,34.88,432750.0,30.9617,31.0149,30.9174,30.9351,432750.0
2017-08-04 10:00:00,34.88,34.98,34.84,34.92,484935.0,30.9351,31.0238,30.8996,30.9706,484935.0
2017-08-04 11:00:00,34.93,34.97,34.9,34.91,241785.0,30.9795,31.0149,30.9529,30.9617,241785.0
2017-08-04 12:00:00,34.92,34.96,34.91,34.94,202320.0,30.9706,31.0061,30.9617,30.9883,202320.0
2017-08-04 13:00:00,34.94,34.96,34.93,34.94,189095.0,30.9883,31.0061,30.9795,30.9883,189095.0
2017-08-04 14:00:00,34.94,34.95,34.9,34.92,300270.0,30.9883,30.9972,30.9529,30.9706,300270.0
2017-08-04 15:00:00,34.91,34.94,34.91,34.93,503105.0,30.9617,30.9883,30.9617,30.9795,503105.0
2017-08-07 09:30:00,35.0,35.0,34.9,34.93,719890.0,31.0415,31.0415,30.9529,30.9795,719890.0
2017-08-07 10:00:00,34.93,34.95,34.85,34.91,314025.0,30.9795,30.9972,30.9085,30.9617,314025.0
2017-08-07 11:00:00,34.9,35.04,34.89,35.01,497335.0,30.9529,31.077,30.944,31.0504,497335.0
2017-08-07 12:00:00,35.02,35.03,35.01,35.03,254270.0,31.0593,31.0682,31.0504,31.0682,254270.0
2017-08-07 13:00:00,35.03,35.04,34.95,34.96,416740.0,31.0682,31.077,30.9972,31.0061,416740.0
2017-08-07 14:00:00,34.96,34.99,34.95,34.97,446975.0,31.0061,31.0327,30.9972,31.0149,446975.0
2017-08-07 15:00:00,34.97,34.99,34.95,34.95,627120.0,31.0149,31.0327,30.9972,30.9972,627120.0
2017-08-08 09:30:00,34.94,34.94,34.82,34.87,314445.0,30.9883,30.9883,30.8819,30.9262,314445.0
2017-08-08 10:00:00,34.87,35.08,34.85,35.07,397195.0,30.9262,31.1125,30.9085,31.1036,397195.0
2017-08-08 11:00:00,35.07,35.15,35.07,35.15,415080.0,31.1036,31.1746,31.1036,31.1746,415080.0
2017-08-08 12:00:00,35.16,35.16,34.96,34.97,405790.0,31.1835,31.1835,31.0061,31.0149,405790.0
2017-08-08 13:00:00,34.97,34.99,34.92,34.97,331400.0,31.0149,31.0327,30.9706,31.0149,331400.0
2017-08-08 14:00:00,34.97,35.01,34.95,34.96,289655.0,31.0149,31.0504,30.9972,31.0061,289655.0
2017-08-08 15:00:00,34.97,34.97,34.8,34.86,533355.0,31.0149,31.0149,30.8642,30.9174,533355.0
2017-08-09 09:30:00,34.7,34.72,34.59,34.71,549350.0,30.7755,30.7932,30.6779,30.7843,549350.0
2017-08-09 10:00:00,34.72,34.72,34.64,34.64,434360.0,30.7932,30.7932,30.7223,30.7223,434360.0
2017-08-09 11:00:00,34.63,34.68,34.58,34.67,505425.0,30.7134,30.7577,30.669,30.7489,505425.0
2017-08-09 12:00:00,34.67,34.69,34.6,34.6,411440.0,30.7489,30.7666,30.6868,30.6868,411440.0
2017-08-09 13:00:00,34.6,34.63,34.58,34.6,483840.0,30.6868,30.7134,30.669,30.6868,483840.0
2017-08-09 14:00:00,34.6,34.6,34.5,34.54,1021520.0,30.6868,30.6868,30.5981,30.6336,1021520.0
2017-08-09 15:00:00,34.54,34.63,34.51,34.62,598230.0,30.6336,30.7134,30.607,30.7045,598230.0
2017-08-10 09:30:00,34.5,34.51,34.42,34.43,298215.0,30.5981,30.607,30.5271,30.536,298215.0
2017-08-10 10:00:00,34.43,34.43,34.22,34.31,794805.0,30.536,30.536,30.3498,30.4296,794805.0
2017-08-10 11:00:00,34.3,34.33,34.21,34.24,248110.0,30.4207,30.4473,30.3409,30.3675,248110.0
2017-08-10 12:00:00,34.24,34.25,34.16,34.2,445395.0,30.3675,30.3764,30.2965,30.332,445395.0
2017-08-10 13:00:00,34.21,34.27,34.18,34.21,310975.0,30.3409,30.3941,30.3143,30.3409,310975.0
2017-08-10 14:00:00,34.21,34.32,34.18,34.25,909320.0,30.3409,30.4385,30.3143,30.3764,909320.0
2017-08-10 15:00:00,34.25,34.27,34.06,34.06,824735.0,30.3764,30.3941,30.2079,30.2079,824735.0
2017-08-11 09:30:00,34.02,34.1,33.95,34.06,596545.0,30.1724,30.2433,30.1103,30.2079,596545.0
2017-08-11 10:00:00,34.06,34.16,34.05,34.14,446815.0,30.2079,30.2965,30.199,30.2788,446815.0
2017-08-11 11:00:00,34.13,34.14,34.04,34.07,247310.0,30.2699,30.2788,30.1901,30.2167,247310.0
2017-08-11 12:00:00,34.07,34.12,34.06,34.08,231850.0,30.2167,30.2611,30.2079,30.2256,231850.0
2017-08-11 13:00:00,34.09,34.14,34.08,34.11,452175.0,30.2345,30.2788,30.2256,30.2522,452175.0
2017-08-11 14:00:00,34.11,34.13,34.05,34.07,482610.0,30.2522,30.2699,30.199,30.2167,482610.0
2017-08-11 15:00:00,34.08,34.18,34.07,34.13,599990.0,30.2256,30.3143,30.2167,30.2699,599990.0
2017-08-14 09:30:00,34.33,34.48,34.29,34.45,559285.0,30.4473,30.5804,30.4118,30.5538,559285.0
2017-08-14 10:00:00,34.47,34.53,34.42,34.51,427085.0,30.5715,30.6247,30.5271,30.607,427085.0
2017-08-14 11:00:00,34.51,34.59,34.48,34.57,274580.0,30.607,30.6779,30.5804,30.6602,274580.0
2017-08-14 12:00:00,34.58,34.6,34.52,34.53,316360.0,30.669,30.6868,30.6158,30.6247,316360.0
2017-08-14 13:00:00,34.53,34.54,34.5,34.53,229460.0,30.6247,30.6336,30.5981,30.6247,229460.0
2017-08-14 14:00:00,34.54,34.55,34.49,34.5,369680.0,30.6336,30.6424,30.5892,30.5981,369680.0
2017-08-14 15:00:00,34.5,34.57,34.49,34.53,655735.0,30.5981,30.6602,30.5892,30.6247,655735.0
2017-08-15 09:30:00,34.57,34.57,34.41,34.47,364940.0,30.6602,30.6602,30.5183,30.5715,364940.0
2017-08-15 10:00:00,34.46,34.47,34.38,34.41,326705.0,30.5626,30.5715,30.4917,30.5183,326705.0
2017-08-15 11:00:00,34.41,34.44,34.36,34.38,292375.0,30.5183,30.5449,30.4739,30.4917,292375.0
2017-08-15 12:00:00,34.38,34.41,34.37,34.39,188190.0,30.4917,30.5183,30.4828,30.5005,188190.0
2017-08-15 13:00:00,34.38,34.38,34.34,34.35,548925.0,30.4917,30.4917,30.4562,30.4651,548925.0
2017-08-15 14:00:00,34.35,34.38,34.34,34.36,291575.0,30.4651,30.4917,30.4562,30.4739,291575.0
2017-08-15 15:00:00,34.36,34.42,34.35,34.35,615825.0,30.4739,30.5271,30.4651,30.4651,615825.0
2017-08-16 09:30:00,34.43,34.51,34.39,34.51,493610.0,30.536,30.607,30.5005,30.607,493610.0
2017-08-16 10:00:00,34.51,34.56,34.5,34.54,1528085.0,30.607,30.6513,30.5981,30.6336,1528085.0
2017-08-16 11:00:00,34.53,34.57,34.48,34.55,293135.0,30.6247,30.6602,30.5804,30.6424,293135.0
2017-08-16 12:00:00,34.55,34.57,34.5,34.51,232175.0,30.6424,30.6602,30.5981,30.607,232175.0
2017-08-16 13:00:00,34.51,34.52,34.46,34.49,569650.0,30.607,30.6158,30.5626,30.5892,569650.0
2017-08-16 14:00:00,34.5,34.52,34.42,34.46,485385.0,30.5981,30.6158,30.5271,30.5626,485385.0
2017-08-16 15:00:00,34.46,34.48,34.4,34.43,518140.0,30.5626,30.5804,30.5094,30.536,518140.0
2017-08-17 09:30:00,34.34,34.44,34.29,34.36,661400.0,30.4562,30.5449,30.4118,30.4739,661400.0
2017-08-17 10:00:00,34.36,34.41,34.17,34.33,630445.0,30.4739,30.5183,30.3054,30.4473,630445.0
2017-08-17 11:00:00,34.33,34.41,34.28,34.29,378315.0,30.4473,30.5183,30.403,30.4118,378315.0
2017-08-17 12:00:00,34.3,34.32,34.13,34.15,339935.0,30.4207,30.4385,30.2699,30.2877,339935.0
2017-08-17 13:00:00,34.14,34.15,34.08,34.13,325900.0,30.2788,30.2877,30.2256,30.2699,325900.0
2017-08-17 14:00:00,34.14,34.14,34.05,34.09,477035.0,30.2788,30.2788,30.199,30.2345,477035.0
2017-08-17 15:00:00,34.08,34.08,33.84,33.84,1033795.0,30.2256,30.2256,30.0127,30.0127,1033795.0
2017-08-18 09:30:00,33.73,33.76,33.66,33.68,749295.0,29.9152,29.9418,29.8531,29.8708,749295.0
2017-08-18 10:00:00,33.69,33.78,33.68,33.77,343585.0,29.8797,29.9595,29.8708,29.9507,343585.0
2017-08-18 11:00:00,33.78,33.88,33.73,33.86,507885.0,29.9595,30.0482,29.9152,30.0305,507885.0
2017-08-18 12:00:00,33.87,33.94,33.82,33.9,292285.0,30.0393,30.1014,29.995,30.066,292285.0
2017-08-18 13:00:00,33.9,33.91,33.81,33.81,545120.0,30.066,30.0748,29.9861,29.9861,545120.0
2017-08-18 14:00:00,33.81,33.87,33.81,33.82,556250.0,29.9861,30.0393,29.9861,29.995,556250.0
2017-08-18 15:00:00,33.82,33.86,33.77,33.77,696345.0,29.995,30.0305,29.9507,29.9507,696345.0
2017-08-21 09:30:00,33.72,33.79,33.68,33.68,675210.0,29.9063,29.9684,29.8708,29.8708,675210.0
2017-08-21 10:00:00,33.68,33.75,33.65,33.74,495840.0,29.8708,29.9329,29.8442,29.9241,495840.0
2017-08-21 11:00:00,33.74,33.79,33.71,33.76,500630.0,29.9241,29.9684,29.8974,29.9418,500630.0
2017-08-21 12:00:00,33.76,33.82,33.76,33.81,264085.0,29.9418,29.995,29.9418,29.9861,264085.0
2017-08-21 13:00:00,33.81,33.82,33.73,33.74,1175695.0,29.9861,29.995,29.9152,29.9241,1175695.0
2017-08-21 14:00:00,33.74,33.77,33.74,33.75,5669770.0,29.9241,29.9507,29.9241,29.9329,5669770.0
2017-08-21 15:00:00,33.75,33.79,33.73,33.77,1144355.0,29.9329,29.9684,29.9152,29.9507,1144355.0
2017-08-22 09:30:00,33.85,33.92,33.81,33.88,409960.0,30.0216,30.0837,29.9861,30.0482,409960.0
2017-08-22 10:00:00,33.89,33.94,33.88,33.93,363465.0,30.0571,30.1014,30.0482,30.0926,363465.0
2017-08-22 11:00:00,33.94,33.97,33.91,33.95,886590.0,30.1014,30.128,30.0748,30.1103,886590.0
2017-08-22 12:00:00,33.95,33.99,33.94,33.98,412815.0,30.1103,30.1458,30.1014,30.1369,412815.0
2017-08-22 13:00:00,33.98,34.02,33.98,33.99,240900.0,30.1369,30.1724,30.1369,30.1458,240900.0
2017-08-22 14:00:00,34.0,34.07,33.98,34.06,487590.0,30.1546,30.2167,30.1369,30.2079,487590.0
2017-08-22 15:00:00,34.06,34.11,34.05,34.08,847345.0,30.2079,30.2522,30.199,30.2256,847345.0
2017-08-23 09:30:00,33.9,34.0,33.85,34.0,521200.0,30.066,30.1546,30.0216,30.1546,521200.0
2017-08-23 10:00:00,33.99,34.06,33.95,34.02,196990.0,30.1458,30.2079,30.1103,30.1724,196990.0
2017-08-23 11:00:00,34.01,34.08,34.0,34.07,212860.0,30.1635,30.2256,30.1546,30.2167,212860.0
2017-08-23 12:00:00,34.06,34.1,34.04,34.06,295800.0,30.2079,30.2433,30.1901,30.2079,295800.0
2017-08-23 13:00:00,34.06,34.07,33.99,34.02,262610.0,30.2079,30.2167,30.1458,30.1724,262610.0
2017-08-23 14:00:00,34.02,34.05,34.0,34.04,200045.0,30.1724,30.199,30.1546,30.1901,200045.0
2017-08-23 15:00:00,34.04,34.06,34.0,34.0,421180.0,30.1901,30.2079,30.1546,30.1546,421180.0
2017-08-24 09:30:00,34.12,34.14,33.97,33.98,216505.0,30.2611,30.2788,30.128,30.1369,216505.0
2017-08-24 10:00:00,33.99,34.12,33.98,34.08,379695.0,30.1458,30.2611,30.1369,30.2256,379695.0
2017-08-24 11:00:00,34.09,34.1,34.02,34.08,186460.0,30.2345,30.2433,30.1724,30.2256,186460.0
2017-08-24 12:00:00,34.08,34.09,34.05,34.05,264455.0,30.2256,30.2345,30.199,30.199,264455.0
2017-08-24 13:00:00,34.04,34.07,34.0,34.01,184055.0,30.1901,30.2167,30.1546,30.1635,184055.0
2017-08-24 14:00:00,34.0,34.03,33.98,34.03,500145.0,30.1546,30.1813,30.1369,30.1813,500145.0
2017-08-24 15:00:00,34.03,34.03,33.96,33.97,548425.0,30.1813,30.1813,30.1192,30.128,548425.0
2017-08-25 09:30:00,34.07,34.18,34.05,34.13,677260.0,30.2167,30.3143,30.199,30.2699,677260.0
2017-08-25 10:00:00,34.14,34.17,34.06,34.1,1042515.0,30.2788,30.3054,30.2079,30.2433,1042515.0
2017-08-25 11:00:00,34.09,34.12,34.05,34.09,470660.0,30.2345,30.2611,30.199,30.2345,470660.0
2017-08-25 12:00:00,34.09,34.14,34.09,34.13,284420.0,30.2345,30.2788,30.2345,30.2699,284420.0
2017-08-25 13:00:00,34.14,34.16,34.13,34.14,202195.0,30.2788,30.2965,30.2699,30.2788,202195.0
2017-08-25 14:00:00,34.15,34.21,34.14,34.2,367865.0,30.2877,30.3409,30.2788,30.332,367865.0
2017-08-25 15:00:00,34.2,34.22,34.11,34.13,693045.0,30.332,30.3498,30.2522,30.2699,693045.0
2017-08-28 09:30:00,34.19,34.22,34.12,34.13,321620.0,30.3232,30.3498,30.2611,30.2699,321620.0
2017-08-28 10:00:00,34.13,34.14,34.02,34.09,233450.0,30.2699,30.2788,30.1724,30.2345,233450.0
2017-08-28 11:00:00,34.09,34.11,34.04,34.06,196855.0,30.2345,30.2522,30.1901,30.2079,196855.0
2017-08-28 12:00:00,34.06,34.09,34.0,34.03,230215.0,30.2079,30.2345,30.1546,30.1813,230215.0
2017-08-28 13:00:00,34.03,34.06,34.02,34.05,359010.0,30.1813,30.2079,30.1724,30.199,359010.0
2017-08-28 14:00:00,34.04,34.08,34.03,34.07,286375.0,30.1901,30.2256,30.1813,30.2167,286375.0
2017-08-28 15:00:00,34.07,34.11,34.06,34.11,834390.0,30.2167,30.2522,30.2079,30.2522,834390.0
2017-08-29 09:30:00,33.89,34.02,33.87,33.98,652565.0,30.0571,30.1724,30.0393,30.1369,652565.0
2017-08-29 10:00:00,33.98,34.01,33.89,33.97,482165.0,30.1369,30.1635,30.0571,30.128,482165.0
2017-08-29 11:00:00,33.98,34.01,33.92,33.97,341975.0,30.1369,30.1635,30.0837,30.128,341975.0
2017-08-29 12:00:00,33.96,34.08,33.94,34.07,196340.0,30.1192,30.2256,30.1014,30.2167,196340.0
2017-08-29 13:00:00,34.08,34.11,34.06,34.08,265840.0,30.2256,30.2522,30.2079,30.2256,265840.0
2017-08-29 14:00:00,34.07,34.11,34.07,34.1,304150.0,30.2167,30.2522,30.2167,30.2433,304150.0
2017-08-29 15:00:00,34.11,34.12,34.07,34.09,751715.0,30.2522,30.2611,30.2167,30.2345,751715.0
2017-08-30 09:30:00,34.06,34.11,34.0,34.1,291150.0,30.2079,30.2522,30.1546,30.2433,291150.0
2017-08-30 10:00:00,34.1,34.19,34.08,34.17,319120.0,30.2433,30.3232,30.2256,30.3054,319120.0
2017-08-30 11:00:00,34.17,34.2,34.15,34.19,399890.0,30.3054,30.332,30.2877,30.3232,399890.0
2017-08-30 12:00:00,34.18,34.23,34.18,34.21,130490.0,30.3143,30.3586,30.3143,30.3409,130490.0
2017-08-30 13:00:00,34.23,34.27,34.22,34.25,283320.0,30.3586,30.3941,30.3498,30.3764,283320.0
2017-08-30 14:00:00,34.25,34.3,34.23,34.29,465940.0,30.3764,30.4207,30.3586,30.4118,465940.0
2017-08-30 15:00:00,34.29,34.32,34.26,34.29,854740.0,30.4118,30.4385,30.3852,30.4118,854740.0
2017-08-31 09:30:00,34.42,34.46,34.38,34.46,375105.0,30.5271,30.5626,30.4917,30.5626,375105.0
2017-08-31 10:00:00,34.46,34.49,34.43,34.48,303360.0,30.5626,30.5892,30.536,30.5804,303360.0
2017-08-31 11:00:00,34.48,34.54,34.46,34.52,324270.0,30.5804,30.6336,30.5626,30.6158,324270.0
2017-08-31 12:00:00,34.52,34.55,34.52,34.53,258805.0,30.6158,30.6424,30.6158,30.6247,258805.0
2017-08-31 13:00:00,34.53,34.54,34.5,34.51,335315.0,30.6247,30.6336,30.5981,30.607,335315.0
2017-08-31 14:00:00,34.51,34.57,34.5,34.57,297030.0,30.607,30.6602,30.5981,30.6602,297030.0
2017-08-31 15:00:00,34.57,34.59,34.54,34.57,984260.0,30.6602,30.6779,30.6336,30.6602,984260.0
2017-09-01 09:30:00,34.65,34.7,34.62,34.68,554740.0,30.7311,30.7755,30.7045,30.7577,554740.0
2017-09-01 10:00:00,34.7,34.72,34.66,34.71,302845.0,30.7755,30.7932,30.74,30.7843,302845.0
2017-09-01 11:00:00,34.71,34.73,34.67,34.69,1076280.0,30.7843,30.8021,30.7489,30.7666,1076280.0
2017-09-01 12:00:00,34.69,34.73,34.68,34.73,1398480.0,30.7666,30.8021,30.7577,30.8021,1398480.0
2017-09-01 13:00:00,34.73,34.76,34.72,34.72,654820.0,30.8021,30.8287,30.7932,30.7932,654820.0
2017-09-01 14:00:00,34.72,34.73,34.71,34.72,964360.0,30.7932,30.8021,30.7843,30.7932,964360.0
2017-09-01 15:00:00,34.72,34.76,34.7,34.7,659295.0,30.7932,30.8287,30.7755,30.7755,659295.0
2017-09-05 09:30:00,34.73,34.79,34.62,34.68,700230.0,30.8021,30.8553,30.7045,30.7577,700230.0
2017-09-05 10:00:00,34.68,34.69,34.51,34.54,467095.0,30.7577,30.7666,30.607,30.6336,467095.0
2017-09-05 11:00:00,34.53,34.56,34.48,34.51,446030.0,30.6247,30.6513,30.5804,30.607,446030.0
2017-09-05 12:00:00,34.5,34.5,34.23,34.28,500990.0,30.5981,30.5981,30.3586,30.403,500990.0
2017-09-05 13:00:00,34.28,34.3,34.19,34.29,400280.0,30.403,30.4207,30.3232,30.4118,400280.0
2017-09-05 14:00:00,34.29,34.37,34.28,34.3,451070.0,30.4118,30.4828,30.403,30.4207,451070.0
2017-09-05 15:00:00,34.31,34.36,34.27,34.32,1058700.0,30.4296,30.4739,30.3941,30.4385,1058700.0
2017-09-06 09:30:00,34.43,34.47,34.36,34.41,334790.0,30.536,30.5715,30.4739,30.5183,334790.0
2017-09-06 10:00:00,34.41,34.46,34.37,34.39,427025.0,30.5183,30.5626,30.4828,30.5005,427025.0
2017-09-06 11:00:00,34.39,34.39,34.29,34.32,299735.0,30.5005,30.5005,30.4118,30.4385,299735.0
2017-09-06 12:00:00,34.32,34.34,34.29,34.33,251080.0,30.4385,30.4562,30.4118,30.4473,251080.0
2017-09-06 13:00:00,34.32,34.41,34.32,34.37,452040.0,30.4385,30.5183,30.4385,30.4828,452040.0
2017-09-06 14:00:00,34.37,34.39,34.35,34.37,539875.0,30.4828,30.5005,30.4651,30.4828,539875.0
2017-09-06 15:00:00,34.37,34.43,34.35,34.36,997230.0,30.4828,30.536,30.4651,30.4739,997230.0
2017-09-07 09:30:00,34.4,34.41,34.24,34.25,291905.0,30.5094,30.5183,30.3675,30.3764,291905.0
2017-09-07 10:00:00,34.25,34.3,34.14,34.26,537350.0,30.3764,30.4207,30.2788,30.3852,537350.0
2017-09-07 11:00:00,34.27,34.28,34.13,34.15,806135.0,30.3941,30.403,30.2699,30.2877,806135.0
2017-09-07 12:00:00,34.14,34.23,34.14,34.22,275970.0,30.2788,30.3586,30.2788,30.3498,275970.0
2017-09-07 13:00:00,34.22,34.24,34.18,34.19,221375.0,30.3498,30.3675,30.3143,30.3232,221375.0
2017-09-07 14:00:00,34.2,34.24,34.19,34.24,497790.0,30.332,30.3675,30.3232,30.3675,497790.0
2017-09-07 15:00:00,34.24,34.25,34.22,34.25,507500.0,30.3675,30.3764,30.3498,30.3764,507500.0
2017-09-08 09:30:00,34.19,34.19,34.12,34.16,428050.0,30.3232,30.3232,30.2611,30.2965,428050.0
2017-09-08 10:00:00,34.16,34.32,34.16,34.29,323455.0,30.2965,30.4385,30.2965,30.4118,323455.0
2017-09-08 11:00:00,34.3,34.35,34.27,34.31,310595.0,30.4207,30.4651,30.3941,30.4296,310595.0
2017-09-08 12:00:00,34.32,34.37,34.26,34.36,374035.0,30.4385,30.4828,30.3852,30.4739,374035.0
2017-09-08 13:00:00,34.35,34.36,34.3,34.33,396975.0,30.4651,30.4739,30.4207,30.4473,396975.0
2017-09-08 14:00:00,34.35,34.4,34.34,34.39,494940.0,30.4651,30.5094,30.4562,30.5005,494940.0
2017-09-08 15:00:00,34.38,34.41,34.31,34.34,1488590.0,30.4917,30.5183,30.4296,30.4562,1488590.0
2017-09-11 09:30:00,34.58,34.75,34.58,34.71,823850.0,30.669,30.8198,30.669,30.7843,823850.0
2017-09-11 10:00:00,34.72,34.76,34.67,34.72,539530.0,30.7932,30.8287,30.7489,30.7932,539530.0
2017-09-11 11:00:00,34.73,34.77,34.68,34.76,556950.0,30.8021,30.8376,30.7577,30.8287,556950.0
2017-09-11 12:00:00,34.76,34.81,34.74,34.77,447750.0,30.8287,30.873,30.811,30.8376,447750.0
2017-09-11 13:00:00,34.77,34.8,34.76,34.77,285265.0,30.8376,30.8642,30.8287,30.8376,285265.0
2017-09-11 14:00:00,34.78,34.79,34.74,34.75,419005.0,30.8464,30.8553,30.811,30.8198,419005.0
2017-09-11 15:00:00,34.75,34.78,34.72,34.75,862150.0,30.8198,30.8464,30.7932,30.8198,862150.0
2017-09-12 09:30:00,34.84,34.91,34.81,34.91,607680.0,30.8996,30.9617,30.873,30.9617,607680.0
2017-09-12 10:00:00,34.91,34.93,34.85,34.87,323140.0,30.9617,30.9795,30.9085,30.9262,323140.0
2017-09-12 11:00:00,34.86,34.95,34.84,34.94,382950.0,30.9174,30.9972,30.8996,30.9883,382950.0
2017-09-12 12:00:00,34.93,35.0,34.93,34.99,429535.0,30.9795,31.0415,30.9795,31.0327,429535.0
2017-09-12 13:00:00,34.99,35.01,34.96,34.97,296670.0,31.0327,31.0504,31.0061,31.0149,296670.0
2017-09-12 14:00:00,34.97,34.99,34.95,34.98,306175.0,31.0149,31.0327,30.9972,31.0238,306175.0
2017-09-12 15:00:00,34.98,35.0,34.95,35.0,758675.0,31.0238,31.0415,30.9972,31.0415,758675.0
2017-09-13 09:30:00,34.96,34.99,34.94,34.95,183535.0,31.0061,31.0327,30.9883,30.9972,183535.0
2017-09-13 10:00:00,34.95,34.99,34.92,34.97,376610.0,30.9972,31.0327,30.9706,31.0149,376610.0
2017-09-13 11:00:00,34.97,34.99,34.94,34.96,208110.0,31.0149,31.0327,30.9883,31.0061,208110.0
2017-09-13 12:00:00,34.97,35.02,34.95,35.0,150740.0,31.0149,31.0593,30.9972,31.0415,150740.0
2017-09-13 13:00:00,35.01,35.01,34.98,34.99,345340.0,31.0504,31.0504,31.0238,31.0327,345340.0
2017-09-13 14:00:00,34.99,35.03,34.98,35.02,496590.0,31.0327,31.0682,31.0238,31.0593,496590.0
2017-09-13 15:00:00,35.02,35.02,34.93,34.95,668855.0,31.0593,31.0593,30.9795,30.9972,668855.0
2017-09-14 09:30:00,34.91,34.96,34.83,34.92,1030510.0,30.9617,31.0061,30.8908,30.9706,1030510.0
2017-09-14 10:00:00,34.93,34.97,34.92,34.94,178060.0,30.9795,31.0149,30.9706,30.9883,178060.0
2017-09-14 11:00:00,34.94,34.98,34.92,34.95,295545.0,30.9883,31.0238,30.9706,30.9972,295545.0
2017-09-14 12:00:00,34.95,34.99,34.94,34.95,222785.0,30.9972,31.0327,30.9883,30.9972,222785.0
2017-09-14 13:00:00,34.95,34.95,34.91,34.92,350370.0,30.9972,30.9972,30.9617,30.9706,350370.0
2017-09-14 14:00:00,34.92,34.95,34.91,34.94,279085.0,30.9706,30.9972,30.9617,30.9883,279085.0
2017-09-14 15:00:00,34.94,34.94,34.9,34.94,1289755.0,30.9883,30.9883,30.9529,30.9883,1289755.0
2017-09-15 09:30:00,34.89,34.98,34.89,34.94,223685.0,30.944,31.0238,30.944,30.9883,223685.0
2017-09-15 10:00:00,34.92,34.96,34.9,34.94,252635.0,30.9706,31.0061,30.9529,30.9883,252635.0
2017-09-15 11:00:00,34.93,34.99,34.93,34.99,316435.0,30.9795,31.0327,30.9795,31.0327,316435.0
2017-09-15 12:00:00,34.99,35.03,34.99,35.01,372660.0,31.0327,31.0682,31.0327,31.0504,372660.0
2017-09-15 13:00:00,35.01,35.02,35.0,35.01,323635.0,31.0504,31.0593,31.0415,31.0504,323635.0
2017-09-15 14:00:00,35.01,35.06,35.01,35.05,443675.0,31.0504,31.0948,31.0504,31.0859,443675.0
2017-09-15 15:00:00,35.05,35.08,35.03,35.06,1561480.0,31.0859,31.1125,31.0682,31.0948,1561480.0
2017-09-18 09:30:00,35.14,35.27,35.14,35.24,353155.0,31.1657,31.281,31.1657,31.2544,353155.0
2017-09-18 10:00:00,35.24,35.28,35.22,35.22,247985.0,31.2544,31.2899,31.2367,31.2367,247985.0
2017-09-18 11:00:00,35.22,35.25,35.21,35.22,760020.0,31.2367,31.2633,31.2278,31.2367,760020.0
2017-09-18 12:00:00,35.22,35.23,35.2,35.22,249505.0,31.2367,31.2455,31.2189,31.2367,249505.0
2017-09-18 13:00:00,35.22,35.27,35.22,35.26,478535.0,31.2367,31.281,31.2367,31.2721,478535.0
2017-09-18 14:00:00,35.26,35.26,35.19,35.22,441405.0,31.2721,31.2721,31.2101,31.2367,441405.0
2017-09-18 15:00:00,35.23,35.25,35.21,35.23,1064980.0,31.2455,31.2633,31.2278,31.2455,1064980.0
2017-09-19 09:30:00,35.27,35.3,35.23,35.25,384685.0,31.281,31.3076,31.2455,31.2633,384685.0
2017-09-19 10:00:00,35.26,35.29,35.23,35.27,394990.0,31.2721,31.2987,31.2455,31.281,394990.0
2017-09-19 11:00:00,35.24,35.24,35.21,35.22,228695.0,31.2544,31.2544,31.2278,31.2367,228695.0
2017-09-19 12:00:00,35.23,35.26,35.22,35.25,220155.0,31.2455,31.2721,31.2367,31.2633,220155.0
2017-09-19 13:00:00,35.25,35.26,35.23,35.24,207035.0,31.2633,31.2721,31.2455,31.2544,207035.0
2017-09-19 14:00:00,35.24,35.26,35.23,35.23,381510.0,31.2544,31.2721,31.2455,31.2455,381510.0
2017-09-19 15:00:00,35.23,35.26,35.21,35.22,668755.0,31.2455,31.2721,31.2278,31.2367,668755.0
2017-09-20 09:30:00,35.24,35.28,35.23,35.26,919865.0,31.2544,31.2899,31.2455,31.2721,919865.0
2017-09-20 10:00:00,35.26,35.26,35.21,35.26,275525.0,31.2721,31.2721,31.2278,31.2721,275525.0
2017-09-20 11:00:00,35.26,35.3,35.26,35.3,232730.0,31.2721,31.3076,31.2721,31.3076,232730.0
2017-09-20 12:00:00,35.3,35.34,35.29,35.33,241725.0,31.3076,31.3431,31.2987,31.3342,241725.0
2017-09-20 13:00:00,35.33,35.34,35.29,35.32,266200.0,31.3342,31.3431,31.2987,31.3254,266200.0
2017-09-20 14:00:00,35.31,35.33,35.21,35.32,400655.0,31.3165,31.3342,31.2278,31.3254,400655.0
2017-09-20 15:00:00,35.31,35.34,35.29,35.33,634820.0,31.3165,31.3431,31.2987,31.3342,634820.0
2017-09-21 09:30:00,35.35,35.35,35.23,35.27,317925.0,31.352,31.352,31.2455,31.281,317925.0
2017-09-21 10:00:00,35.27,35.31,35.25,35.28,403895.0,31.281,31.3165,31.2633,31.2899,403895.0
2017-09-21 11:00:00,35.28,35.31,35.26,35.28,444945.0,31.2899,31.3165,31.2721,31.2899,444945.0
2017-09-21 12:00:00,35.28,35.32,35.27,35.3,127630.0,31.2899,31.3254,31.281,31.3076,127630.0
2017-09-21 13:00:00,35.3,35.31,35.27,35.3,686020.0,31.3076,31.3165,31.281,31.3076,686020.0
2017-09-21 14:00:00,35.3,35.31,35.25,35.29,422615.0,31.3076,31.3165,31.2633,31.2987,422615.0
2017-09-21 15:00:00,35.29,35.3,35.24,35.25,393565.0,31.2987,31.3076,31.2544,31.2633,393565.0
2017-09-22 09:30:00,35.22,35.32,35.21,35.3,245410.0,31.2367,31.3254,31.2278,31.3076,245410.0
2017-09-22 10:00:00,35.31,35.37,35.3,35.34,440775.0,31.3165,31.3697,31.3076,31.3431,440775.0
2017-09-22 11:00:00,35.34,35.37,35.32,35.34,330095.0,31.3431,31.3697,31.3254,31.3431,330095.0
2017-09-22 12:00:00,35.33,35.36,35.33,35.33,269270.0,31.3342,31.3608,31.3342,31.3342,269270.0
2017-09-22 13:00:00,35.33,35.37,35.32,35.37,902870.0,31.3342,31.3697,31.3254,31.3697,902870.0
2017-09-22 14:00:00,35.37,35.37,35.34,35.35,376495.0,31.3697,31.3697,31.3431,31.352,376495.0
2017-09-22 15:00:00,35.35,35.39,35.35,35.35,504630.0,31.352,31.3874,31.352,31.352,504630.0
2017-09-25 09:30:00,35.35,35.45,35.33,35.41,537145.0,31.352,31.4407,31.3342,31.4052,537145.0
2017-09-25 10:00:00,35.41,35.47,35.35,35.35,431750.0,31.4052,31.4584,31.352,31.352,431750.0
2017-09-25 11:00:00,35.35,35.39,35.28,35.34,366840.0,31.352,31.3874,31.2899,31.3431,366840.0
2017-09-25 12:00:00,35.34,35.39,35.27,35.37,298740.0,31.3431,31.3874,31.281,31.3697,298740.0
2017-09-25 13:00:00,35.38,35.4,35.37,35.39,271005.0,31.3786,31.3963,31.3697,31.3874,271005.0
2017-09-25 14:00:00,35.41,35.44,35.39,35.42,328780.0,31.4052,31.4318,31.3874,31.414,328780.0
2017-09-25 15:00:00,35.42,35.45,35.4,35.43,622610.0,31.414,31.4407,31.3963,31.4229,622610.0
2017-09-26 09:30:00,35.32,35.37,35.32,35.34,454100.0,31.4378,31.4823,31.4378,31.4556,454100.0
2017-09-26 10:00:00,35.35,35.38,35.32,35.33,406205.0,31.4645,31.4912,31.4378,31.4467,406205.0
2017-09-26 11:00:00,35.34,35.38,35.33,35.37,410875.0,31.4556,31.4912,31.4467,31.4823,410875.0
2017-09-26 12:00:00,35.38,35.4,35.34,35.35,455500.0,31.4912,31.509,31.4556,31.4645,455500.0
2017-09-26 13:00:00,35.35,35.43,35.35,35.42,290845.0,31.4645,31.5357,31.4645,31.5268,290845.0
2017-09-26 14:00:00,35.43,35.43,35.39,35.4,568895.0,31.5357,31.5357,31.5001,31.509,568895.0
2017-09-26 15:00:00,35.4,35.43,35.33,35.35,2219560.0,31.509,31.5357,31.4467,31.4645,2219560.0
2017-09-27 09:30:00,35.52,35.57,35.44,35.45,380915.0,31.6158,31.6603,31.5446,31.5535,380915.0
2017-09-27 10:00:00,35.46,35.47,35.3,35.33,296985.0,31.5624,31.5713,31.4199,31.4467,296985.0
2017-09-27 11:00:00,35.33,35.37,35.33,35.37,285430.0,31.4467,31.4823,31.4467,31.4823,285430.0
2017-09-27 12:00:00,35.36,35.49,35.35,35.48,319815.0,31.4734,31.5891,31.4645,31.5802,319815.0
2017-09-27 13:00:00,35.5,35.66,35.5,35.66,383095.0,31.598,31.7404,31.598,31.7404,383095.0
2017-09-27 14:00:00,35.65,35.67,35.62,35.67,493905.0,31.7315,31.7493,31.7048,31.7493,493905.0
2017-09-27 15:00:00,35.68,35.72,35.66,35.68,1777160.0,31.7582,31.7938,31.7404,31.7582,1777160.0
2017-09-28 09:30:00,35.64,35.68,35.58,35.58,1041050.0,31.7226,31.7582,31.6692,31.6692,1041050.0
2017-09-28 10:00:00,35.58,35.62,35.52,35.59,1156815.0,31.6692,31.7048,31.6158,31.6781,1156815.0
2017-09-28 11:00:00,35.59,35.64,35.56,35.64,510175.0,31.6781,31.7226,31.6514,31.7226,510175.0
2017-09-28 12:00:00,35.65,35.71,35.63,35.7,451560.0,31.7315,31.7849,31.7137,31.776,451560.0
2017-09-28 13:00:00,35.7,35.71,35.68,35.71,218680.0,31.776,31.7849,31.7582,31.7849,218680.0
2017-09-28 14:00:00,35.71,35.72,35.69,35.71,418185.0,31.7849,31.7938,31.7671,31.7849,418185.0
2017-09-28 15:00:00,35.71,35.76,35.7,35.76,606240.0,31.7849,31.8294,31.776,31.8294,606240.0
2017-09-29 09:30:00,35.75,35.81,35.72,35.81,571435.0,31.8205,31.8739,31.7938,31.8739,571435.0
2017-09-29 10:00:00,35.81,35.85,35.79,35.85,990450.0,31.8739,31.9095,31.8561,31.9095,990450.0
2017-09-29 11:00:00,35.85,35.86,35.83,35.86,456200.0,31.9095,31.9184,31.8917,31.9184,456200.0
2017-09-29 12:00:00,35.86,35.87,35.84,35.85,244440.0,31.9184,31.9273,31.9006,31.9095,244440.0
2017-09-29 13:00:00,35.85,35.85,35.82,35.84,372530.0,31.9095,31.9095,31.8828,31.9006,372530.0
2017-09-29 14:00:00,35.84,35.86,35.82,35.84,602530.0,31.9006,31.9184,31.8828,31.9006,602530.0
2017-09-29 15:00:00,35.84,35.85,35.79,35.79,1888480.0,31.9006,31.9095,31.8561,31.8561,1888480.0
2017-10-02 09:30:00,35.8,35.91,35.79,35.9,543205.0,31.865,31.9629,31.8561,31.954,543205.0
2017-10-02 10:00:00,35.91,36.0,35.9,35.92,859775.0,31.9629,32.043,31.954,31.9718,859775.0
2017-10-02 11:00:00,35.93,35.96,35.87,35.93,1864350.0,31.9807,32.0074,31.9273,31.9807,1864350.0
2017-10-02 12:00:00,35.92,36.03,35.91,36.02,1484920.0,31.9718,32.0697,31.9629,32.0608,1484920.0
2017-10-02 13:00:00,36.02,36.08,36.01,36.07,1371765.0,32.0608,32.1142,32.0519,32.1053,1371765.0
2017-10-02 14:00:00,36.07,36.07,36.03,36.06,1560675.0,32.1053,32.1053,32.0697,32.0964,1560675.0
2017-10-02 15:00:00,36.06,36.11,36.04,36.1,1685755.0,32.0964,32.1409,32.0786,32.132,1685755.0
2017-10-03 09:30:00,36.14,36.19,36.1,36.13,1285870.0,32.1676,32.2121,32.132,32.1587,1285870.0
2017-10-03 10:00:00,36.13,36.14,36.05,36.07,404240.0,32.1587,32.1676,32.0875,32.1053,404240.0
2017-10-03 11:00:00,36.08,36.09,36.03,36.08,368925.0,32.1142,32.1231,32.0697,32.1142,368925.0
2017-10-03 12:00:00,36.08,36.1,36.06,36.08,398935.0,32.1142,32.132,32.0964,32.1142,398935.0
2017-10-03 13:00:00,36.08,36.11,36.07,36.11,401680.0,32.1142,32.1409,32.1053,32.1409,401680.0
2017-10-03 14:00:00,36.11,36.15,36.1,36.15,329100.0,32.1409,32.1765,32.132,32.1765,329100.0
2017-10-03 15:00:00,36.15,36.21,36.14,36.2,1029245.0,32.1765,32.2299,32.1676,32.221,1029245.0
2017-10-04 09:30:00,36.17,36.21,36.09,36.15,558800.0,32.1943,32.2299,32.1231,32.1765,558800.0
2017-10-04 10:00:00,36.15,36.21,36.12,36.21,327525.0,32.1765,32.2299,32.1498,32.2299,327525.0
2017-10-04 11:00:00,36.22,36.24,36.2,36.23,353640.0,32.2388,32.2566,32.221,32.2477,353640.0
2017-10-04 12:00:00,36.23,36.23,36.15,36.17,302955.0,32.2477,32.2477,32.1765,32.1943,302955.0
2017-10-04 13:00:00,36.17,36.19,36.1,36.13,537765.0,32.1943,32.2121,32.132,32.1587,537765.0
2017-10-04 14:00:00,36.13,36.17,36.12,36.17,806285.0,32.1587,32.1943,32.1498,32.1943,806285.0
2017-10-04 15:00:00,36.17,36.19,36.15,36.18,632330.0,32.1943,32.2121,32.1765,32.2032,632330.0
2017-10-05 09:30:00,36.24,36.25,36.19,36.21,268460.0,32.2566,32.2655,32.2121,32.2299,268460.0
2017-10-05 10:00:00,36.22,36.29,36.2,36.27,397450.0,32.2388,32.3011,32.221,32.2833,397450.0
2017-10-05 11:00:00,36.27,36.33,36.25,36.33,402320.0,32.2833,32.3367,32.2655,32.3367,402320.0
2017-10-05 12:00:00,36.32,36.36,36.28,36.3,314015.0,32.3278,32.3634,32.2922,32.31,314015.0
2017-10-05 13:00:00,36.3,36.32,36.29,36.3,266425.0,32.31,32.3278,32.3011,32.31,266425.0
2017-10-05 14:00:00,36.29,36.3,36.27,36.29,454740.0,32.3011,32.31,32.2833,32.3011,454740.0
2017-10-05 15:00:00,36.3,36.3,36.25,36.29,1041950.0,32.31,32.31,32.2655,32.3011,1041950.0
2017-10-06 09:30:00,36.2,36.26,36.17,36.24,260540.0,32.221,32.2744,32.1943,32.2566,260540.0
2017-10-06 10:00:00,36.24,36.29,36.2,36.2,526175.0,32.2566,32.3011,32.221,32.221,526175.0
2017-10-06 11:00:00,36.2,36.23,36.18,36.19,203830.0,32.221,32.2477,32.2032,32.2121,203830.0
2017-10-06 12:00:00,36.17,36.24,36.17,36.23,231415.0,32.1943,32.2566,32.1943,32.2477,231415.0
2017-10-06 13:00:00,36.23,36.24,36.16,36.23,481720.0,32.2477,32.2566,32.1854,32.2477,481720.0
2017-10-06 14:00:00,36.23,36.26,36.23,36.26,333655.0,32.2477,32.2744,32.2477,32.2744,333655.0
2017-10-06 15:00:00,36.26,36.27,36.22,36.26,408180.0,32.2744,32.2833,32.2388,32.2744,408180.0
2017-10-09 09:30:00,36.29,36.36,36.18,36.19,278760.0,32.3011,32.3634,32.2032,32.2121,278760.0
2017-10-09 10:00:00,36.21,36.22,36.16,36.18,160015.0,32.2299,32.2388,32.1854,32.2032,160015.0
2017-10-09 11:00:00,36.18,36.22,36.18,36.22,155995.0,32.2032,32.2388,32.2032,32.2388,155995.0
2017-10-09 12:00:00,36.22,36.22,36.16,36.17,108405.0,32.2388,32.2388,32.1854,32.1943,108405.0
2017-10-09 13:00:00,36.17,36.19,36.16,36.18,175455.0,32.1943,32.2121,32.1854,32.2032,175455.0
2017-10-09 14:00:00,36.19,36.19,36.13,36.14,190505.0,32.2121,32.2121,32.1587,32.1676,190505.0
2017-10-09 15:00:00,36.14,36.16,36.1,36.15,574080.0,32.1676,32.1854,32.132,32.1765,574080.0
2017-10-10 09:30:00,36.28,36.38,36.27,36.3,378795.0,32.2922,32.3812,32.2833,32.31,378795.0
2017-10-10 10:00:00,36.31,36.31,36.24,36.27,316520.0,32.3189,32.3189,32.2566,32.2833,316520.0
2017-10-10 11:00:00,36.27,36.29,36.22,36.23,237070.0,32.2833,32.3011,32.2388,32.2477,237070.0
2017-10-10 12:00:00,36.23,36.24,36.2,36.22,322580.0,32.2477,32.2566,32.221,32.2388,322580.0
2017-10-10 13:00:00,36.22,36.23,36.19,36.21,224350.0,32.2388,32.2477,32.2121,32.2299,224350.0
2017-10-10 14:00:00,36.21,36.23,36.19,36.21,435520.0,32.2299,32.2477,32.2121,32.2299,435520.0
2017-10-10 15:00:00,36.21,36.27,36.21,36.26,755425.0,32.2299,32.2833,32.2299,32.2744,755425.0
2017-10-11 09:30:00,36.27,36.32,36.23,36.24,284870.0,32.2833,32.3278,32.2477,32.2566,284870.0
2017-10-11 10:00:00,36.24,36.29,36.22,36.26,169840.0,32.2566,32.3011,32.2388,32.2744,169840.0
2017-10-11 11:00:00,36.25,36.29,36.24,36.27,257330.0,32.2655,32.3011,32.2566,32.2833,257330.0
2017-10-11 12:00:00,36.26,36.31,36.26,36.26,572560.0,32.2744,32.3189,32.2744,32.2744,572560.0
2017-10-11 13:00:00,36.27,36.28,36.23,36.24,433865.0,32.2833,32.2922,32.2477,32.2566,433865.0
2017-10-11 14:00:00,36.24,36.27,36.21,36.25,614315.0,32.2566,32.2833,32.2299,32.2655,614315.0
2017-10-11 15:00:00,36.25,36.29,36.25,36.28,1103790.0,32.2655,32.3011,32.2655,32.2922,1103790.0
2017-10-12 09:30:00,36.22,36.26,36.16,36.19,384860.0,32.2388,32.2744,32.1854,32.2121,384860.0
2017-10-12 10:00:00,36.19,36.3,36.17,36.29,436695.0,32.2121,32.31,32.1943,32.3011,436695.0
2017-10-12 11:00:00,36.29,36.33,36.29,36.31,202635.0,32.3011,32.3367,32.3011,32.3189,202635.0
2017-10-12 12:00:00,36.31,36.33,36.28,36.3,259820.0,32.3189,32.3367,32.2922,32.31,259820.0
2017-10-12 13:00:00,36.3,36.32,36.29,36.3,235275.0,32.31,32.3278,32.3011,32.31,235275.0
2017-10-12 14:00:00,36.31,36.33,36.27,36.3,532420.0,32.3189,32.3367,32.2833,32.31,532420.0
2017-10-12 15:00:00,36.31,36.34,36.25,36.29,781770.0,32.3189,32.3456,32.2655,32.3011,781770.0
2017-10-13 09:30:00,36.35,36.37,36.27,36.3,188420.0,32.3545,32.3723,32.2833,32.31,188420.0
2017-10-13 10:00:00,36.31,36.42,36.31,36.4,746280.0,32.3189,32.4168,32.3189,32.399,746280.0
2017-10-13 11:00:00,36.41,36.43,36.37,36.39,252410.0,32.4079,32.4257,32.3723,32.3901,252410.0
2017-10-13 12:00:00,36.39,36.4,36.36,36.37,163875.0,32.3901,32.399,32.3634,32.3723,163875.0
2017-10-13 13:00:00,36.38,36.39,36.33,36.33,188255.0,32.3812,32.3901,32.3367,32.3367,188255.0
2017-10-13 14:00:00,36.33,36.34,36.3,36.32,412020.0,32.3367,32.3456,32.31,32.3278,412020.0
2017-10-13 15:00:00,36.33,36.34,36.26,36.27,638330.0,32.3367,32.3456,32.2744,32.2833,638330.0
2017-10-16 09:30:00,36.35,36.4,36.3,36.38,1113495.0,32.3545,32.399,32.31,32.3812,1113495.0
2017-10-16 10:00:00,36.39,36.41,36.26,36.27,433120.0,32.3901,32.4079,32.2744,32.2833,433120.0
2017-10-16 11:00:00,36.28,36.33,36.27,36.3,353105.0,32.2922,32.3367,32.2833,32.31,353105.0
2017-10-16 12:00:00,36.3,36.31,36.27,36.27,334790.0,32.31,32.3189,32.2833,32.2833,334790.0
2017-10-16 13:00:00,36.28,36.33,36.27,36.28,671690.0,32.2922,32.3367,32.2833,32.2922,671690.0
2017-10-16 14:00:00,36.28,36.29,36.25,36.26,3036070.0,32.2922,32.3011,32.2655,32.2744,3036070.0
2017-10-16 15:00:00,36.26,36.29,36.26,36.27,4275375.0,32.2744,32.3011,32.2744,32.2833,4275375.0
2017-10-17 09:30:00,36.27,36.31,36.24,36.28,740935.0,32.2833,32.3189,32.2566,32.2922,740935.0
2017-10-17 10:00:00,36.28,36.32,36.2,36.25,1005310.0,32.2922,32.3278,32.221,32.2655,1005310.0
2017-10-17 11:00:00,36.25,36.33,36.24,36.33,710925.0,32.2655,32.3367,32.2566,32.3367,710925.0
2017-10-17 12:00:00,36.33,36.34,36.29,36.3,468535.0,32.3367,32.3456,32.3011,32.31,468535.0
2017-10-17 13:00:00,36.29,36.3,36.21,36.22,846015.0,32.3011,32.31,32.2299,32.2388,846015.0
2017-10-17 14:00:00,36.23,36.25,36.21,36.24,724620.0,32.2477,32.2655,32.2299,32.2566,724620.0
2017-10-17 15:00:00,36.23,36.24,36.19,36.22,965685.0,32.2477,32.2566,32.2121,32.2388,965685.0
2017-10-18 09:30:00,36.31,36.35,36.29,36.33,250965.0,32.3189,32.3545,32.3011,32.3367,250965.0
2017-10-18 10:00:00,36.34,36.35,36.27,36.3,351595.0,32.3456,32.3545,32.2833,32.31,351595.0
2017-10-18 11:00:00,36.31,36.31,36.25,36.31,684460.0,32.3189,32.3189,32.2655,32.3189,684460.0
2017-10-18 12:00:00,36.31,36.37,36.31,36.35,704435.0,32.3189,32.3723,32.3189,32.3545,704435.0
2017-10-18 13:00:00,36.36,36.4,36.35,36.38,417960.0,32.3634,32.399,32.3545,32.3812,417960.0
2017-10-18 14:00:00,36.39,36.42,36.38,36.38,501810.0,32.3901,32.4168,32.3812,32.3812,501810.0
2017-10-18 15:00:00,36.38,36.39,36.32,36.33,611475.0,32.3812,32.3901,32.3278,32.3367,611475.0
2017-10-19 09:30:00,36.18,36.22,36.1,36.12,294190.0,32.2032,32.2388,32.132,32.1498,294190.0
2017-10-19 10:00:00,36.13,36.24,36.07,36.21,474160.0,32.1587,32.2566,32.1053,32.2299,474160.0
2017-10-19 11:00:00,36.22,36.22,36.15,36.16,320735.0,32.2388,32.2388,32.1765,32.1854,320735.0
2017-10-19 12:00:00,36.16,36.21,36.14,36.21,134835.0,32.1854,32.2299,32.1676,32.2299,134835.0
2017-10-19 13:00:00,36.21,36.31,36.21,36.28,390775.0,32.2299,32.3189,32.2299,32.2922,390775.0
2017-10-19 14:00:00,36.29,36.37,36.29,36.34,304730.0,32.3011,32.3723,32.3011,32.3456,304730.0
2017-10-19 15:00:00,36.35,36.38,36.33,36.38,394075.0,32.3545,32.3812,32.3367,32.3812,394075.0
2017-10-20 09:30:00,36.57,36.57,36.5,36.52,243060.0,32.5504,32.5504,32.488,32.5059,243060.0
2017-10-20 10:00:00,36.53,36.56,36.52,36.55,879125.0,32.5148,32.5415,32.5059,32.5326,879125.0
2017-10-20 11:00:00,36.55,36.57,36.54,36.57,441385.0,32.5326,32.5504,32.5237,32.5504,441385.0
2017-10-20 12:00:00,36.57,36.57,36.53,36.55,290620.0,32.5504,32.5504,32.5148,32.5326,290620.0
2017-10-20 13:00:00,36.55,36.6,36.54,36.56,414660.0,32.5326,32.5771,32.5237,32.5415,414660.0
2017-10-20 14:00:00,36.56,36.59,36.55,36.55,380385.0,32.5415,32.5682,32.5326,32.5326,380385.0
2017-10-20 15:00:00,36.56,36.59,36.55,36.59,647790.0,32.5415,32.5682,32.5326,32.5682,647790.0
2017-10-23 09:30:00,36.64,36.64,36.54,36.59,293255.0,32.6127,32.6127,32.5237,32.5682,293255.0
2017-10-23 10:00:00,36.58,36.59,36.49,36.51,484425.0,32.5593,32.5682,32.4791,32.4969,484425.0
2017-10-23 11:00:00,36.51,36.54,36.49,36.5,497520.0,32.4969,32.5237,32.4791,32.488,497520.0
2017-10-23 12:00:00,36.5,36.53,36.48,36.52,268320.0,32.488,32.5148,32.4702,32.5059,268320.0
2017-10-23 13:00:00,36.52,36.53,36.45,36.47,240970.0,32.5059,32.5148,32.4435,32.4613,240970.0
2017-10-23 14:00:00,36.46,36.48,36.43,36.46,540675.0,32.4524,32.4702,32.4257,32.4524,540675.0
2017-10-23 15:00:00,36.46,36.47,36.39,36.4,1117525.0,32.4524,32.4613,32.3901,32.399,1117525.0
2017-10-24 09:30:00,36.48,36.57,36.48,36.49,397505.0,32.4702,32.5504,32.4702,32.4791,397505.0
2017-10-24 10:00:00,36.49,36.56,36.48,36.5,443805.0,32.4791,32.5415,32.4702,32.488,443805.0
2017-10-24 11:00:00,36.5,36.52,36.47,36.48,767700.0,32.488,32.5059,32.4613,32.4702,767700.0
2017-10-24 12:00:00,36.48,36.53,36.47,36.52,432310.0,32.4702,32.5148,32.4613,32.5059,432310.0
2017-10-24 13:00:00,36.52,36.55,36.51,36.55,497835.0,32.5059,32.5326,32.4969,32.5326,497835.0
2017-10-24 14:00:00,36.55,36.6,36.54,36.56,469725.0,32.5326,32.5771,32.5237,32.5415,469725.0
2017-10-24 15:00:00,36.56,36.58,36.5,36.53,1048520.0,32.5415,32.5593,32.488,32.5148,1048520.0
2017-10-25 09:30:00,36.47,36.47,36.38,36.39,409355.0,32.4613,32.4613,32.3812,32.3901,409355.0
2017-10-25 10:00:00,36.4,36.43,36.22,36.24,381840.0,32.399,32.4257,32.2388,32.2566,381840.0
2017-10-25 11:00:00,36.24,36.25,36.1,36.15,703240.0,32.2566,32.2655,32.132,32.1765,703240.0
2017-10-25 12:00:00,36.15,36.16,36.06,36.15,423035.0,32.1765,32.1854,32.0964,32.1765,423035.0
2017-10-25 13:00:00,36.15,36.32,36.12,36.32,560135.0,32.1765,32.3278,32.1498,32.3278,560135.0
2017-10-25 14:00:00,36.32,36.35,36.27,36.3,451705.0,32.3278,32.3545,32.2833,32.31,451705.0
2017-10-25 15:00:00,36.3,36.36,36.29,36.31,1541705.0,32.31,32.3634,32.3011,32.3189,1541705.0
2017-10-26 09:30:00,36.4,36.44,36.34,36.43,471955.0,32.399,32.4346,32.3456,32.4257,471955.0
2017-10-26 10:00:00,36.43,36.48,36.38,36.46,327070.0,32.4257,32.4702,32.3812,32.4524,327070.0
2017-10-26 11:00:00,36.47,36.49,36.44,36.47,524130.0,32.4613,32.4791,32.4346,32.4613,524130.0
2017-10-26 12:00:00,36.47,36.5,36.4,36.42,325345.0,32.4613,32.488,32.399,32.4168,325345.0
2017-10-26 13:00:00,36.42,36.5,36.41,36.5,429215.0,32.4168,32.488,32.4079,32.488,429215.0
2017-10-26 14:00:00,36.5,36.53,36.48,36.49,530475.0,32.488,32.5148,32.4702,32.4791,530475.0
2017-10-26 15:00:00,36.49,36.51,36.46,36.48,755080.0,32.4791,32.4969,32.4524,32.4702,755080.0
2017-10-27 09:30:00,36.47,36.54,36.36,36.42,877835.0,32.4613,32.5237,32.3634,32.4168,877835.0
2017-10-27 10:00:00,36.42,36.49,36.38,36.46,551935.0,32.4168,32.4791,32.3812,32.4524,551935.0
2017-10-27 11:00:00,36.45,36.57,36.44,36.55,457860.0,32.4435,32.5504,32.4346,32.5326,457860.0
2017-10-27 12:00:00,36.56,36.61,36.54,36.61,561905.0,32.5415,32.586,32.5237,32.586,561905.0
2017-10-27 13:00:00,36.61,36.62,36.57,36.58,1061795.0,32.586,32.5949,32.5504,32.5593,1061795.0
2017-10-27 14:00:00,36.59,36.63,36.58,36.6,404595.0,32.5682,32.6038,32.5593,32.5771,404595.0
2017-10-27 15:00:00,36.6,36.68,36.6,36.68,753455.0,32.5771,32.6483,32.5771,32.6483,753455.0
2017-10-30 09:30:00,36.6,36.64,36.54,36.56,920710.0,32.5771,32.6127,32.5237,32.5415,920710.0
2017-10-30 10:00:00,36.56,36.62,36.55,36.56,845945.0,32.5415,32.5949,32.5326,32.5415,845945.0
2017-10-30 11:00:00,36.56,36.61,36.44,36.47,636385.0,32.5415,32.586,32.4346,32.4613,636385.0
2017-10-30 12:00:00,36.48,36.48,36.38,36.39,393870.0,32.4702,32.4702,32.3812,32.3901,393870.0
2017-10-30 13:00:00,36.4,36.44,36.34,36.34,351230.0,32.399,32.4346,32.3456,32.3456,351230.0
2017-10-30 14:00:00,36.34,36.44,36.33,36.42,498930.0,32.3456,32.4346,32.3367,32.4168,498930.0
2017-10-30 15:00:00,36.43,36.44,36.37,36.41,820225.0,32.4257,32.4346,32.3723,32.4079,820225.0
2017-10-31 09:30:00,36.5,36.54,36.47,36.47,308230.0,32.488,32.5237,32.4613,32.4613,308230.0
2017-10-31 10:00:00,36.48,36.54,36.45,36.53,302615.0,32.4702,32.5237,32.4435,32.5148,302615.0
2017-10-31 11:00:00,36.53,36.6,36.53,36.59,352425.0,32.5148,32.5771,32.5148,32.5682,352425.0
2017-10-31 12:00:00,36.59,36.6,36.54,36.57,419845.0,32.5682,32.5771,32.5237,32.5504,419845.0
2017-10-31 13:00:00,36.58,36.64,36.56,36.64,1329975.0,32.5593,32.6127,32.5415,32.6127,1329975.0
2017-10-31 14:00:00,36.64,36.66,36.62,36.65,460365.0,32.6127,32.6305,32.5949,32.6216,460365.0
2017-10-31 15:00:00,36.65,36.67,36.59,36.6,1407425.0,32.6216,32.6394,32.5682,32.5771,1407425.0
2017-11-01 09:30:00,36.81,36.82,36.72,36.81,237640.0,32.764,32.7729,32.6839,32.764,237640.0
2017-11-01 10:00:00,36.82,36.82,36.6,36.64,331680.0,32.7729,32.7729,32.5771,32.6127,331680.0
2017-11-01 11:00:00,36.63,36.64,36.5,36.53,344055.0,32.6038,32.6127,32.488,32.5148,344055.0
2017-11-01 12:00:00,36.53,36.54,36.46,36.46,296170.0,32.5148,32.5237,32.4524,32.4524,296170.0
2017-11-01 13:00:00,36.46,36.47,36.38,36.46,264060.0,32.4524,32.4613,32.3812,32.4524,264060.0
2017-11-01 14:00:00,36.47,36.55,36.43,36.53,334145.0,32.4613,32.5326,32.4257,32.5148,334145.0
2017-11-01 15:00:00,36.53,36.57,36.49,36.51,888805.0,32.5148,32.5504,32.4791,32.4969,888805.0
2017-11-02 09:30:00,36.47,36.61,36.44,36.57,1489730.0,32.4613,32.586,32.4346,32.5504,1489730.0
2017-11-02 10:00:00,36.57,36.58,36.43,36.52,459495.0,32.5504,32.5593,32.4257,32.5059,459495.0
2017-11-02 11:00:00,36.52,36.58,36.49,36.57,228355.0,32.5059,32.5593,32.4791,32.5504,228355.0
2017-11-02 12:00:00,36.57,36.67,36.54,36.61,493220.0,32.5504,32.6394,32.5237,32.586,493220.0
2017-11-02 13:00:00,36.61,36.61,36.53,36.54,764225.0,32.586,32.586,32.5148,32.5237,764225.0
2017-11-02 14:00:00,36.53,36.56,36.45,36.46,1473305.0,32.5148,32.5415,32.4435,32.4524,1473305.0
2017-11-02 15:00:00,36.46,36.58,36.45,36.53,2709565.0,32.4524,32.5593,32.4435,32.5148,2709565.0
2017-11-03 09:30:00,36.51,36.53,36.46,36.51,912840.0,32.4969,32.5148,32.4524,32.4969,912840.0
2017-11-03 10:00:00,36.5,36.61,36.5,36.57,336760.0,32.488,32.586,32.488,32.5504,336760.0
2017-11-03 11:00:00,36.57,36.61,36.55,36.59,523755.0,32.5504,32.586,32.5326,32.5682,523755.0
2017-11-03 12:00:00,36.6,36.63,36.58,36.6,369155.0,32.5771,32.6038,32.5593,32.5771,369155.0
2017-11-03 13:00:00,36.61,36.62,36.6,36.62,188005.0,32.586,32.5949,32.5771,32.5949,188005.0
2017-11-03 14:00:00,36.62,36.64,36.6,36.64,356590.0,32.5949,32.6127,32.5771,32.6127,356590.0
2017-11-03 15:00:00,36.63,36.64,36.61,36.63,763470.0,32.6038,32.6127,32.586,32.6038,763470.0
2017-11-06 09:30:00,36.65,36.71,36.64,36.71,927580.0,32.6216,32.675,32.6127,32.675,927580.0
2017-11-06 10:00:00,36.71,36.77,36.69,36.7,333235.0,32.675,32.7284,32.6572,32.6661,333235.0
2017-11-06 11:00:00,36.7,36.75,36.68,36.73,260155.0,32.6661,32.7106,32.6483,32.6928,260155.0
2017-11-06 12:00:00,36.73,36.79,36.72,36.79,549745.0,32.6928,32.7462,32.6839,32.7462,549745.0
2017-11-06 13:00:00,36.79,36.83,36.75,36.75,327615.0,32.7462,32.7818,32.7106,32.7106,327615.0
2017-11-06 14:00:00,36.75,36.78,36.74,36.76,287635.0,32.7106,32.7373,32.7017,32.7195,287635.0
2017-11-06 15:00:00,36.77,36.81,36.77,36.78,960895.0,32.7284,32.764,32.7284,32.7373,960895.0
2017-11-07 09:30:00,36.79,36.81,36.75,36.78,330380.0,32.7462,32.764,32.7106,32.7373,330380.0
2017-11-07 10:00:00,36.77,36.77,36.54,36.58,580135.0,32.7284,32.7284,32.5237,32.5593,580135.0
2017-11-07 11:00:00,36.59,36.64,36.42,36.43,609210.0,32.5682,32.6127,32.4168,32.4257,609210.0
2017-11-07 12:00:00,36.44,36.49,36.4,36.46,307580.0,32.4346,32.4791,32.399,32.4524,307580.0
2017-11-07 13:00:00,36.46,36.53,36.46,36.51,303115.0,32.4524,32.5148,32.4524,32.4969,303115.0
2017-11-07 14:00:00,36.51,36.54,36.48,36.48,366690.0,32.4969,32.5237,32.4702,32.4702,366690.0
2017-11-07 15:00:00,36.49,36.53,36.47,36.53,884090.0,32.4791,32.5148,32.4613,32.5148,884090.0
2017-11-08 09:30:00,36.5,36.54,36.45,36.5,303615.0,32.488,32.5237,32.4435,32.488,303615.0
2017-11-08 10:00:00,36.5,36.54,36.4,36.48,232920.0,32.488,32.5237,32.399,32.4702,232920.0
2017-11-08 11:00:00,36.49,36.51,36.43,36.49,246160.0,32.4791,32.4969,32.4257,32.4791,246160.0
2017-11-08 12:00:00,36.49,36.61,36.48,36.61,234850.0,32.4791,32.586,32.4702,32.586,234850.0
2017-11-08 13:00:00,36.6,36.63,36.57,36.59,357920.0,32.5771,32.6038,32.5504,32.5682,357920.0
2017-11-08 14:00:00,36.59,36.66,36.59,36.65,457925.0,32.5682,32.6305,32.5682,32.6216,457925.0
2017-11-08 15:00:00,36.65,36.66,36.61,36.64,445455.0,32.6216,32.6305,32.586,32.6127,445455.0
2017-11-09 09:30:00,36.43,36.43,36.3,36.37,680580.0,32.4257,32.4257,32.31,32.3723,680580.0
2017-11-09 10:00:00,36.36,36.6,36.36,36.6,571925.0,32.3634,32.5771,32.3634,32.5771,571925.0
2017-11-09 11:00:00,36.59,36.59,36.35,36.38,715350.0,32.5682,32.5682,32.3545,32.3812,715350.0
2017-11-09 12:00:00,36.37,36.38,36.2,36.31,804070.0,32.3723,32.3812,32.221,32.3189,804070.0
2017-11-09 13:00:00,36.3,36.45,36.28,36.4,631420.0,32.31,32.4435,32.2922,32.399,631420.0
2017-11-09 14:00:00,36.4,36.44,36.35,36.36,681440.0,32.399,32.4346,32.3545,32.3634,681440.0
2017-11-09 15:00:00,36.35,36.46,36.34,36.44,1189725.0,32.3545,32.4524,32.3456,32.4346,1189725.0
2017-11-10 09:30:00,36.42,36.5,36.41,36.47,545540.0,32.4168,32.488,32.4079,32.4613,545540.0
2017-11-10 10:00:00,36.47,36.48,36.36,36.44,430485.0,32.4613,32.4702,32.3634,32.4346,430485.0
2017-11-10 11:00:00,36.44,36.47,36.43,36.45,224235.0,32.4346,32.4613,32.4257,32.4435,224235.0
2017-11-10 12:00:00,36.45,36.47,36.39,36.39,300540.0,32.4435,32.4613,32.3901,32.3901,300540.0
2017-11-10 13:00:00,36.38,36.41,36.36,36.38,328475.0,32.3812,32.4079,32.3634,32.3812,328475.0
2017-11-10 14:00:00,36.39,36.48,36.38,36.47,657830.0,32.3901,32.4702,32.3812,32.4613,657830.0
2017-11-10 15:00:00,36.47,36.49,36.42,36.44,1059700.0,32.4613,32.4791,32.4168,32.4346,1059700.0
2017-11-13 09:30:00,36.33,36.36,36.24,36.36,733585.0,32.3367,32.3634,32.2566,32.3634,733585.0
2017-11-13 10:00:00,36.36,36.43,36.34,36.39,334725.0,32.3634,32.4257,32.3456,32.3901,334725.0
2017-11-13 11:00:00,36.39,36.46,36.37,36.45,359700.0,32.3901,32.4524,32.3723,32.4435,359700.0
2017-11-13 12:00:00,36.46,36.48,36.43,36.46,196550.0,32.4524,32.4702,32.4257,32.4524,196550.0
2017-11-13 13:00:00,36.46,36.52,36.43,36.52,308185.0,32.4524,32.5059,32.4257,32.5059,308185.0
2017-11-13 14:00:00,36.52,36.52,36.47,36.49,367980.0,32.5059,32.5059,32.4613,32.4791,367980.0
2017-11-13 15:00:00,36.48,36.53,36.48,36.51,824965.0,32.4702,32.5148,32.4702,32.4969,824965.0
2017-11-14 09:30:00,36.39,36.51,36.37,36.45,699730.0,32.3901,32.4969,32.3723,32.4435,699730.0
2017-11-14 10:00:00,36.44,36.5,36.38,36.47,813780.0,32.4346,32.488,32.3812,32.4613,813780.0
2017-11-14 11:00:00,36.48,36.48,36.41,36.44,439200.0,32.4702,32.4702,32.4079,32.4346,439200.0
2017-11-14 12:00:00,36.43,36.46,36.37,36.4,669820.0,32.4257,32.4524,32.3723,32.399,669820.0
2017-11-14 13:00:00,36.39,36.47,36.38,36.45,340310.0,32.3901,32.4613,32.3812,32.4435,340310.0
2017-11-14 14:00:00,36.45,36.47,36.44,36.46,341290.0,32.4435,32.4613,32.4346,32.4524,341290.0
2017-11-14 15:00:00,36.46,36.49,36.44,36.47,743305.0,32.4524,32.4791,32.4346,32.4613,743305.0
2017-11-15 09:30:00,36.29,36.29,36.04,36.18,824465.0,32.3011,32.3011,32.0786,32.2032,824465.0
2017-11-15 10:00:00,36.18,36.37,36.16,36.37,696105.0,32.2032,32.3723,32.1854,32.3723,696105.0
2017-11-15 11:00:00,36.38,36.42,36.35,36.4,289430.0,32.3812,32.4168,32.3545,32.399,289430.0
2017-11-15 12:00:00,36.38,36.42,36.34,36.39,309790.0,32.3812,32.4168,32.3456,32.3901,309790.0
2017-11-15 13:00:00,36.39,36.39,36.32,36.32,285155.0,32.3901,32.3901,32.3278,32.3278,285155.0
2017-11-15 14:00:00,36.33,36.38,36.32,36.37,495425.0,32.3367,32.3812,32.3278,32.3723,495425.0
2017-11-15 15:00:00,36.38,36.39,36.27,36.3,931375.0,32.3812,32.3901,32.2833,32.31,931375.0
2017-11-16 09:30:00,36.44,36.5,36.42,36.49,428195.0,32.4346,32.488,32.4168,32.4791,428195.0
2017-11-16 10:00:00,36.5,36.66,36.5,36.63,567700.0,32.488,32.6305,32.488,32.6038,567700.0
2017-11-16 11:00:00,36.63,36.68,36.61,36.65,366140.0,32.6038,32.6483,32.586,32.6216,366140.0
2017-11-16 12:00:00,36.66,36.73,36.63,36.73,717205.0,32.6305,32.6928,32.6038,32.6928,717205.0
2017-11-16 13:00:00,36.73,36.76,36.7,36.71,598740.0,32.6928,32.7195,32.6661,32.675,598740.0
2017-11-16 14:00:00,36.71,36.74,36.67,36.67,1204150.0,32.675,32.7017,32.6394,32.6394,1204150.0
2017-11-16 15:00:00,36.67,36.7,36.65,36.66,724810.0,32.6394,32.6661,32.6216,32.6305,724810.0
2017-11-17 09:30:00,36.56,36.64,36.55,36.63,413650.0,32.5415,32.6127,32.5326,32.6038,413650.0
2017-11-17 10:00:00,36.63,36.67,36.59,36.65,283225.0,32.6038,32.6394,32.5682,32.6216,283225.0
2017-11-17 11:00:00,36.65,36.75,36.61,36.75,598730.0,32.6216,32.7106,32.586,32.7106,598730.0
2017-11-17 12:00:00,36.74,36.8,36.73,36.78,329860.0,32.7017,32.7551,32.6928,32.7373,329860.0
2017-11-17 13:00:00,36.79,36.82,36.76,36.76,1009140.0,32.7462,32.7729,32.7195,32.7195,1009140.0
2017-11-17 14:00:00,36.76,36.78,36.74,36.78,1477155.0,32.7195,32.7373,32.7017,32.7373,1477155.0
2017-11-17 15:00:00,36.78,36.79,36.76,36.76,1808750.0,32.7373,32.7462,32.7195,32.7195,1808750.0
2017-11-20 09:30:00,36.81,36.82,36.74,36.77,381205.0,32.764,32.7729,32.7017,32.7284,381205.0
2017-11-20 10:00:00,36.79,36.84,36.74,36.84,775285.0,32.7462,32.7907,32.7017,32.7907,775285.0
2017-11-20 11:00:00,36.84,36.85,36.79,36.82,369395.0,32.7907,32.7996,32.7462,32.7729,369395.0
2017-11-20 12:00:00,36.82,36.83,36.8,36.82,194915.0,32.7729,32.7818,32.7551,32.7729,194915.0
2017-11-20 13:00:00,36.82,36.87,36.8,36.87,390780.0,32.7729,32.8174,32.7551,32.8174,390780.0
2017-11-20 14:00:00,36.88,36.89,36.84,36.88,453555.0,32.8263,32.8352,32.7907,32.8263,453555.0
2017-11-20 15:00:00,36.88,36.9,36.86,36.9,712970.0,32.8263,32.8441,32.8085,32.8441,712970.0
2017-11-21 09:30:00,37.05,37.08,37.02,37.06,376350.0,32.9776,33.0043,32.9509,32.9865,376350.0
2017-11-21 10:00:00,37.06,37.15,37.04,37.12,498910.0,32.9865,33.0666,32.9687,33.0399,498910.0
2017-11-21 11:00:00,37.11,37.12,37.06,37.08,311015.0,33.031,33.0399,32.9865,33.0043,311015.0
2017-11-21 12:00:00,37.09,37.09,37.02,37.06,463810.0,33.0132,33.0132,32.9509,32.9865,463810.0
2017-11-21 13:00:00,37.05,37.09,37.05,37.06,230510.0,32.9776,33.0132,32.9776,32.9865,230510.0
2017-11-21 14:00:00,37.06,37.1,37.05,37.1,511835.0,32.9865,33.0221,32.9776,33.0221,511835.0
2017-11-21 15:00:00,37.1,37.13,37.07,37.13,961355.0,33.0221,33.0488,32.9954,33.0488,961355.0
2017-11-22 09:30:00,37.18,37.24,37.15,37.2,651510.0,33.0933,33.1467,33.0666,33.1111,651510.0
2017-11-22 10:00:00,37.18,37.21,37.14,37.18,541040.0,33.0933,33.12,33.0577,33.0933,541040.0
2017-11-22 11:00:00,37.18,37.19,37.11,37.14,391100.0,33.0933,33.1022,33.031,33.0577,391100.0
2017-11-22 12:00:00,37.14,37.15,37.11,37.14,299635.0,33.0577,33.0666,33.031,33.0577,299635.0
2017-11-22 13:00:00,37.14,37.15,37.11,37.14,635490.0,33.0577,33.0666,33.031,33.0577,635490.0
2017-11-22 14:00:00,37.14,37.16,37.12,37.14,451945.0,33.0577,33.0755,33.0399,33.0577,451945.0
2017-11-22 15:00:00,37.14,37.15,37.1,37.11,795595.0,33.0577,33.0666,33.0221,33.031,795595.0
2017-11-24 09:30:00,37.21,37.22,37.15,37.17,216500.0,33.12,33.1289,33.0666,33.0844,216500.0
2017-11-24 10:00:00,37.16,37.19,37.11,37.14,266625.0,33.0755,33.1022,33.031,33.0577,266625.0
2017-11-24 11:00:00,37.14,37.16,37.11,37.13,228540.0,33.0577,33.0755,33.031,33.0488,228540.0
2017-11-24 12:00:00,37.13,37.17,37.11,37.14,540875.0,33.0488,33.0844,33.031,33.0577,540875.0
2017-11-27 09:30:00,37.19,37.21,37.12,37.17,427150.0,33.1022,33.12,33.0399,33.0844,427150.0
2017-11-27 10:00:00,37.17,37.2,37.13,37.18,230095.0,33.0844,33.1111,33.0488,33.0933,230095.0
2017-11-27 11:00:00,37.18,37.18,37.08,37.12,246980.0,33.0933,33.0933,33.0043,33.0399,246980.0
2017-11-27 12:00:00,37.12,37.14,37.1,37.11,280490.0,33.0399,33.0577,33.0221,33.031,280490.0
2017-11-27 13:00:00,37.14,37.16,37.13,37.15,151940.0,33.0577,33.0755,33.0488,33.0666,151940.0
2017-11-27 14:00:00,37.15,37.15,37.12,37.14,294110.0,33.0666,33.0666,33.0399,33.0577,294110.0
2017-11-27 15:00:00,37.13,37.15,37.06,37.07,940695.0,33.0488,33.0666,32.9865,32.9954,940695.0
2017-11-28 09:30:00,37.17,37.23,37.15,37.22,568535.0,33.0844,33.1378,33.0666,33.1289,568535.0
2017-11-28 10:00:00,37.22,37.25,37.19,37.24,370885.0,33.1289,33.1556,33.1022,33.1467,370885.0
2017-11-28 11:00:00,37.25,37.3,37.23,37.3,321935.0,33.1556,33.2001,33.1378,33.2001,321935.0
2017-11-28 12:00:00,37.3,37.35,37.3,37.33,300505.0,33.2001,33.2446,33.2001,33.2268,300505.0
2017-11-28 13:00:00,37.34,37.39,37.27,37.28,629030.0,33.2357,33.2802,33.1734,33.1823,629030.0
2017-11-28 14:00:00,37.27,37.42,37.23,37.42,556160.0,33.1734,33.3069,33.1378,33.3069,556160.0
2017-11-28 15:00:00,37.41,37.58,37.4,37.56,903185.0,33.298,33.4493,33.2891,33.4315,903185.0
2017-11-29 09:30:00,37.63,37.85,37.61,37.84,508460.0,33.4938,33.6897,33.476,33.6808,508460.0
2017-11-29 10:00:00,37.81,37.83,37.68,37.78,413580.0,33.6541,33.6719,33.5383,33.6274,413580.0
2017-11-29 11:00:00,37.77,37.78,37.66,37.66,535285.0,33.6185,33.6274,33.5205,33.5205,535285.0
2017-11-29 12:00:00,37.65,37.75,37.63,37.72,361380.0,33.5116,33.6007,33.4938,33.574,361380.0
2017-11-29 13:00:00,37.72,37.73,37.65,37.66,382020.0,33.574,33.5829,33.5116,33.5205,382020.0
2017-11-29 14:00:00,37.66,37.75,37.66,37.71,484730.0,33.5205,33.6007,33.5205,33.565,484730.0
2017-11-29 15:00:00,37.71,37.75,37.71,37.74,2146300.0,33.565,33.6007,33.565,33.5918,2146300.0
2017-11-30 09:30:00,37.89,37.96,37.85,37.94,422375.0,33.7253,33.7876,33.6897,33.7698,422375.0
2017-11-30 10:00:00,37.93,37.97,37.81,37.94,448685.0,33.7609,33.7965,33.6541,33.7698,448685.0
2017-11-30 11:00:00,37.93,38.03,37.93,38.0,333040.0,33.7609,33.8499,33.7609,33.8232,333040.0
2017-11-30 12:00:00,38.0,38.11,37.97,38.07,338970.0,33.8232,33.9211,33.7965,33.8855,338970.0
2017-11-30 13:00:00,38.07,38.1,37.94,37.95,435500.0,33.8855,33.9122,33.7698,33.7787,435500.0
2017-11-30 14:00:00,37.96,37.99,37.93,37.94,542360.0,33.7876,33.8143,33.7609,33.7698,542360.0
2017-11-30 15:00:00,37.94,38.02,37.88,37.95,2086760.0,33.7698,33.841,33.7164,33.7787,2086760.0
2017-12-01 09:30:00,37.99,37.99,37.82,37.83,653680.0,33.8143,33.8143,33.663,33.6719,653680.0
2017-12-01 10:00:00,37.83,37.95,37.75,37.89,612020.0,33.6719,33.7787,33.6007,33.7253,612020.0
2017-12-01 11:00:00,37.88,37.89,37.06,37.46,1656320.0,33.7164,33.7253,32.9865,33.3425,1656320.0
2017-12-01 12:00:00,37.48,37.66,37.45,37.66,930830.0,33.3603,33.5205,33.3336,33.5205,930830.0
2017-12-01 13:00:00,37.67,37.81,37.62,37.74,812595.0,33.5294,33.6541,33.4849,33.5918,812595.0
2017-12-01 14:00:00,37.74,37.78,37.67,37.71,440555.0,33.5918,33.6274,33.5294,33.565,440555.0
2017-12-01 15:00:00,37.71,37.88,37.69,37.86,1756040.0,33.565,33.7164,33.5472,33.6986,1756040.0
2017-12-04 09:30:00,38.19,38.31,38.15,38.23,585265.0,33.9923,34.0991,33.9567,34.0279,585265.0
2017-12-04 10:00:00,38.24,38.24,38.08,38.15,1308545.0,34.0368,34.0368,33.8944,33.9567,1308545.0
2017-12-04 11:00:00,38.16,38.21,38.05,38.2,452920.0,33.9656,34.0101,33.8677,34.0012,452920.0
2017-12-04 12:00:00,38.19,38.21,38.07,38.09,700765.0,33.9923,34.0101,33.8855,33.9033,700765.0
2017-12-04 13:00:00,38.1,38.11,38.06,38.1,438955.0,33.9122,33.9211,33.8766,33.9122,438955.0
2017-12-04 14:00:00,38.1,38.1,37.95,37.96,635265.0,33.9122,33.9122,33.7787,33.7876,635265.0
2017-12-04 15:00:00,37.94,37.98,37.84,37.85,1047765.0,33.7698,33.8054,33.6808,33.6897,1047765.0
2017-12-05 09:30:00,37.91,37.93,37.73,37.74,552300.0,33.7431,33.7609,33.5829,33.5918,552300.0
2017-12-05 10:00:00,37.75,37.84,37.7,37.78,387885.0,33.6007,33.6808,33.5561,33.6274,387885.0
2017-12-05 11:00:00,37.82,37.87,37.77,37.77,621150.0,33.663,33.7075,33.6185,33.6185,621150.0
2017-12-05 12:00:00,37.78,37.79,37.72,37.75,610890.0,33.6274,33.6363,33.574,33.6007,610890.0
2017-12-05 13:00:00,37.76,37.81,37.74,37.76,387855.0,33.6096,33.6541,33.5918,33.6096,387855.0
2017-12-05 14:00:00,37.77,37.79,37.59,37.61,527095.0,33.6185,33.6363,33.4582,33.476,527095.0
2017-12-05 15:00:00,37.6,37.64,37.55,37.55,1798425.0,33.4671,33.5027,33.4226,33.4226,1798425.0
2017-12-06 09:30:00,37.52,37.58,37.47,37.53,297125.0,33.3959,33.4493,33.3514,33.4048,297125.0
2017-12-06 10:00:00,37.53,37.58,37.45,37.56,436495.0,33.4048,33.4493,33.3336,33.4315,436495.0
2017-12-06 11:00:00,37.57,37.58,37.46,37.48,1175710.0,33.4404,33.4493,33.3425,33.3603,1175710.0
2017-12-06 12:00:00,37.47,37.49,37.4,37.46,406030.0,33.3514,33.3692,33.2891,33.3425,406030.0
2017-12-06 13:00:00,37.46,37.53,37.41,37.49,388430.0,33.3425,33.4048,33.298,33.3692,388430.0
2017-12-06 14:00:00,37.48,37.52,37.43,37.43,516350.0,33.3603,33.3959,33.3158,33.3158,516350.0
2017-12-06 15:00:00,37.43,37.46,37.39,37.4,993965.0,33.3158,33.3425,33.2802,33.2891,993965.0
2017-12-07 09:30:00,37.4,37.58,37.35,37.57,753070.0,33.2891,33.4493,33.2446,33.4404,753070.0
2017-12-07 10:00:00,37.57,37.67,37.53,37.67,381760.0,33.4404,33.5294,33.4048,33.5294,381760.0
2017-12-07 11:00:00,37.67,37.74,37.61,37.7,504220.0,33.5294,33.5918,33.476,33.5561,504220.0
2017-12-07 12:00:00,37.7,37.7,37.64,37.65,373735.0,33.5561,33.5561,33.5027,33.5116,373735.0
2017-12-07 13:00:00,37.65,37.67,37.59,37.61,653660.0,33.5116,33.5294,33.4582,33.476,653660.0
2017-12-07 14:00:00,37.61,37.64,37.58,37.62,349115.0,33.476,33.5027,33.4493,33.4849,349115.0
2017-12-07 15:00:00,37.63,37.68,37.61,37.65,916595.0,33.4938,33.5383,33.476,33.5116,916595.0
2017-12-08 09:30:00,37.8,37.81,37.68,37.73,556340.0,33.6452,33.6541,33.5383,33.5829,556340.0
2017-12-08 10:00:00,37.72,37.78,37.67,37.78,642800.0,33.574,33.6274,33.5294,33.6274,642800.0
2017-12-08 11:00:00,37.79,37.85,37.76,37.82,395800.0,33.6363,33.6897,33.6096,33.663,395800.0
2017-12-08 12:00:00,37.82,37.9,37.82,37.87,178180.0,33.663,33.7342,33.663,33.7075,178180.0
2017-12-08 13:00:00,37.86,37.88,37.82,37.84,246290.0,33.6986,33.7164,33.663,33.6808,246290.0
2017-12-08 14:00:00,37.84,37.84,37.76,37.78,361455.0,33.6808,33.6808,33.6096,33.6274,361455.0
2017-12-08 15:00:00,37.79,37.82,37.78,37.79,1209900.0,33.6363,33.663,33.6274,33.6363,1209900.0
2017-12-11 09:30:00,37.83,37.87,37.74,37.83,526950.0,33.6719,33.7075,33.5918,33.6719,526950.0
2017-12-11 10:00:00,37.84,37.84,37.75,37.76,618405.0,33.6808,33.6808,33.6007,33.6096,618405.0
2017-12-11 11:00:00,37.76,37.78,37.73,37.75,279865.0,33.6096,33.6274,33.5829,33.6007,279865.0
2017-12-11 12:00:00,37.76,37.78,37.75,37.76,607235.0,33.6096,33.6274,33.6007,33.6096,607235.0
2017-12-11 13:00:00,37.75,37.76,37.71,37.73,622695.0,33.6007,33.6096,33.565,33.5829,622695.0
2017-12-11 14:00:00,37.72,37.74,37.71,37.74,583790.0,33.574,33.5918,33.565,33.5918,583790.0
2017-12-11 15:00:00,37.74,37.76,37.7,37.75,2610085.0,33.5918,33.6096,33.5561,33.6007,2610085.0
2017-12-12 09:30:00,37.82,37.82,37.73,37.75,404885.0,33.663,33.663,33.5829,33.6007,404885.0
2017-12-12 10:00:00,37.75,37.8,37.74,37.76,362495.0,33.6007,33.6452,33.5918,33.6096,362495.0
2017-12-12 11:00:00,37.76,37.8,37.74,37.77,494370.0,33.6096,33.6452,33.5918,33.6185,494370.0
2017-12-12 12:00:00,37.76,37.78,37.69,37.77,428050.0,33.6096,33.6274,33.5472,33.6185,428050.0
2017-12-12 13:00:00,37.76,37.77,37.73,37.73,331275.0,33.6096,33.6185,33.5829,33.5829,331275.0
2017-12-12 14:00:00,37.73,37.78,37.71,37.75,517560.0,33.5829,33.6274,33.565,33.6007,517560.0
2017-12-12 15:00:00,37.75,37.75,37.65,37.66,976165.0,33.6007,33.6007,33.5116,33.5205,976165.0
2017-12-13 09:30:00,37.68,37.78,37.67,37.76,1542165.0,33.5383,33.6274,33.5294,33.6096,1542165.0
2017-12-13 10:00:00,37.76,37.8,37.73,37.76,716310.0,33.6096,33.6452,33.5829,33.6096,716310.0
2017-12-13 11:00:00,37.75,37.88,37.73,37.88,603675.0,33.6007,33.7164,33.5829,33.7164,603675.0
2017-12-13 12:00:00,37.88,37.88,37.76,37.76,392175.0,33.7164,33.7164,33.6096,33.6096,392175.0
2017-12-13 13:00:00,37.76,37.76,37.72,37.72,311635.0,33.6096,33.6096,33.574,33.574,311635.0
2017-12-13 14:00:00,37.77,37.82,37.73,37.78,534150.0,33.6185,33.663,33.5829,33.6274,534150.0
2017-12-13 15:00:00,37.78,37.78,37.65,37.68,937960.0,33.6274,33.6274,33.5116,33.5383,937960.0
2017-12-14 09:30:00,37.69,37.72,37.66,37.71,252085.0,33.5472,33.574,33.5205,33.565,252085.0
2017-12-14 10:00:00,37.72,37.74,37.62,37.66,345130.0,33.574,33.5918,33.4849,33.5205,345130.0
2017-12-14 11:00:00,37.66,37.7,37.56,37.69,1551235.0,33.5205,33.5561,33.4315,33.5472,1551235.0
2017-12-14 12:00:00,37.69,37.7,37.6,37.61,316510.0,33.5472,33.5561,33.4671,33.476,316510.0
2017-12-14 13:00:00,37.6,37.61,37.42,37.42,454410.0,33.4671,33.476,33.3069,33.3069,454410.0
2017-12-14 14:00:00,37.41,37.46,37.33,37.42,889735.0,33.298,33.3425,33.2268,33.3069,889735.0
2017-12-14 15:00:00,37.42,37.45,37.33,37.35,1433195.0,33.3069,33.3336,33.2268,33.2446,1433195.0
2017-12-15 09:30:00,37.56,37.65,37.5,37.65,1155325.0,33.4315,33.5116,33.3781,33.5116,1155325.0
2017-12-15 10:00:00,37.65,37.78,37.64,37.7,1464100.0,33.5116,33.6274,33.5027,33.5561,1464100.0
2017-12-15 11:00:00,37.7,37.89,37.7,37.82,781455.0,33.5561,33.7253,33.5561,33.663,781455.0
2017-12-15 12:00:00,37.82,37.89,37.81,37.86,466180.0,33.663,33.7253,33.6541,33.6986,466180.0
2017-12-15 13:00:00,37.86,37.91,37.83,37.9,546020.0,33.6986,33.7431,33.6719,33.7342,546020.0
2017-12-15 14:00:00,37.9,37.95,37.89,37.9,743900.0,33.7342,33.7787,33.7253,33.7342,743900.0
2017-12-15 15:00:00,37.9,37.94,37.69,37.73,1288885.0,33.7342,33.7698,33.5472,33.5829,1288885.0
2017-12-18 09:30:00,37.97,38.18,37.95,38.18,1034250.0,33.7965,33.9834,33.7787,33.9834,1034250.0
2017-12-18 10:00:00,38.18,38.18,38.08,38.15,724840.0,33.9834,33.9834,33.8944,33.9567,724840.0
2017-12-18 11:00:00,38.15,38.17,38.12,38.13,537940.0,33.9567,33.9745,33.93,33.9389,537940.0
2017-12-18 12:00:00,38.14,38.14,38.07,38.08,627160.0,33.9478,33.9478,33.8855,33.8944,627160.0
2017-12-18 13:00:00,38.08,38.1,38.04,38.05,277555.0,33.8944,33.9122,33.8588,33.8677,277555.0
2017-12-18 14:00:00,38.05,38.11,38.05,38.11,387805.0,33.8677,33.9211,33.8677,33.9211,387805.0
2017-12-18 15:00:00,38.11,38.13,38.06,38.11,900185.0,33.9211,33.9389,33.8766,33.9211,900185.0
2017-12-19 09:30:00,38.05,38.1,37.99,38.01,401975.0,33.9558,34.0004,33.9023,33.9201,401975.0
2017-12-19 10:00:00,38.0,38.03,37.97,38.03,873585.0,33.9112,33.938,33.8844,33.938,873585.0
2017-12-19 11:00:00,38.03,38.03,37.93,37.93,417930.0,33.938,33.938,33.8487,33.8487,417930.0
2017-12-19 12:00:00,37.92,37.94,37.84,37.9,337920.0,33.8398,33.8577,33.7684,33.822,337920.0
2017-12-19 13:00:00,37.91,37.95,37.9,37.93,2762955.0,33.8309,33.8666,33.822,33.8487,2762955.0
2017-12-19 14:00:00,37.92,37.95,37.87,37.89,597050.0,33.8398,33.8666,33.7952,33.813,597050.0
2017-12-19 15:00:00,37.89,37.9,37.83,37.86,1140370.0,33.813,33.822,33.7595,33.7863,1140370.0
2017-12-20 09:30:00,37.99,38.02,37.87,37.93,479320.0,33.9023,33.929,33.7952,33.8487,479320.0
2017-12-20 10:00:00,37.94,37.96,37.78,37.86,594000.0,33.8577,33.8755,33.7149,33.7863,594000.0
2017-12-20 11:00:00,37.86,37.95,37.85,37.91,277050.0,33.7863,33.8666,33.7773,33.8309,277050.0
2017-12-20 12:00:00,37.91,37.95,37.9,37.94,274115.0,33.8309,33.8666,33.822,33.8577,274115.0
2017-12-20 13:00:00,37.94,37.99,37.93,37.97,422200.0,33.8577,33.9023,33.8487,33.8844,422200.0
2017-12-20 14:00:00,37.97,37.99,37.93,37.95,402360.0,33.8844,33.9023,33.8487,33.8666,402360.0
2017-12-20 15:00:00,37.95,37.97,37.91,37.92,798275.0,33.8666,33.8844,33.8309,33.8398,798275.0
2017-12-21 09:30:00,38.02,38.02,37.93,37.93,375420.0,33.929,33.929,33.8487,33.8487,375420.0
2017-12-21 10:00:00,37.93,38.02,37.91,37.98,334090.0,33.8487,33.929,33.8309,33.8933,334090.0
2017-12-21 11:00:00,37.99,38.07,37.98,38.04,820040.0,33.9023,33.9737,33.8933,33.9469,820040.0
2017-12-21 12:00:00,38.03,38.04,38.0,38.04,332130.0,33.938,33.9469,33.9112,33.9469,332130.0
2017-12-21 13:00:00,38.05,38.08,38.05,38.07,753230.0,33.9558,33.9826,33.9558,33.9737,753230.0
2017-12-21 14:00:00,38.07,38.1,38.05,38.09,794465.0,33.9737,34.0004,33.9558,33.9915,794465.0
2017-12-21 15:00:00,38.09,38.09,38.0,38.01,991035.0,33.9915,33.9915,33.9112,33.9201,991035.0
2017-12-22 09:30:00,38.01,38.02,37.91,37.96,515775.0,33.9201,33.929,33.8309,33.8755,515775.0
2017-12-22 10:00:00,37.97,37.97,37.92,37.95,471575.0,33.8844,33.8844,33.8398,33.8666,471575.0
2017-12-22 11:00:00,37.95,37.97,37.91,37.94,683840.0,33.8666,33.8844,33.8309,33.8577,683840.0
2017-12-22 12:00:00,37.95,37.99,37.95,37.98,297800.0,33.8666,33.9023,33.8666,33.8933,297800.0
2017-12-22 13:00:00,37.98,38.03,37.98,38.03,764960.0,33.8933,33.938,33.8933,33.938,764960.0
2017-12-22 14:00:00,38.01,38.03,38.0,38.01,548340.0,33.9201,33.938,33.9112,33.9201,548340.0
2017-12-22 15:00:00,38.01,38.01,37.98,38.0,1027425.0,33.9201,33.9201,33.8933,33.9112,1027425.0
2017-12-26 09:30:00,38.01,38.09,37.99,38.06,513455.0,33.9201,33.9915,33.9023,33.9647,513455.0
2017-12-26 10:00:00,38.06,38.08,37.99,37.99,531905.0,33.9647,33.9826,33.9023,33.9023,531905.0
2017-12-26 11:00:00,37.99,38.06,37.98,38.05,302200.0,33.9023,33.9647,33.8933,33.9558,302200.0
2017-12-26 12:00:00,38.04,38.07,38.03,38.04,262050.0,33.9469,33.9737,33.938,33.9469,262050.0
2017-12-26 13:00:00,38.04,38.07,38.03,38.03,296735.0,33.9469,33.9737,33.938,33.938,296735.0
2017-12-26 14:00:00,38.03,38.07,38.02,38.06,274290.0,33.938,33.9737,33.929,33.9647,274290.0
2017-12-26 15:00:00,38.06,38.07,38.0,38.03,695205.0,33.9647,33.9737,33.9112,33.938,695205.0
2017-12-27 09:30:00,38.04,38.07,38.0,38.04,351830.0,33.9469,33.9737,33.9112,33.9469,351830.0
2017-12-27 10:00:00,38.05,38.14,38.05,38.12,447090.0,33.9558,34.0361,33.9558,34.0183,447090.0
2017-12-27 11:00:00,38.13,38.15,38.11,38.13,404485.0,34.0272,34.0451,34.0094,34.0272,404485.0
2017-12-27 12:00:00,38.14,38.15,38.05,38.05,764115.0,34.0361,34.0451,33.9558,33.9558,764115.0
2017-12-27 13:00:00,38.05,38.06,37.98,38.04,459240.0,33.9558,33.9647,33.8933,33.9469,459240.0
2017-12-27 14:00:00,38.04,38.06,38.01,38.04,466845.0,33.9469,33.9647,33.9201,33.9469,466845.0
2017-12-27 15:00:00,38.04,38.05,38.0,38.02,829230.0,33.9469,33.9558,33.9112,33.929,829230.0
2017-12-28 09:30:00,38.06,38.08,37.96,37.99,405325.0,33.9647,33.9826,33.8755,33.9023,405325.0
2017-12-28 10:00:00,37.99,38.05,37.98,38.03,494520.0,33.9023,33.9558,33.8933,33.938,494520.0
2017-12-28 11:00:00,38.04,38.08,38.0,38.07,540235.0,33.9469,33.9826,33.9112,33.9737,540235.0
2017-12-28 12:00:00,38.07,38.08,38.04,38.05,305750.0,33.9737,33.9826,33.9469,33.9558,305750.0
2017-12-28 13:00:00,38.05,38.07,38.04,38.06,359265.0,33.9558,33.9737,33.9469,33.9647,359265.0
2017-12-28 14:00:00,38.05,38.08,38.05,38.08,414050.0,33.9558,33.9826,33.9558,33.9826,414050.0
2017-12-28 15:00:00,38.08,38.16,38.07,38.15,1169185.0,33.9826,34.054,33.9737,34.0451,1169185.0
2017-12-29 09:30:00,38.27,38.27,38.08,38.1,354105.0,34.1521,34.1521,33.9826,34.0004,354105.0
2017-12-29 10:00:00,38.1,38.14,38.05,38.12,404365.0,34.0004,34.0361,33.9558,34.0183,404365.0
2017-12-29 11:00:00,38.12,38.15,38.09,38.14,599450.0,34.0183,34.0451,33.9915,34.0361,599450.0
2017-12-29 12:00:00,38.16,38.19,38.12,38.14,750410.0,34.054,34.0808,34.0183,34.0361,750410.0
2017-12-29 13:00:00,38.14,38.17,38.12,38.13,768115.0,34.0361,34.0629,34.0183,34.0272,768115.0
2017-12-29 14:00:00,38.13,38.15,38.11,38.11,876345.0,34.0272,34.0451,34.0094,34.0094,876345.0
2017-12-29 15:00:00,38.11,38.14,37.93,37.95,1565155.0,34.0094,34.0361,33.8487,33.8666,1565155.0
2018-01-02 09:30:00,38.1,38.13,38.01,38.13,1006060.0,34.0004,34.0272,33.9201,34.0272,1006060.0
2018-01-02 10:00:00,38.14,38.28,38.14,38.24,1177230.0,34.0361,34.1611,34.0361,34.1254,1177230.0
2018-01-02 11:00:00,38.24,38.26,38.15,38.2,1177760.0,34.1254,34.1432,34.0451,34.0897,1177760.0
2018-01-02 12:00:00,38.2,38.24,38.18,38.2,1097880.0,34.0897,34.1254,34.0718,34.0897,1097880.0
2018-01-02 13:00:00,38.2,38.24,38.19,38.22,1223465.0,34.0897,34.1254,34.0808,34.1075,1223465.0
2018-01-02 14:00:00,38.21,38.22,38.15,38.17,1815965.0,34.0986,34.1075,34.0451,34.0629,1815965.0
2018-01-02 15:00:00,38.17,38.3,38.16,38.3,4121705.0,34.0629,34.1789,34.054,34.1789,4121705.0
2018-01-03 09:30:00,38.32,38.41,38.28,38.38,1003315.0,34.1968,34.2771,34.1611,34.2503,1003315.0
2018-01-03 10:00:00,38.38,38.41,38.31,38.33,731380.0,34.2503,34.2771,34.1878,34.2057,731380.0
2018-01-03 11:00:00,38.33,38.34,38.26,38.27,650350.0,34.2057,34.2146,34.1432,34.1521,650350.0
2018-01-03 12:00:00,38.26,38.36,38.26,38.34,568315.0,34.1432,34.2325,34.1432,34.2146,568315.0
2018-01-03 13:00:00,38.34,38.36,38.3,38.32,388275.0,34.2146,34.2325,34.1789,34.1968,388275.0
2018-01-03 14:00:00,38.32,38.43,38.31,38.43,1085145.0,34.1968,34.2949,34.1878,34.2949,1085145.0
2018-01-03 15:00:00,38.43,38.45,38.37,38.39,1281095.0,34.2949,34.3128,34.2414,34.2592,1281095.0
2018-01-04 09:30:00,38.55,38.65,38.55,38.64,1111570.0,34.402,34.4913,34.402,34.4823,1111570.0
2018-01-04 10:00:00,38.64,38.64,38.55,38.56,428460.0,34.4823,34.4823,34.402,34.4109,428460.0
2018-01-04 11:00:00,38.56,38.58,38.49,38.54,436270.0,34.4109,34.4288,34.3485,34.3931,436270.0
2018-01-04 12:00:00,38.55,38.58,38.54,38.57,652525.0,34.402,34.4288,34.3931,34.4199,652525.0
2018-01-04 13:00:00,38.57,38.59,38.55,38.58,555045.0,34.4199,34.4377,34.402,34.4288,555045.0
2018-01-04 14:00:00,38.58,38.59,38.54,38.55,623245.0,34.4288,34.4377,34.3931,34.402,623245.0
2018-01-04 15:00:00,38.55,38.56,38.49,38.49,1365610.0,34.402,34.4109,34.3485,34.3485,1365610.0
2018-01-05 09:30:00,38.6,38.63,38.54,38.56,1423180.0,34.4466,34.4734,34.3931,34.4109,1423180.0
2018-01-05 10:00:00,38.56,38.61,38.55,38.59,493495.0,34.4109,34.4556,34.402,34.4377,493495.0
2018-01-05 11:00:00,38.59,38.62,38.56,38.57,542085.0,34.4377,34.4645,34.4109,34.4199,542085.0
2018-01-05 12:00:00,38.57,38.58,38.5,38.53,855000.0,34.4199,34.4288,34.3574,34.3842,855000.0
2018-01-05 13:00:00,38.53,38.55,38.5,38.55,371770.0,34.3842,34.402,34.3574,34.402,371770.0
2018-01-05 14:00:00,38.55,38.62,38.55,38.6,702125.0,34.402,34.4645,34.402,34.4466,702125.0
2018-01-05 15:00:00,38.6,38.67,38.59,38.64,983690.0,34.4466,34.5091,34.4377,34.4823,983690.0
2018-01-08 09:30:00,38.64,38.69,38.51,38.59,846845.0,34.4823,34.527,34.3663,34.4377,846845.0
2018-01-08 10:00:00,38.6,38.67,38.57,38.63,434000.0,34.4466,34.5091,34.4199,34.4734,434000.0
2018-01-08 11:00:00,38.63,38.7,38.63,38.69,618130.0,34.4734,34.5359,34.4734,34.527,618130.0
2018-01-08 12:00:00,38.69,38.78,38.68,38.78,512205.0,34.527,34.6073,34.518,34.6073,512205.0
2018-01-08 13:00:00,38.78,38.84,38.78,38.84,656500.0,34.6073,34.6608,34.6073,34.6608,656500.0
2018-01-08 14:00:00,38.84,38.87,38.83,38.87,670885.0,34.6608,34.6876,34.6519,34.6876,670885.0
2018-01-08 15:00:00,38.87,38.88,38.83,38.84,781355.0,34.6876,34.6965,34.6519,34.6608,781355.0
2018-01-09 09:30:00,38.9,38.95,38.87,38.88,380250.0,34.7144,34.759,34.6876,34.6965,380250.0
2018-01-09 10:00:00,38.88,38.9,38.79,38.83,455220.0,34.6965,34.7144,34.6162,34.6519,455220.0
2018-01-09 11:00:00,38.83,38.9,38.83,38.89,404480.0,34.6519,34.7144,34.6519,34.7054,404480.0
2018-01-09 12:00:00,38.88,38.92,38.86,38.91,375720.0,34.6965,34.7322,34.6787,34.7233,375720.0
2018-01-09 13:00:00,38.91,38.96,38.9,38.95,309630.0,34.7233,34.7679,34.7144,34.759,309630.0
2018-01-09 14:00:00,38.95,38.95,38.86,38.87,412100.0,34.759,34.759,34.6787,34.6876,412100.0
2018-01-09 15:00:00,38.87,38.87,38.78,38.79,834360.0,34.6876,34.6876,34.6073,34.6162,834360.0
2018-01-10 09:30:00,38.7,38.71,38.51,38.65,430485.0,34.5359,34.5448,34.3663,34.4913,430485.0
2018-01-10 10:00:00,38.65,38.67,38.58,38.59,439260.0,34.4913,34.5091,34.4288,34.4377,439260.0
2018-01-10 11:00:00,38.58,38.65,38.57,38.64,396605.0,34.4288,34.4913,34.4199,34.4823,396605.0
2018-01-10 12:00:00,38.64,38.71,38.61,38.7,516585.0,34.4823,34.5448,34.4556,34.5359,516585.0
2018-01-10 13:00:00,38.71,38.72,38.66,38.69,385145.0,34.5448,34.5537,34.5002,34.527,385145.0
2018-01-10 14:00:00,38.7,38.7,38.59,38.59,449265.0,34.5359,34.5359,34.4377,34.4377,449265.0
2018-01-10 15:00:00,38.6,38.62,38.56,38.6,956125.0,34.4466,34.4645,34.4109,34.4466,956125.0
2018-01-11 09:30:00,38.65,38.89,38.65,38.87,511970.0,34.4913,34.7054,34.4913,34.6876,511970.0
2018-01-11 10:00:00,38.88,38.96,38.81,38.96,508485.0,34.6965,34.7679,34.634,34.7679,508485.0
2018-01-11 11:00:00,38.96,38.99,38.94,38.96,437190.0,34.7679,34.7947,34.7501,34.7679,437190.0
2018-01-11 12:00:00,38.95,39.05,38.94,39.05,658750.0,34.759,34.8482,34.7501,34.8482,658750.0
2018-01-11 13:00:00,39.05,39.06,39.01,39.02,676015.0,34.8482,34.8571,34.8125,34.8214,676015.0
2018-01-11 14:00:00,39.02,39.11,39.01,39.11,490695.0,34.8214,34.9018,34.8125,34.9018,490695.0
2018-01-11 15:00:00,39.11,39.16,39.09,39.15,1417085.0,34.9018,34.9464,34.8839,34.9375,1417085.0
2018-01-12 09:30:00,39.18,39.2,39.11,39.17,404860.0,34.9642,34.9821,34.9018,34.9553,404860.0
2018-01-12 10:00:00,39.18,39.27,39.12,39.25,359450.0,34.9642,35.0445,34.9107,35.0267,359450.0
2018-01-12 11:00:00,39.25,39.29,39.19,39.26,325395.0,35.0267,35.0624,34.9732,35.0356,325395.0
2018-01-12 12:00:00,39.27,39.28,39.22,39.25,276190.0,35.0445,35.0535,34.9999,35.0267,276190.0
2018-01-12 13:00:00,39.25,39.26,39.2,39.23,463330.0,35.0267,35.0356,34.9821,35.0088,463330.0
2018-01-12 14:00:00,39.22,39.25,39.2,39.23,488435.0,34.9999,35.0267,34.9821,35.0088,488435.0
2018-01-12 15:00:00,39.23,39.28,39.2,39.26,1112510.0,35.0088,35.0535,34.9821,35.0356,1112510.0
2018-01-16 09:30:00,39.4,39.47,39.39,39.46,591570.0,35.1606,35.223,35.1516,35.2141,591570.0
2018-01-16 10:00:00,39.45,39.48,39.37,39.37,325095.0,35.2052,35.2319,35.1338,35.1338,325095.0
2018-01-16 11:00:00,39.37,39.44,39.33,39.35,684220.0,35.1338,35.1963,35.0981,35.1159,684220.0
2018-01-16 12:00:00,39.35,39.38,39.29,39.3,884550.0,35.1159,35.1427,35.0624,35.0713,884550.0
2018-01-16 13:00:00,39.3,39.32,39.2,39.2,638895.0,35.0713,35.0892,34.9821,34.9821,638895.0
2018-01-16 14:00:00,39.2,39.21,38.9,39.02,2086735.0,34.9821,34.991,34.7144,34.8214,2086735.0
2018-01-16 15:00:00,39.02,39.13,38.96,38.97,1214810.0,34.8214,34.9196,34.7679,34.7768,1214810.0
2018-01-17 09:30:00,39.11,39.15,39.02,39.07,1223735.0,34.9018,34.9375,34.8214,34.8661,1223735.0
2018-01-17 10:00:00,39.06,39.18,39.06,39.16,713265.0,34.8571,34.9642,34.8571,34.9464,713265.0
2018-01-17 11:00:00,39.16,39.2,39.12,39.17,398690.0,34.9464,34.9821,34.9107,34.9553,398690.0
2018-01-17 12:00:00,39.17,39.24,39.16,39.24,273980.0,34.9553,35.0178,34.9464,35.0178,273980.0
2018-01-17 13:00:00,39.23,39.25,39.2,39.23,551430.0,35.0088,35.0267,34.9821,35.0088,551430.0
2018-01-17 14:00:00,39.23,39.32,39.23,39.32,459760.0,35.0088,35.0892,35.0088,35.0892,459760.0
2018-01-17 15:00:00,39.33,39.35,39.21,39.26,1608460.0,35.0981,35.1159,34.991,35.0356,1608460.0
2018-01-18 09:30:00,39.21,39.26,39.14,39.24,662500.0,34.991,35.0356,34.9285,35.0178,662500.0
2018-01-18 10:00:00,39.23,39.24,39.1,39.13,522990.0,35.0088,35.0178,34.8928,34.9196,522990.0
2018-01-18 11:00:00,39.12,39.2,39.07,39.14,641290.0,34.9107,34.9821,34.8661,34.9285,641290.0
2018-01-18 12:00:00,39.14,39.17,39.13,39.16,678545.0,34.9285,34.9553,34.9196,34.9464,678545.0
2018-01-18 13:00:00,39.16,39.21,39.14,39.2,382520.0,34.9464,34.991,34.9285,34.9821,382520.0
2018-01-18 14:00:00,39.2,39.26,39.19,39.22,336475.0,34.9821,35.0356,34.9732,34.9999,336475.0
2018-01-18 15:00:00,39.21,39.23,39.08,39.11,1339920.0,34.991,35.0088,34.875,34.9018,1339920.0
2018-01-19 09:30:00,39.18,39.27,39.15,39.25,323595.0,34.9642,35.0445,34.9375,35.0267,323595.0
2018-01-19 10:00:00,39.25,39.39,39.2,39.37,628400.0,35.0267,35.1516,34.9821,35.1338,628400.0
2018-01-19 11:00:00,39.35,39.41,39.31,39.37,340900.0,35.1159,35.1695,35.0802,35.1338,340900.0
2018-01-19 12:00:00,39.36,39.39,39.35,39.36,498490.0,35.1249,35.1516,35.1159,35.1249,498490.0
2018-01-19 13:00:00,39.37,39.4,39.35,39.4,410075.0,35.1338,35.1606,35.1159,35.1606,410075.0
2018-01-19 14:00:00,39.4,39.48,39.39,39.43,940880.0,35.1606,35.2319,35.1516,35.1873,940880.0
2018-01-19 15:00:00,39.43,39.53,39.42,39.52,791030.0,35.1873,35.2766,35.1784,35.2676,791030.0
2018-01-22 09:30:00,39.57,39.61,39.51,39.54,343790.0,35.3123,35.348,35.2587,35.2855,343790.0
2018-01-22 10:00:00,39.54,39.63,39.51,39.53,401840.0,35.2855,35.3658,35.2587,35.2766,401840.0
2018-01-22 11:00:00,39.52,39.56,39.48,39.56,418135.0,35.2676,35.3033,35.2319,35.3033,418135.0
2018-01-22 12:00:00,39.57,39.65,39.56,39.61,459540.0,35.3123,35.3837,35.3033,35.348,459540.0
2018-01-22 13:00:00,39.61,39.64,39.59,39.64,431095.0,35.348,35.3747,35.3301,35.3747,431095.0
2018-01-22 14:00:00,39.64,39.66,39.6,39.64,393865.0,35.3747,35.3926,35.339,35.3747,393865.0
2018-01-22 15:00:00,39.64,39.73,39.64,39.73,712365.0,35.3747,35.455,35.3747,35.455,712365.0
2018-01-23 09:30:00,39.72,39.76,39.61,39.65,601775.0,35.4461,35.4818,35.348,35.3837,601775.0
2018-01-23 10:00:00,39.64,39.73,39.6,39.71,655970.0,35.3747,35.455,35.339,35.4372,655970.0
2018-01-23 11:00:00,39.72,39.77,39.71,39.75,387155.0,35.4461,35.4907,35.4372,35.4729,387155.0
2018-01-23 12:00:00,39.74,39.78,39.74,39.77,371090.0,35.464,35.4997,35.464,35.4907,371090.0
2018-01-23 13:00:00,39.77,39.83,39.77,39.81,525705.0,35.4907,35.5443,35.4907,35.5264,525705.0
2018-01-23 14:00:00,39.81,39.86,39.75,39.85,540930.0,35.5264,35.5711,35.4729,35.5621,540930.0
2018-01-23 15:00:00,39.84,39.84,39.77,39.81,655965.0,35.5532,35.5532,35.4907,35.5264,655965.0
2018-01-24 09:30:00,39.91,39.93,39.85,39.92,1350380.0,35.6157,35.6335,35.5621,35.6246,1350380.0
2018-01-24 10:00:00,39.93,39.98,39.84,39.88,489055.0,35.6335,35.6781,35.5532,35.5889,489055.0
2018-01-24 11:00:00,39.88,39.92,39.64,39.67,886465.0,35.5889,35.6246,35.3747,35.4015,886465.0
2018-01-24 12:00:00,39.67,39.67,39.57,39.63,867885.0,35.4015,35.4015,35.3123,35.3658,867885.0
2018-01-24 13:00:00,39.62,39.76,39.54,39.73,516455.0,35.3569,35.4818,35.2855,35.455,516455.0
2018-01-24 14:00:00,39.75,39.78,39.68,39.73,576570.0,35.4729,35.4997,35.4104,35.455,576570.0
2018-01-24 15:00:00,39.72,39.75,39.67,39.7,1513160.0,35.4461,35.4729,35.4015,35.4283,1513160.0
2018-01-25 09:30:00,39.83,39.87,39.59,39.6,666400.0,35.5443,35.58,35.3301,35.339,666400.0
2018-01-25 10:00:00,39.6,39.69,39.53,39.59,550200.0,35.339,35.4194,35.2766,35.3301,550200.0
2018-01-25 11:00:00,39.58,39.72,39.57,39.7,369700.0,35.3212,35.4461,35.3123,35.4283,369700.0
2018-01-25 12:00:00,39.7,39.73,39.63,39.64,532350.0,35.4283,35.455,35.3658,35.3747,532350.0
2018-01-25 13:00:00,39.63,39.7,39.62,39.68,280460.0,35.3658,35.4283,35.3569,35.4104,280460.0
2018-01-25 14:00:00,39.67,39.68,39.53,39.56,616240.0,35.4015,35.4104,35.2766,35.3033,616240.0
2018-01-25 15:00:00,39.55,39.68,39.51,39.67,986065.0,35.2944,35.4104,35.2587,35.4015,986065.0
2018-01-26 09:30:00,39.75,39.76,39.52,39.61,618280.0,35.4729,35.4818,35.2676,35.348,618280.0
2018-01-26 10:00:00,39.61,39.69,39.6,39.6,280590.0,35.348,35.4194,35.339,35.339,280590.0
2018-01-26 11:00:00,39.62,39.66,39.59,39.64,418105.0,35.3569,35.3926,35.3301,35.3747,418105.0
2018-01-26 12:00:00,39.64,39.71,39.64,39.7,503450.0,35.3747,35.4372,35.3747,35.4283,503450.0
2018-01-26 13:00:00,39.71,39.73,39.7,39.72,438625.0,35.4372,35.455,35.4283,35.4461,438625.0
2018-01-26 14:00:00,39.71,39.74,39.69,39.72,518080.0,35.4372,35.464,35.4194,35.4461,518080.0
2018-01-26 15:00:00,39.72,39.84,39.71,39.84,842990.0,35.4461,35.5532,35.4372,35.5532,842990.0
2018-01-29 09:30:00,39.74,39.81,39.69,39.75,373895.0,35.464,35.5264,35.4194,35.4729,373895.0
2018-01-29 10:00:00,39.75,39.77,39.59,39.6,480340.0,35.4729,35.4907,35.3301,35.339,480340.0
2018-01-29 11:00:00,39.61,39.64,39.54,39.59,339930.0,35.348,35.3747,35.2855,35.3301,339930.0
2018-01-29 12:00:00,39.59,39.68,39.57,39.67,252630.0,35.3301,35.4104,35.3123,35.4015,252630.0
2018-01-29 13:00:00,39.68,39.71,39.65,39.65,323690.0,35.4104,35.4372,35.3837,35.3837,323690.0
2018-01-29 14:00:00,39.66,39.7,39.6,39.66,619005.0,35.3926,35.4283,35.339,35.3926,619005.0
2018-01-29 15:00:00,39.67,39.67,39.51,39.51,987775.0,35.4015,35.4015,35.2587,35.2587,987775.0
2018-01-30 09:30:00,39.27,39.33,39.12,39.18,813295.0,35.0445,35.0981,34.9107,34.9642,813295.0
2018-01-30 10:00:00,39.17,39.28,39.07,39.26,794100.0,34.9553,35.0535,34.8661,35.0356,794100.0
2018-01-30 11:00:00,39.25,39.29,39.12,39.12,473885.0,35.0267,35.0624,34.9107,34.9107,473885.0
2018-01-30 12:00:00,39.13,39.15,39.09,39.12,467005.0,34.9196,34.9375,34.8839,34.9107,467005.0
2018-01-30 13:00:00,39.11,39.19,39.03,39.18,545670.0,34.9018,34.9732,34.8304,34.9642,545670.0
2018-01-30 14:00:00,39.19,39.21,39.09,39.12,580315.0,34.9732,34.991,34.8839,34.9107,580315.0
2018-01-30 15:00:00,39.12,39.2,39.1,39.1,1192545.0,34.9107,34.9821,34.8928,34.8928,1192545.0
2018-01-31 09:30:00,39.26,39.4,39.19,39.21,670125.0,35.0356,35.1606,34.9732,34.991,670125.0
2018-01-31 10:00:00,39.2,39.28,39.11,39.14,595995.0,34.9821,35.0535,34.9018,34.9285,595995.0
2018-01-31 11:00:00,39.15,39.16,39.08,39.09,382335.0,34.9375,34.9464,34.875,34.8839,382335.0
2018-01-31 12:00:00,39.09,39.14,39.08,39.12,418925.0,34.8839,34.9285,34.875,34.9107,418925.0
2018-01-31 13:00:00,39.12,39.17,39.09,39.09,403360.0,34.9107,34.9553,34.8839,34.8839,403360.0
2018-01-31 14:00:00,39.07,39.16,38.87,38.99,1452165.0,34.8661,34.9464,34.6876,34.7947,1452165.0
2018-01-31 15:00:00,38.98,39.1,38.91,39.01,2918175.0,34.7857,34.8928,34.7233,34.8125,2918175.0
2018-02-01 09:30:00,38.96,39.02,38.89,38.98,1464355.0,34.7679,34.8214,34.7054,34.7857,1464355.0
2018-02-01 10:00:00,38.98,39.04,38.88,38.91,1159705.0,34.7857,34.8393,34.6965,34.7233,1159705.0
2018-02-01 11:00:00,38.91,39.1,38.87,39.09,1542580.0,34.7233,34.8928,34.6876,34.8839,1542580.0
2018-02-01 12:00:00,39.09,39.13,39.06,39.11,798605.0,34.8839,34.9196,34.8571,34.9018,798605.0
2018-02-01 13:00:00,39.11,39.17,39.06,39.07,796090.0,34.9018,34.9553,34.8571,34.8661,796090.0
2018-02-01 14:00:00,39.08,39.13,38.96,39.12,1549805.0,34.875,34.9196,34.7679,34.9107,1549805.0
2018-02-01 15:00:00,39.11,39.13,38.97,39.08,1254865.0,34.9018,34.9196,34.7768,34.875,1254865.0
2018-02-02 09:30:00,38.86,38.89,38.74,38.77,812360.0,34.6787,34.7054,34.5716,34.5983,812360.0
2018-02-02 10:00:00,38.77,38.78,38.63,38.74,575210.0,34.5983,34.6073,34.4734,34.5716,575210.0
2018-02-02 11:00:00,38.73,38.74,38.58,38.58,885325.0,34.5626,34.5716,34.4288,34.4288,885325.0
2018-02-02 12:00:00,38.58,38.72,38.57,38.65,550840.0,34.4288,34.5537,34.4199,34.4913,550840.0
2018-02-02 13:00:00,38.63,38.66,38.54,38.54,440445.0,34.4734,34.5002,34.3931,34.3931,440445.0
2018-02-02 14:00:00,38.53,38.54,38.35,38.36,1026055.0,34.3842,34.3931,34.2235,34.2325,1026055.0
2018-02-02 15:00:00,38.35,38.45,38.27,38.3,1306960.0,34.2235,34.3128,34.1521,34.1789,1306960.0
2018-02-05 09:30:00,37.99,38.08,37.79,38.08,1269455.0,33.9023,33.9826,33.7238,33.9826,1269455.0
2018-02-05 10:00:00,38.09,38.27,38.06,38.2,2048990.0,33.9915,34.1521,33.9647,34.0897,2048990.0
2018-02-05 11:00:00,38.21,38.23,38.12,38.15,1328475.0,34.0986,34.1164,34.0183,34.0451,1328475.0
2018-02-05 12:00:00,38.15,38.16,37.97,37.97,523995.0,34.0451,34.054,33.8844,33.8844,523995.0
2018-02-05 13:00:00,37.97,37.98,37.73,37.9,1254020.0,33.8844,33.8933,33.6702,33.822,1254020.0
2018-02-05 14:00:00,37.91,37.91,37.4,37.42,1936415.0,33.8309,33.8309,33.3758,33.3936,1936415.0
2018-02-05 15:00:00,37.41,37.54,36.87,36.87,7435775.0,33.3847,33.5007,32.9028,32.9028,7435775.0
2018-02-06 09:30:00,36.18,37.1,35.83,36.95,8370055.0,32.287,33.108,31.9747,32.9742,8370055.0
2018-02-06 10:00:00,36.96,37.2,36.6,36.78,5528690.0,32.9831,33.1973,32.6618,32.8225,5528690.0
2018-02-06 11:00:00,36.79,36.82,36.49,36.7,2437345.0,32.8314,32.8582,32.5637,32.7511,2437345.0
2018-02-06 12:00:00,36.71,37.07,36.7,36.91,2376525.0,32.76,33.0813,32.7511,32.9385,2376525.0
2018-02-06 13:00:00,36.91,36.91,36.63,36.65,1444920.0,32.9385,32.9385,32.6886,32.7065,1444920.0
2018-02-06 14:00:00,36.65,37.14,36.62,37.12,2095725.0,32.7065,33.1437,32.6797,33.1259,2095725.0
2018-02-06 15:00:00,37.11,37.4,37.06,37.23,3789655.0,33.117,33.3758,33.0723,33.224,3789655.0
2018-02-07 09:30:00,37.17,37.44,36.97,37.37,2148985.0,33.1705,33.4115,32.992,33.349,2148985.0
2018-02-07 10:00:00,37.37,37.47,37.28,37.46,1803115.0,33.349,33.4382,33.2687,33.4293,1803115.0
2018-02-07 11:00:00,37.46,37.54,37.31,37.41,1220115.0,33.4293,33.5007,33.2954,33.3847,1220115.0
2018-02-07 12:00:00,37.41,37.46,37.35,37.35,821480.0,33.3847,33.4293,33.3311,33.3311,821480.0
2018-02-07 13:00:00,37.35,37.43,37.16,37.34,1680315.0,33.3311,33.4025,33.1616,33.3222,1680315.0
2018-02-07 14:00:00,37.33,37.43,37.16,37.29,1326270.0,33.3133,33.4025,33.1616,33.2776,1326270.0
2018-02-07 15:00:00,37.28,37.49,37.21,37.21,2058435.0,33.2687,33.4561,33.2062,33.2062,2058435.0
2018-02-08 09:30:00,37.25,37.26,36.95,37.09,893930.0,33.2419,33.2508,32.9742,33.0991,893930.0
2018-02-08 10:00:00,37.09,37.13,36.77,36.82,1585875.0,33.0991,33.1348,32.8135,32.8582,1585875.0
2018-02-08 11:00:00,36.8,36.91,36.67,36.79,1093365.0,32.8403,32.9385,32.7243,32.8314,1093365.0
2018-02-08 12:00:00,36.8,36.82,36.38,36.49,1351355.0,32.8403,32.8582,32.4655,32.5637,1351355.0
2018-02-08 13:00:00,36.46,36.79,36.4,36.72,1554735.0,32.5369,32.8314,32.4834,32.7689,1554735.0
2018-02-08 14:00:00,36.72,36.73,36.45,36.51,1765685.0,32.7689,32.7778,32.528,32.5815,1765685.0
2018-02-08 15:00:00,36.52,36.58,35.97,35.98,3104905.0,32.5904,32.644,32.0996,32.1085,3104905.0
2018-02-09 09:30:00,36.34,36.41,36.15,36.25,1047890.0,32.4298,32.4923,32.2603,32.3495,1047890.0
2018-02-09 10:00:00,36.24,36.29,35.75,35.93,2192340.0,32.3406,32.3852,31.9033,32.0639,2192340.0
2018-02-09 11:00:00,35.94,36.1,35.76,35.78,1055315.0,32.0729,32.2156,31.9122,31.9301,1055315.0
2018-02-09 12:00:00,35.77,35.78,35.37,35.67,1820490.0,31.9211,31.9301,31.5642,31.8319,1820490.0
2018-02-09 13:00:00,35.65,35.82,35.33,35.72,1813350.0,31.8141,31.9658,31.5285,31.8765,1813350.0
2018-02-09 14:00:00,35.72,36.27,35.71,36.01,2593910.0,31.8765,32.3673,31.8676,32.1353,2593910.0
2018-02-09 15:00:00,36.0,36.61,35.82,36.38,4559620.0,32.1264,32.6708,31.9658,32.4655,4559620.0
2018-02-12 09:30:00,36.5,36.69,36.45,36.45,1105190.0,32.5726,32.7422,32.528,32.528,1105190.0
2018-02-12 10:00:00,36.49,36.57,36.22,36.42,1716740.0,32.5637,32.6351,32.3227,32.5012,1716740.0
2018-02-12 11:00:00,36.42,36.67,36.32,36.67,1538670.0,32.5012,32.7243,32.412,32.7243,1538670.0
2018-02-12 12:00:00,36.67,36.79,36.62,36.7,609190.0,32.7243,32.8314,32.6797,32.7511,609190.0
2018-02-12 13:00:00,36.72,36.9,36.65,36.84,747390.0,32.7689,32.9296,32.7065,32.876,747390.0
2018-02-12 14:00:00,36.85,36.91,36.75,36.8,842420.0,32.8849,32.9385,32.7957,32.8403,842420.0
2018-02-12 15:00:00,36.82,36.94,36.64,36.75,1432775.0,32.8582,32.9653,32.6975,32.7957,1432775.0
2018-02-13 09:30:00,36.56,36.72,36.4,36.45,863140.0,32.6261,32.7689,32.4834,32.528,863140.0
2018-02-13 10:00:00,36.45,36.69,36.41,36.66,801695.0,32.528,32.7422,32.4923,32.7154,801695.0
2018-02-13 11:00:00,36.64,36.66,36.54,36.63,441415.0,32.6975,32.7154,32.6083,32.6886,441415.0
2018-02-13 12:00:00,36.61,36.66,36.57,36.63,394960.0,32.6708,32.7154,32.6351,32.6886,394960.0
2018-02-13 13:00:00,36.61,36.79,36.61,36.73,653395.0,32.6708,32.8314,32.6708,32.7778,653395.0
2018-02-13 14:00:00,36.74,36.83,36.72,36.81,559635.0,32.7868,32.8671,32.7689,32.8492,559635.0
2018-02-13 15:00:00,36.81,36.89,36.75,36.85,1423130.0,32.8492,32.9206,32.7957,32.8849,1423130.0
2018-02-14 09:30:00,36.62,36.87,36.59,36.78,936010.0,32.6797,32.9028,32.6529,32.8225,936010.0
2018-02-14 10:00:00,36.79,37.19,36.75,37.08,1656955.0,32.8314,33.1884,32.7957,33.0902,1656955.0
2018-02-14 11:00:00,37.08,37.21,37.01,37.14,816135.0,33.0902,33.2062,33.0277,33.1437,816135.0
2018-02-14 12:00:00,37.13,37.25,37.12,37.24,633920.0,33.1348,33.2419,33.1259,33.233,633920.0
2018-02-14 13:00:00,37.24,37.43,37.22,37.41,990325.0,33.233,33.4025,33.2151,33.3847,990325.0
2018-02-14 14:00:00,37.43,37.5,37.39,37.48,1322190.0,33.4025,33.465,33.3668,33.4471,1322190.0
2018-02-14 15:00:00,37.48,37.59,37.45,37.55,1853335.0,33.4471,33.5453,33.4204,33.5096,1853335.0
2018-02-15 09:30:00,37.77,37.77,37.6,37.71,889810.0,33.7059,33.7059,33.5542,33.6524,889810.0
2018-02-15 10:00:00,37.72,37.73,37.46,37.46,652450.0,33.6613,33.6702,33.4293,33.4293,652450.0
2018-02-15 11:00:00,37.42,37.64,37.41,37.61,731875.0,33.3936,33.5899,33.3847,33.5632,731875.0
2018-02-15 12:00:00,37.62,37.68,37.59,37.67,302645.0,33.5721,33.6256,33.5453,33.6167,302645.0
2018-02-15 13:00:00,37.67,37.76,37.65,37.74,286030.0,33.6167,33.697,33.5989,33.6792,286030.0
2018-02-15 14:00:00,37.73,37.88,37.72,37.86,527595.0,33.6702,33.8041,33.6613,33.7863,527595.0
2018-02-15 15:00:00,37.86,37.93,37.81,37.93,1050180.0,33.7863,33.8487,33.7416,33.8487,1050180.0
2018-02-16 09:30:00,37.85,37.95,37.81,37.85,1772510.0,33.7773,33.8666,33.7416,33.7773,1772510.0
2018-02-16 10:00:00,37.84,37.97,37.82,37.92,1210150.0,33.7684,33.8844,33.7506,33.8398,1210150.0
2018-02-16 11:00:00,37.92,38.13,37.92,38.11,724890.0,33.8398,34.0272,33.8398,34.0094,724890.0
2018-02-16 12:00:00,38.12,38.2,38.03,38.09,902665.0,34.0183,34.0897,33.938,33.9915,902665.0
2018-02-16 13:00:00,38.1,38.13,37.92,38.05,901660.0,34.0004,34.0272,33.8398,33.9558,901660.0
2018-02-16 14:00:00,38.05,38.11,37.92,38.11,1795580.0,33.9558,34.0094,33.8398,34.0094,1795580.0
2018-02-16 15:00:00,38.1,38.15,38.01,38.01,866150.0,34.0004,34.0451,33.9201,33.9201,866150.0
2018-02-20 09:30:00,37.92,38.05,37.88,37.95,754685.0,33.8398,33.9558,33.8041,33.8666,754685.0
2018-02-20 10:00:00,37.97,38.0,37.83,37.85,438675.0,33.8844,33.9112,33.7595,33.7773,438675.0
2018-02-20 11:00:00,37.85,38.08,37.83,38.08,341815.0,33.7773,33.9826,33.7595,33.9826,341815.0
2018-02-20 12:00:00,38.09,38.1,38.01,38.04,271760.0,33.9915,34.0004,33.9201,33.9469,271760.0
2018-02-20 13:00:00,38.03,38.04,37.88,37.96,312910.0,33.938,33.9469,33.8041,33.8755,312910.0
2018-02-20 14:00:00,37.97,37.98,37.78,37.78,426400.0,33.8844,33.8933,33.7149,33.7149,426400.0
2018-02-20 15:00:00,37.78,37.83,37.64,37.74,911735.0,33.7149,33.7595,33.5899,33.6792,911735.0
2018-02-21 09:30:00,37.82,38.0,37.76,37.98,437855.0,33.7506,33.9112,33.697,33.8933,437855.0
2018-02-21 10:00:00,37.98,38.13,37.93,38.08,630545.0,33.8933,34.0272,33.8487,33.9826,630545.0
2018-02-21 11:00:00,38.09,38.14,38.03,38.04,729725.0,33.9915,34.0361,33.938,33.9469,729725.0
2018-02-21 12:00:00,38.05,38.12,38.0,38.11,202095.0,33.9558,34.0183,33.9112,34.0094,202095.0
2018-02-21 13:00:00,38.1,38.14,38.07,38.09,382020.0,34.0004,34.0361,33.9737,33.9915,382020.0
2018-02-21 14:00:00,38.09,38.26,38.0,38.03,517210.0,33.9915,34.1432,33.9112,33.938,517210.0
2018-02-21 15:00:00,38.01,38.02,37.66,37.66,1122950.0,33.9201,33.929,33.6078,33.6078,1122950.0
2018-02-22 09:30:00,37.82,37.9,37.73,37.83,564230.0,33.7506,33.822,33.6702,33.7595,564230.0
2018-02-22 10:00:00,37.86,37.88,37.76,37.79,604060.0,33.7863,33.8041,33.697,33.7238,604060.0
2018-02-22 11:00:00,37.79,38.01,37.79,37.98,563535.0,33.7238,33.9201,33.7238,33.8933,563535.0
2018-02-22 12:00:00,37.98,38.0,37.83,37.87,388770.0,33.8933,33.9112,33.7595,33.7952,388770.0
2018-02-22 13:00:00,37.87,37.91,37.68,37.75,331795.0,33.7952,33.8309,33.6256,33.6881,331795.0
2018-02-22 14:00:00,37.74,37.84,37.62,37.63,574900.0,33.6792,33.7684,33.5721,33.581,574900.0
2018-02-22 15:00:00,37.63,37.74,37.56,37.61,1072755.0,33.581,33.6792,33.5185,33.5632,1072755.0
2018-02-23 09:30:00,37.82,37.88,37.76,37.82,470500.0,33.7506,33.8041,33.697,33.7506,470500.0
2018-02-23 10:00:00,37.81,37.84,37.69,37.74,541375.0,33.7416,33.7684,33.6346,33.6792,541375.0
2018-02-23 11:00:00,37.75,37.85,37.72,37.85,366915.0,33.6881,33.7773,33.6613,33.7773,366915.0
2018-02-23 12:00:00,37.85,37.88,37.76,37.8,342510.0,33.7773,33.8041,33.697,33.7327,342510.0
2018-02-23 13:00:00,37.8,37.85,37.75,37.85,606630.0,33.7327,33.7773,33.6881,33.7773,606630.0
2018-02-23 14:00:00,37.84,37.96,37.79,37.92,415530.0,33.7684,33.8755,33.7238,33.8398,415530.0
2018-02-23 15:00:00,37.94,38.09,37.93,38.08,727135.0,33.8577,33.9915,33.8487,33.9826,727135.0
2018-02-26 09:30:00,38.2,38.22,38.05,38.06,619095.0,34.0897,34.1075,33.9558,33.9647,619095.0
2018-02-26 10:00:00,38.05,38.08,37.93,37.98,442100.0,33.9558,33.9826,33.8487,33.8933,442100.0
2018-02-26 11:00:00,37.99,38.1,37.96,38.09,550255.0,33.9023,34.0004,33.8755,33.9915,550255.0
2018-02-26 12:00:00,38.09,38.26,38.08,38.25,346745.0,33.9915,34.1432,33.9826,34.1343,346745.0
2018-02-26 13:00:00,38.25,38.27,38.21,38.26,316935.0,34.1343,34.1521,34.0986,34.1432,316935.0
2018-02-26 14:00:00,38.25,38.28,38.2,38.22,314080.0,34.1343,34.1611,34.0897,34.1075,314080.0
2018-02-26 15:00:00,38.22,38.32,38.21,38.3,815015.0,34.1075,34.1968,34.0986,34.1789,815015.0
2018-02-27 09:30:00,38.31,38.44,38.29,38.34,626865.0,34.1878,34.3039,34.17,34.2146,626865.0
2018-02-27 10:00:00,38.37,38.42,38.09,38.15,521585.0,34.2414,34.286,33.9915,34.0451,521585.0
2018-02-27 11:00:00,38.14,38.23,37.99,38.0,516550.0,34.0361,34.1164,33.9023,33.9112,516550.0
2018-02-27 12:00:00,38.0,38.13,37.94,38.13,489840.0,33.9112,34.0272,33.8577,34.0272,489840.0
2018-02-27 13:00:00,38.13,38.13,38.01,38.04,254140.0,34.0272,34.0272,33.9201,33.9469,254140.0
2018-02-27 14:00:00,38.01,38.05,37.92,37.98,494285.0,33.9201,33.9558,33.8398,33.8933,494285.0
2018-02-27 15:00:00,37.96,37.99,37.74,37.74,1069400.0,33.8755,33.9023,33.6792,33.6792,1069400.0
2018-02-28 09:30:00,37.89,37.95,37.77,37.88,492750.0,33.813,33.8666,33.7059,33.8041,492750.0
2018-02-28 10:00:00,37.9,37.94,37.69,37.74,637745.0,33.822,33.8577,33.6346,33.6792,637745.0
2018-02-28 11:00:00,37.74,37.78,37.63,37.76,493150.0,33.6792,33.7149,33.581,33.697,493150.0
2018-02-28 12:00:00,37.77,37.92,37.76,37.87,393550.0,33.7059,33.8398,33.697,33.7952,393550.0
2018-02-28 13:00:00,37.85,37.88,37.79,37.87,264200.0,33.7773,33.8041,33.7238,33.7952,264200.0
2018-02-28 14:00:00,37.87,37.91,37.6,37.61,511980.0,33.7952,33.8309,33.5542,33.5632,511980.0
2018-02-28 15:00:00,37.61,37.62,37.29,37.3,1504090.0,33.5632,33.5721,33.2776,33.2865,1504090.0
2018-03-01 09:30:00,37.28,37.43,37.14,37.19,1116000.0,33.2687,33.4025,33.1437,33.1884,1116000.0
2018-03-01 10:00:00,37.19,37.6,37.18,37.37,949115.0,33.1884,33.5542,33.1794,33.349,949115.0
2018-03-01 11:00:00,37.37,37.61,37.33,37.57,1511095.0,33.349,33.5632,33.3133,33.5275,1511095.0
2018-03-01 12:00:00,37.56,37.57,37.35,37.39,803315.0,33.5185,33.5275,33.3311,33.3668,803315.0
2018-03-01 13:00:00,37.35,37.35,37.04,37.06,724070.0,33.3311,33.3311,33.0545,33.0723,724070.0
2018-03-01 14:00:00,37.06,37.12,36.88,37.1,862905.0,33.0723,33.1259,32.9117,33.108,862905.0
2018-03-01 15:00:00,37.09,37.34,37.01,37.18,1432150.0,33.0991,33.3222,33.0277,33.1794,1432150.0
2018-03-02 09:30:00,36.89,36.95,36.81,36.89,682555.0,32.9206,32.9742,32.8492,32.9206,682555.0
2018-03-02 10:00:00,36.88,37.02,36.85,36.94,789345.0,32.9117,33.0366,32.8849,32.9653,789345.0
2018-03-02 11:00:00,36.93,37.26,36.9,37.26,973945.0,32.9563,33.2508,32.9296,33.2508,973945.0
2018-03-02 12:00:00,37.25,37.45,37.18,37.43,621325.0,33.2419,33.4204,33.1794,33.4025,621325.0
2018-03-02 13:00:00,37.41,37.43,37.21,37.33,880050.0,33.3847,33.4025,33.2062,33.3133,880050.0
2018-03-02 14:00:00,37.35,37.47,37.32,37.4,727020.0,33.3311,33.4382,33.3044,33.3758,727020.0
2018-03-02 15:00:00,37.38,37.65,37.31,37.58,1146295.0,33.3579,33.5989,33.2954,33.5364,1146295.0
2018-03-05 09:30:00,37.44,37.57,37.39,37.44,580490.0,33.4115,33.5275,33.3668,33.4115,580490.0
2018-03-05 10:00:00,37.44,37.66,37.41,37.65,392130.0,33.4115,33.6078,33.3847,33.5989,392130.0
2018-03-05 11:00:00,37.65,37.89,37.64,37.84,898560.0,33.5989,33.813,33.5899,33.7684,898560.0
2018-03-05 12:00:00,37.84,37.91,37.79,37.91,662945.0,33.7684,33.8309,33.7238,33.8309,662945.0
2018-03-05 13:00:00,37.91,38.01,37.91,37.97,444925.0,33.8309,33.9201,33.8309,33.8844,444925.0
2018-03-05 14:00:00,37.97,38.0,37.82,38.0,965220.0,33.8844,33.9112,33.7506,33.9112,965220.0
2018-03-05 15:00:00,38.0,38.07,37.95,37.96,1146090.0,33.9112,33.9737,33.8666,33.8755,1146090.0
2018-03-06 09:30:00,38.14,38.14,37.97,38.02,453830.0,34.0361,34.0361,33.8844,33.929,453830.0
2018-03-06 10:00:00,38.02,38.1,37.86,37.87,752975.0,33.929,34.0004,33.7863,33.7952,752975.0
2018-03-06 11:00:00,37.87,38.09,37.86,38.09,751340.0,33.7952,33.9915,33.7863,33.9915,751340.0
2018-03-06 12:00:00,38.09,38.25,38.07,38.24,589110.0,33.9915,34.1343,33.9737,34.1254,589110.0
2018-03-06 13:00:00,38.25,38.29,38.18,38.21,519260.0,34.1343,34.17,34.0718,34.0986,519260.0
2018-03-06 14:00:00,38.22,38.32,38.2,38.3,667790.0,34.1075,34.1968,34.0897,34.1789,667790.0
2018-03-06 15:00:00,38.3,38.37,38.25,38.36,2074270.0,34.1789,34.2414,34.1343,34.2325,2074270.0
2018-03-07 09:30:00,38.09,38.31,38.05,38.21,818950.0,33.9915,34.1878,33.9558,34.0986,818950.0
2018-03-07 10:00:00,38.21,38.48,38.2,38.46,812390.0,34.0986,34.3395,34.0897,34.3217,812390.0
2018-03-07 11:00:00,38.45,38.46,38.29,38.29,874750.0,34.3128,34.3217,34.17,34.17,874750.0
2018-03-07 12:00:00,38.29,38.35,38.23,38.33,1680270.0,34.17,34.2235,34.1164,34.2057,1680270.0
2018-03-07 13:00:00,38.32,38.37,38.22,38.35,600200.0,34.1968,34.2414,34.1075,34.2235,600200.0
2018-03-07 14:00:00,38.35,38.46,38.32,38.41,822185.0,34.2235,34.3217,34.1968,34.2771,822185.0
2018-03-07 15:00:00,38.42,38.52,38.4,38.45,1677660.0,34.286,34.3752,34.2682,34.3128,1677660.0
2018-03-08 09:30:00,38.52,38.57,38.32,38.35,732510.0,34.3752,34.4199,34.1968,34.2235,732510.0
2018-03-08 10:00:00,38.35,38.39,38.28,38.29,425385.0,34.2235,34.2592,34.1611,34.17,425385.0
2018-03-08 11:00:00,38.29,38.38,38.23,38.3,447315.0,34.17,34.2503,34.1164,34.1789,447315.0
2018-03-08 12:00:00,38.31,38.31,38.17,38.27,476615.0,34.1878,34.1878,34.0629,34.1521,476615.0
2018-03-08 13:00:00,38.28,38.3,38.14,38.2,292515.0,34.1611,34.1789,34.0361,34.0897,292515.0
2018-03-08 14:00:00,38.19,38.32,38.15,38.32,335905.0,34.0808,34.1968,34.0451,34.1968,335905.0
2018-03-08 15:00:00,38.32,38.44,38.28,38.38,1132565.0,34.1968,34.3039,34.1611,34.2503,1132565.0
2018-03-09 09:30:00,38.59,38.67,38.55,38.62,951805.0,34.4377,34.5091,34.402,34.4645,951805.0
2018-03-09 10:00:00,38.64,38.81,38.61,38.78,1848310.0,34.4823,34.634,34.4556,34.6073,1848310.0
2018-03-09 11:00:00,38.78,38.87,38.75,38.86,1429380.0,34.6073,34.6876,34.5805,34.6787,1429380.0
2018-03-09 12:00:00,38.86,38.92,38.85,38.89,1349980.0,34.6787,34.7322,34.6697,34.7054,1349980.0
2018-03-09 13:00:00,38.9,38.93,38.87,38.89,1099680.0,34.7144,34.7411,34.6876,34.7054,1099680.0
2018-03-09 14:00:00,38.89,38.97,38.87,38.96,1420165.0,34.7054,34.7768,34.6876,34.7679,1420165.0
2018-03-09 15:00:00,38.96,39.03,38.94,39.02,2821040.0,34.7679,34.8304,34.7501,34.8214,2821040.0
2018-03-12 09:30:00,39.07,39.14,39.04,39.09,639190.0,34.8661,34.9285,34.8393,34.8839,639190.0
2018-03-12 10:00:00,39.09,39.18,39.01,39.02,976220.0,34.8839,34.9642,34.8125,34.8214,976220.0
2018-03-12 11:00:00,39.02,39.05,38.94,39.03,571310.0,34.8214,34.8482,34.7501,34.8304,571310.0
2018-03-12 12:00:00,39.04,39.12,39.04,39.06,414650.0,34.8393,34.9107,34.8393,34.8571,414650.0
2018-03-12 13:00:00,39.05,39.16,39.05,39.07,553590.0,34.8482,34.9464,34.8482,34.8661,553590.0
2018-03-12 14:00:00,39.08,39.1,38.99,39.0,992050.0,34.875,34.8928,34.7947,34.8036,992050.0
2018-03-12 15:00:00,39.0,39.12,39.0,39.05,1000730.0,34.8036,34.9107,34.8036,34.8482,1000730.0
2018-03-13 09:30:00,39.23,39.26,39.16,39.17,373665.0,35.0088,35.0356,34.9464,34.9553,373665.0
2018-03-13 10:00:00,39.16,39.2,39.08,39.1,557495.0,34.9464,34.9821,34.875,34.8928,557495.0
2018-03-13 11:00:00,39.08,39.08,38.94,38.97,549285.0,34.875,34.875,34.7501,34.7768,549285.0
2018-03-13 12:00:00,38.96,39.05,38.85,39.02,605980.0,34.7679,34.8482,34.6697,34.8214,605980.0
2018-03-13 13:00:00,39.03,39.07,38.95,38.95,374810.0,34.8304,34.8661,34.759,34.759,374810.0
2018-03-13 14:00:00,38.95,38.97,38.87,38.9,590715.0,34.759,34.7768,34.6876,34.7144,590715.0
2018-03-13 15:00:00,38.91,38.92,38.76,38.84,975190.0,34.7233,34.7322,34.5894,34.6608,975190.0
2018-03-14 09:30:00,39.0,39.04,38.79,38.85,379265.0,34.8036,34.8393,34.6162,34.6697,379265.0
2018-03-14 10:00:00,38.86,38.92,38.75,38.78,446605.0,34.6787,34.7322,34.5805,34.6073,446605.0
2018-03-14 11:00:00,38.79,38.82,38.61,38.64,894230.0,34.6162,34.643,34.4556,34.4823,894230.0
2018-03-14 12:00:00,38.68,38.75,38.61,38.7,591535.0,34.518,34.5805,34.4556,34.5359,591535.0
2018-03-14 13:00:00,38.69,38.84,38.62,38.8,480150.0,34.527,34.6608,34.4645,34.6251,480150.0
2018-03-14 14:00:00,38.8,38.8,38.58,38.67,625805.0,34.6251,34.6251,34.4288,34.5091,625805.0
2018-03-14 15:00:00,38.67,38.67,38.56,38.64,827165.0,34.5091,34.5091,34.4109,34.4823,827165.0
2018-03-15 09:30:00,38.7,38.73,38.58,38.58,307075.0,34.5359,34.5626,34.4288,34.4288,307075.0
2018-03-15 10:00:00,38.58,38.66,38.53,38.58,551465.0,34.4288,34.5002,34.3842,34.4288,551465.0
2018-03-15 11:00:00,38.58,38.71,38.57,38.59,841415.0,34.4288,34.5448,34.4199,34.4377,841415.0
2018-03-15 12:00:00,38.59,38.61,38.5,38.53,354165.0,34.4377,34.4556,34.3574,34.3842,354165.0
2018-03-15 13:00:00,38.52,38.55,38.44,38.45,377420.0,34.3752,34.402,34.3039,34.3128,377420.0
2018-03-15 14:00:00,38.44,38.49,38.41,38.48,401665.0,34.3039,34.3485,34.2771,34.3395,401665.0
2018-03-15 15:00:00,38.48,38.52,38.44,38.49,1100060.0,34.3395,34.3752,34.3039,34.3485,1100060.0
2018-03-16 09:30:00,38.57,38.68,38.52,38.57,483640.0,34.4199,34.518,34.3752,34.4199,483640.0
2018-03-16 10:00:00,38.57,38.8,38.56,38.77,522870.0,34.4199,34.6251,34.4109,34.5983,522870.0
2018-03-16 11:00:00,38.76,38.85,38.73,38.77,441440.0,34.5894,34.6697,34.5626,34.5983,441440.0
2018-03-16 12:00:00,38.77,38.81,38.71,38.79,609255.0,34.5983,34.634,34.5448,34.6162,609255.0
2018-03-16 13:00:00,38.79,38.8,38.66,38.69,915315.0,34.6162,34.6251,34.5002,34.527,915315.0
2018-03-16 14:00:00,38.7,38.75,38.66,38.74,1363680.0,34.5359,34.5805,34.5002,34.5716,1363680.0
2018-03-16 15:00:00,38.74,38.85,38.73,38.74,1497690.0,34.5716,34.6697,34.5626,34.5716,1497690.0
2018-03-19 09:30:00,38.61,38.62,38.5,38.6,388830.0,34.4556,34.4645,34.3574,34.4466,388830.0
2018-03-19 10:00:00,38.59,38.6,38.37,38.4,635500.0,34.4377,34.4466,34.2414,34.2682,635500.0
2018-03-19 11:00:00,38.39,38.41,38.26,38.27,414680.0,34.2592,34.2771,34.1432,34.1521,414680.0
2018-03-19 12:00:00,38.28,38.31,38.19,38.22,440875.0,34.1611,34.1878,34.0808,34.1075,440875.0
2018-03-19 13:00:00,38.22,38.24,38.07,38.24,429435.0,34.1075,34.1254,33.9737,34.1254,429435.0
2018-03-19 14:00:00,38.23,38.28,38.12,38.23,940965.0,34.1164,34.1611,34.0183,34.1164,940965.0
2018-03-19 15:00:00,38.23,38.43,38.2,38.39,1293975.0,34.1164,34.2949,34.0897,34.2592,1293975.0
2018-03-20 09:30:00,38.49,38.59,38.46,38.51,427165.0,34.3485,34.4377,34.3217,34.3663,427165.0
2018-03-20 10:00:00,38.52,38.56,38.43,38.49,634155.0,34.3752,34.4109,34.2949,34.3485,634155.0
2018-03-20 11:00:00,38.5,38.51,38.4,38.45,570865.0,34.3574,34.3663,34.2682,34.3128,570865.0
2018-03-20 12:00:00,38.45,38.51,38.42,38.43,293105.0,34.3128,34.3663,34.286,34.2949,293105.0
2018-03-20 13:00:00,38.43,38.47,38.36,38.36,1873425.0,34.2949,34.3306,34.2325,34.2325,1873425.0
2018-03-20 14:00:00,38.36,38.5,38.33,38.47,947685.0,34.2325,34.3574,34.2057,34.3306,947685.0
2018-03-20 15:00:00,38.47,38.5,38.4,38.43,725060.0,34.3306,34.3574,34.2682,34.2949,725060.0
2018-03-21 09:30:00,38.46,38.56,38.43,38.54,310485.0,34.3217,34.4109,34.2949,34.3931,310485.0
2018-03-21 10:00:00,38.54,38.68,38.53,38.63,226550.0,34.3931,34.518,34.3842,34.4734,226550.0
2018-03-21 11:00:00,38.63,38.72,38.6,38.71,261120.0,34.4734,34.5537,34.4466,34.5448,261120.0
2018-03-21 12:00:00,38.7,38.71,38.65,38.66,195535.0,34.5359,34.5448,34.4913,34.5002,195535.0
2018-03-21 13:00:00,38.65,38.67,38.58,38.66,159245.0,34.4913,34.5091,34.4288,34.5002,159245.0
2018-03-21 14:00:00,38.66,38.81,38.49,38.59,721460.0,34.5002,34.634,34.3485,34.4377,721460.0
2018-03-21 15:00:00,38.59,38.76,38.54,38.54,567860.0,34.4377,34.5894,34.3931,34.3931,567860.0
2018-03-22 09:30:00,38.1,38.2,38.0,38.1,515750.0,34.1276,34.2172,34.0381,34.1276,515750.0
2018-03-22 10:00:00,38.09,38.24,37.92,37.95,1528020.0,34.1187,34.253,33.9664,33.9933,1528020.0
2018-03-22 11:00:00,37.96,37.99,37.77,37.85,1986560.0,34.0022,34.0291,33.832,33.9037,1986560.0
2018-03-22 12:00:00,37.85,38.12,37.82,38.04,2040890.0,33.9037,34.1456,33.8768,34.0739,2040890.0
2018-03-22 13:00:00,38.02,38.21,37.95,38.13,709500.0,34.056,34.2262,33.9933,34.1545,709500.0
2018-03-22 14:00:00,38.12,38.14,37.85,37.86,607100.0,34.1456,34.1635,33.9037,33.9127,607100.0
2018-03-22 15:00:00,37.85,37.92,37.42,37.43,3046205.0,33.9037,33.9664,33.5185,33.5275,3046205.0
2018-03-23 09:30:00,37.45,37.6,37.29,37.3,2621340.0,33.5454,33.6798,33.4021,33.411,2621340.0
2018-03-23 10:00:00,37.31,37.42,37.27,37.41,1469460.0,33.42,33.5185,33.3842,33.5096,1469460.0
2018-03-23 11:00:00,37.43,37.44,37.08,37.08,1289365.0,33.5275,33.5364,33.214,33.214,1289365.0
2018-03-23 12:00:00,37.09,37.26,37.09,37.19,656200.0,33.2229,33.3752,33.2229,33.3125,656200.0
2018-03-23 13:00:00,37.18,37.4,37.17,37.36,545425.0,33.3036,33.5006,33.2946,33.4648,545425.0
2018-03-23 14:00:00,37.36,37.4,36.93,36.95,1854255.0,33.4648,33.5006,33.0796,33.0975,1854255.0
2018-03-23 15:00:00,36.95,37.03,36.67,36.69,2544830.0,33.0975,33.1692,32.8467,32.8646,2544830.0
2018-03-26 09:30:00,37.19,37.25,37.07,37.13,782615.0,33.3125,33.3663,33.205,33.2588,782615.0
2018-03-26 10:00:00,37.15,37.17,36.94,36.98,890070.0,33.2767,33.2946,33.0886,33.1244,890070.0
2018-03-26 11:00:00,36.98,37.03,36.83,36.99,890860.0,33.1244,33.1692,32.99,33.1334,890860.0
2018-03-26 12:00:00,36.99,37.11,36.94,36.95,561045.0,33.1334,33.2409,33.0886,33.0975,561045.0
2018-03-26 13:00:00,36.94,37.11,36.94,37.11,587080.0,33.0886,33.2409,33.0886,33.2409,587080.0
2018-03-26 14:00:00,37.11,37.33,37.1,37.27,999620.0,33.2409,33.4379,33.2319,33.3842,999620.0
2018-03-26 15:00:00,37.26,37.52,37.26,37.5,1559570.0,33.3752,33.6081,33.3752,33.5902,1559570.0
2018-03-27 09:30:00,37.63,37.63,37.35,37.47,440340.0,33.7066,33.7066,33.4558,33.5633,440340.0
2018-03-27 10:00:00,37.48,37.54,37.33,37.38,1152850.0,33.5723,33.626,33.4379,33.4827,1152850.0
2018-03-27 11:00:00,37.37,37.57,37.31,37.55,992280.0,33.4737,33.6529,33.42,33.635,992280.0
2018-03-27 12:00:00,37.54,37.56,37.42,37.48,344200.0,33.626,33.6439,33.5185,33.5723,344200.0
2018-03-27 13:00:00,37.5,37.61,37.34,37.43,401995.0,33.5902,33.6887,33.4469,33.5275,401995.0
2018-03-27 14:00:00,37.41,37.45,37.23,37.23,786870.0,33.5096,33.5454,33.3483,33.3483,786870.0
2018-03-27 15:00:00,37.23,37.23,36.78,36.93,1728765.0,33.3483,33.3483,32.9453,33.0796,1728765.0
2018-03-28 09:30:00,37.04,37.07,36.85,37.07,809515.0,33.1782,33.205,33.008,33.205,809515.0
2018-03-28 10:00:00,37.06,37.16,36.78,36.89,1022345.0,33.1961,33.2856,32.9453,33.0438,1022345.0
2018-03-28 11:00:00,36.9,37.02,36.81,36.95,665415.0,33.0528,33.1602,32.9721,33.0975,665415.0
2018-03-28 12:00:00,36.96,37.19,36.93,36.95,879495.0,33.1065,33.3125,33.0796,33.0975,879495.0
2018-03-28 13:00:00,36.96,37.19,36.9,37.1,933855.0,33.1065,33.3125,33.0528,33.2319,933855.0
2018-03-28 14:00:00,37.1,37.2,36.99,37.02,798320.0,33.2319,33.3215,33.1334,33.1602,798320.0
2018-03-28 15:00:00,37.02,37.09,36.87,37.0,1499470.0,33.1602,33.2229,33.0259,33.1423,1499470.0
2018-03-29 09:30:00,37.18,37.3,37.15,37.21,661520.0,33.3036,33.411,33.2767,33.3304,661520.0
2018-03-29 10:00:00,37.21,37.44,37.15,37.44,993350.0,33.3304,33.5364,33.2767,33.5364,993350.0
2018-03-29 11:00:00,37.44,37.49,37.33,37.43,919035.0,33.5364,33.5812,33.4379,33.5275,919035.0
2018-03-29 12:00:00,37.44,37.47,37.34,37.46,604820.0,33.5364,33.5633,33.4469,33.5544,604820.0
2018-03-29 13:00:00,37.46,37.57,37.4,37.55,717160.0,33.5544,33.6529,33.5006,33.635,717160.0
2018-03-29 14:00:00,37.54,37.66,37.52,37.59,1903775.0,33.626,33.7335,33.6081,33.6708,1903775.0
2018-03-29 15:00:00,37.6,37.7,37.47,37.51,2832710.0,33.6798,33.7693,33.5633,33.5992,2832710.0
2018-04-02 09:30:00,37.41,37.5,37.29,37.31,889160.0,33.5096,33.5902,33.4021,33.42,889160.0
2018-04-02 10:00:00,37.3,37.3,36.9,36.9,711540.0,33.411,33.411,33.0528,33.0528,711540.0
2018-04-02 11:00:00,36.9,36.91,36.64,36.74,1157265.0,33.0528,33.0617,32.8199,32.9094,1157265.0
2018-04-02 12:00:00,36.73,36.84,36.55,36.78,820585.0,32.9005,32.999,32.7392,32.9453,820585.0
2018-04-02 13:00:00,36.77,36.8,36.43,36.43,802640.0,32.9363,32.9632,32.6318,32.6318,802640.0
2018-04-02 14:00:00,36.41,36.56,36.34,36.52,1107850.0,32.6138,32.7482,32.5511,32.7124,1107850.0
2018-04-02 15:00:00,36.53,36.74,36.44,36.64,2944130.0,32.7213,32.9094,32.6407,32.8199,2944130.0
2018-04-03 09:30:00,36.86,36.97,36.77,36.84,715680.0,33.0169,33.1155,32.9363,32.999,715680.0
2018-04-03 10:00:00,36.86,36.93,36.67,36.91,1827360.0,33.0169,33.0796,32.8467,33.0617,1827360.0
2018-04-03 11:00:00,36.92,37.03,36.85,36.89,717345.0,33.0707,33.1692,33.008,33.0438,717345.0
2018-04-03 12:00:00,36.9,37.01,36.83,36.85,658145.0,33.0528,33.1513,32.99,33.008,658145.0
2018-04-03 13:00:00,36.85,36.96,36.79,36.92,585235.0,33.008,33.1065,32.9542,33.0707,585235.0
2018-04-03 14:00:00,36.93,37.07,36.82,37.05,1083870.0,33.0796,33.205,32.9811,33.1871,1083870.0
2018-04-03 15:00:00,37.03,37.27,37.01,37.14,2513615.0,33.1692,33.3842,33.1513,33.2677,2513615.0
2018-04-04 09:30:00,36.67,36.87,36.58,36.86,788935.0,32.8467,33.0259,32.7661,33.0169,788935.0
2018-04-04 10:00:00,36.86,37.09,36.78,37.05,1115390.0,33.0169,33.2229,32.9453,33.1871,1115390.0
2018-04-04 11:00:00,37.04,37.16,36.96,37.06,540995.0,33.1782,33.2856,33.1065,33.1961,540995.0
2018-04-04 12:00:00,37.07,37.23,37.03,37.16,401505.0,33.205,33.3483,33.1692,33.2856,401505.0
2018-04-04 13:00:00,37.16,37.16,37.0,37.06,385890.0,33.2856,33.2856,33.1423,33.1961,385890.0
2018-04-04 14:00:00,37.06,37.38,37.06,37.37,694095.0,33.1961,33.4827,33.1961,33.4737,694095.0
2018-04-04 15:00:00,37.37,37.53,37.31,37.46,1730000.0,33.4737,33.6171,33.42,33.5544,1730000.0
2018-04-05 09:30:00,37.67,37.7,37.5,37.65,871955.0,33.7425,33.7693,33.5902,33.7246,871955.0
2018-04-05 10:00:00,37.67,37.69,37.59,37.62,533430.0,33.7425,33.7604,33.6708,33.6977,533430.0
2018-04-05 11:00:00,37.61,37.84,37.61,37.83,329455.0,33.6887,33.8947,33.6887,33.8858,329455.0
2018-04-05 12:00:00,37.83,37.83,37.71,37.78,325250.0,33.8858,33.8858,33.7783,33.841,325250.0
2018-04-05 13:00:00,37.78,37.81,37.62,37.67,279635.0,33.841,33.8679,33.6977,33.7425,279635.0
2018-04-05 14:00:00,37.68,37.81,37.63,37.81,330170.0,33.7514,33.8679,33.7066,33.8679,330170.0
2018-04-05 15:00:00,37.8,37.85,37.68,37.75,617770.0,33.8589,33.9037,33.7514,33.8141,617770.0
2018-04-06 09:30:00,37.51,37.71,37.45,37.59,406640.0,33.5992,33.7783,33.5454,33.6708,406640.0
2018-04-06 10:00:00,37.64,37.64,37.4,37.43,1633565.0,33.7156,33.7156,33.5006,33.5275,1633565.0
2018-04-06 11:00:00,37.4,37.44,37.27,37.44,582150.0,33.5006,33.5364,33.3842,33.5364,582150.0
2018-04-06 12:00:00,37.43,37.44,37.25,37.42,497540.0,33.5275,33.5364,33.3663,33.5185,497540.0
2018-04-06 13:00:00,37.39,37.41,37.05,37.07,1100665.0,33.4917,33.5096,33.1871,33.205,1100665.0
2018-04-06 14:00:00,37.05,37.08,36.75,36.79,1518180.0,33.1871,33.214,32.9184,32.9542,1518180.0
2018-04-06 15:00:00,36.79,37.12,36.72,37.01,2734370.0,32.9542,33.2498,32.8915,33.1513,2734370.0
2018-04-09 09:30:00,37.22,37.27,37.09,37.22,453535.0,33.3394,33.3842,33.2229,33.3394,453535.0
2018-04-09 10:00:00,37.22,37.31,37.11,37.26,452340.0,33.3394,33.42,33.2409,33.3752,452340.0
2018-04-09 11:00:00,37.29,37.44,37.25,37.38,276895.0,33.4021,33.5364,33.3663,33.4827,276895.0
2018-04-09 12:00:00,37.38,37.44,37.34,37.36,312605.0,33.4827,33.5364,33.4469,33.4648,312605.0
2018-04-09 13:00:00,37.37,37.53,37.37,37.49,407235.0,33.4737,33.6171,33.4737,33.5812,407235.0
2018-04-09 14:00:00,37.49,37.5,37.29,37.39,495395.0,33.5812,33.5902,33.4021,33.4917,495395.0
2018-04-09 15:00:00,37.39,37.39,37.0,37.02,1504430.0,33.4917,33.4917,33.1423,33.1602,1504430.0
2018-04-10 09:30:00,37.46,37.52,37.34,37.36,493210.0,33.5544,33.6081,33.4469,33.4648,493210.0
2018-04-10 10:00:00,37.39,37.69,37.35,37.66,776265.0,33.4917,33.7604,33.4558,33.7335,776265.0
2018-04-10 11:00:00,37.65,37.75,37.55,37.68,489635.0,33.7246,33.8141,33.635,33.7514,489635.0
2018-04-10 12:00:00,37.69,37.7,37.44,37.61,642445.0,33.7604,33.7693,33.5364,33.6887,642445.0
2018-04-10 13:00:00,37.6,37.74,37.57,37.7,390420.0,33.6798,33.8052,33.6529,33.7693,390420.0
2018-04-10 14:00:00,37.71,37.75,37.6,37.72,612430.0,33.7783,33.8141,33.6798,33.7873,612430.0
2018-04-10 15:00:00,37.73,37.76,37.6,37.62,1240665.0,33.7962,33.8231,33.6798,33.6977,1240665.0
2018-04-11 09:30:00,37.46,37.61,37.39,37.61,237650.0,33.5544,33.6887,33.4917,33.6887,237650.0
2018-04-11 10:00:00,37.6,37.63,37.47,37.47,412830.0,33.6798,33.7066,33.5633,33.5633,412830.0
2018-04-11 11:00:00,37.47,37.72,37.43,37.68,328105.0,33.5633,33.7873,33.5275,33.7514,328105.0
2018-04-11 12:00:00,37.69,37.74,37.61,37.64,378145.0,33.7604,33.8052,33.6887,33.7156,378145.0
2018-04-11 13:00:00,37.64,37.68,37.6,37.66,363770.0,33.7156,33.7514,33.6798,33.7335,363770.0
2018-04-11 14:00:00,37.66,37.67,37.54,37.63,403910.0,33.7335,33.7425,33.626,33.7066,403910.0
2018-04-11 15:00:00,37.63,37.65,37.49,37.57,1572920.0,33.7066,33.7246,33.5812,33.6529,1572920.0
2018-04-12 09:30:00,37.71,37.79,37.62,37.77,477505.0,33.7783,33.85,33.6977,33.832,477505.0
2018-04-12 10:00:00,37.77,37.82,37.68,37.71,414980.0,33.832,33.8768,33.7514,33.7783,414980.0
2018-04-12 11:00:00,37.7,37.83,37.69,37.71,266145.0,33.7693,33.8858,33.7604,33.7783,266145.0
2018-04-12 12:00:00,37.73,37.83,37.72,37.82,272280.0,33.7962,33.8858,33.7873,33.8768,272280.0
2018-04-12 13:00:00,37.82,37.84,37.66,37.71,1086040.0,33.8768,33.8947,33.7335,33.7783,1086040.0
2018-04-12 14:00:00,37.71,37.82,37.7,37.79,588975.0,33.7783,33.8768,33.7693,33.85,588975.0
2018-04-12 15:00:00,37.8,37.88,37.72,37.73,902615.0,33.8589,33.9306,33.7873,33.7962,902615.0
2018-04-13 09:30:00,37.91,37.91,37.74,37.74,459175.0,33.9574,33.9574,33.8052,33.8052,459175.0
2018-04-13 10:00:00,37.73,37.75,37.56,37.56,788005.0,33.7962,33.8141,33.6439,33.6439,788005.0
2018-04-13 11:00:00,37.55,37.71,37.52,37.7,501460.0,33.635,33.7783,33.6081,33.7693,501460.0
2018-04-13 12:00:00,37.69,37.75,37.65,37.7,288520.0,33.7604,33.8141,33.7246,33.7693,288520.0
2018-04-13 13:00:00,37.71,37.8,37.69,37.75,703960.0,33.7783,33.8589,33.7604,33.8141,703960.0
2018-04-13 14:00:00,37.76,37.77,37.64,37.66,683885.0,33.8231,33.832,33.7156,33.7335,683885.0
2018-04-13 15:00:00,37.65,37.65,37.48,37.61,1394860.0,33.7246,33.7246,33.5723,33.6887,1394860.0
2018-04-16 09:30:00,37.83,37.83,37.7,37.74,432355.0,33.8858,33.8858,33.7693,33.8052,432355.0
2018-04-16 10:00:00,37.81,37.93,37.81,37.87,530680.0,33.8679,33.9754,33.8679,33.9216,530680.0
2018-04-16 11:00:00,37.88,38.01,37.88,37.95,374420.0,33.9306,34.047,33.9306,33.9933,374420.0
2018-04-16 12:00:00,37.97,38.03,37.93,38.0,324425.0,34.0112,34.0649,33.9754,34.0381,324425.0
2018-04-16 13:00:00,38.01,38.09,38.01,38.07,333920.0,34.047,34.1187,34.047,34.1008,333920.0
2018-04-16 14:00:00,38.07,38.09,37.98,38.04,824130.0,34.1008,34.1187,34.0201,34.0739,824130.0
2018-04-16 15:00:00,38.04,38.08,37.99,37.99,1214090.0,34.0739,34.1097,34.0291,34.0291,1214090.0
2018-04-17 09:30:00,38.23,38.23,38.1,38.21,531285.0,34.2441,34.2441,34.1276,34.2262,531285.0
2018-04-17 10:00:00,38.22,38.37,38.22,38.33,793435.0,34.2351,34.3695,34.2351,34.3337,793435.0
2018-04-17 11:00:00,38.33,38.39,38.32,38.33,319835.0,34.3337,34.3874,34.3247,34.3337,319835.0
2018-04-17 12:00:00,38.33,38.37,38.25,38.26,337005.0,34.3337,34.3695,34.262,34.271,337005.0
2018-04-17 13:00:00,38.25,38.28,38.19,38.27,289210.0,34.262,34.2889,34.2083,34.2799,289210.0
2018-04-17 14:00:00,38.27,38.29,38.19,38.25,1108955.0,34.2799,34.2978,34.2083,34.262,1108955.0
2018-04-17 15:00:00,38.25,38.39,38.24,38.3,1414555.0,34.262,34.3874,34.253,34.3068,1414555.0
2018-04-18 09:30:00,38.4,38.45,38.34,38.42,499415.0,34.3964,34.4411,34.3426,34.4143,499415.0
2018-04-18 10:00:00,38.41,38.55,38.38,38.54,388415.0,34.4053,34.5307,34.3784,34.5218,388415.0
2018-04-18 11:00:00,38.54,38.6,38.5,38.51,503865.0,34.5218,34.5755,34.4859,34.4949,503865.0
2018-04-18 12:00:00,38.53,38.57,38.48,38.55,391850.0,34.5128,34.5486,34.468,34.5307,391850.0
2018-04-18 13:00:00,38.55,38.59,38.47,38.48,1297090.0,34.5307,34.5665,34.4591,34.468,1297090.0
2018-04-18 14:00:00,38.47,38.55,38.45,38.49,466545.0,34.4591,34.5307,34.4411,34.477,466545.0
2018-04-18 15:00:00,38.49,38.52,38.39,38.4,817410.0,34.477,34.5038,34.3874,34.3964,817410.0
2018-04-19 09:30:00,38.33,38.4,38.23,38.26,363875.0,34.3337,34.3964,34.2441,34.271,363875.0
2018-04-19 10:00:00,38.25,38.39,38.18,38.24,538645.0,34.262,34.3874,34.1993,34.253,538645.0
2018-04-19 11:00:00,38.23,38.26,38.16,38.19,299685.0,34.2441,34.271,34.1814,34.2083,299685.0
2018-04-19 12:00:00,38.18,38.2,38.13,38.14,353675.0,34.1993,34.2172,34.1545,34.1635,353675.0
2018-04-19 13:00:00,38.13,38.15,38.04,38.12,564045.0,34.1545,34.1724,34.0739,34.1456,564045.0
2018-04-19 14:00:00,38.14,38.21,38.09,38.19,414830.0,34.1635,34.2262,34.1187,34.2083,414830.0
2018-04-19 15:00:00,38.19,38.29,38.14,38.21,553245.0,34.2083,34.2978,34.1635,34.2262,553245.0
2018-04-20 09:30:00,38.17,38.23,38.13,38.14,329370.0,34.1903,34.2441,34.1545,34.1635,329370.0
2018-04-20 10:00:00,38.15,38.2,37.99,38.03,633035.0,34.1724,34.2172,34.0291,34.0649,633035.0
2018-04-20 11:00:00,38.02,38.1,37.87,38.05,559895.0,34.056,34.1276,33.9216,34.0828,559895.0
2018-04-20 12:00:00,38.04,38.05,37.92,37.95,677210.0,34.0739,34.0828,33.9664,33.9933,677210.0
2018-04-20 13:00:00,37.94,38.09,37.93,38.05,340320.0,33.9843,34.1187,33.9754,34.0828,340320.0
2018-04-20 14:00:00,38.05,38.06,37.97,37.99,385965.0,34.0828,34.0918,34.0112,34.0291,385965.0
2018-04-20 15:00:00,37.96,37.98,37.88,37.97,604125.0,34.0022,34.0201,33.9306,34.0112,604125.0
2018-04-23 09:30:00,38.03,38.07,37.94,38.07,246850.0,34.0649,34.1008,33.9843,34.1008,246850.0
2018-04-23 10:00:00,38.08,38.11,38.0,38.07,481670.0,34.1097,34.1366,34.0381,34.1008,481670.0
2018-04-23 11:00:00,38.06,38.19,38.06,38.12,532925.0,34.0918,34.2083,34.0918,34.1456,532925.0
2018-04-23 12:00:00,38.12,38.12,37.95,37.99,161125.0,34.1456,34.1456,33.9933,34.0291,161125.0
2018-04-23 13:00:00,37.99,38.02,37.96,38.01,187275.0,34.0291,34.056,34.0022,34.047,187275.0
2018-04-23 14:00:00,38.01,38.01,37.8,37.84,535095.0,34.047,34.047,33.8589,33.8947,535095.0
2018-04-23 15:00:00,37.84,37.97,37.84,37.96,556295.0,33.8947,34.0112,33.8947,34.0022,556295.0
2018-04-24 09:30:00,38.11,38.24,38.1,38.16,576050.0,34.1366,34.253,34.1276,34.1814,576050.0
2018-04-24 10:00:00,38.17,38.27,38.09,38.17,590455.0,34.1903,34.2799,34.1187,34.1903,590455.0
2018-04-24 11:00:00,38.16,38.22,38.06,38.1,934755.0,34.1814,34.2351,34.0918,34.1276,934755.0
2018-04-24 12:00:00,38.08,38.11,37.73,37.73,563250.0,34.1097,34.1366,33.7962,33.7962,563250.0
2018-04-24 13:00:00,37.72,37.77,37.45,37.49,826695.0,33.7873,33.832,33.5454,33.5812,826695.0
2018-04-24 14:00:00,37.48,37.62,37.4,37.54,778145.0,33.5723,33.6977,33.5006,33.626,778145.0
2018-04-24 15:00:00,37.57,37.72,37.55,37.69,1055385.0,33.6529,33.7873,33.635,33.7604,1055385.0
2018-04-25 09:30:00,37.65,37.67,37.38,37.44,972140.0,33.7246,33.7425,33.4827,33.5364,972140.0
2018-04-25 10:00:00,37.44,37.72,37.43,37.64,1733245.0,33.5364,33.7873,33.5275,33.7156,1733245.0
2018-04-25 11:00:00,37.63,37.69,37.54,37.55,324150.0,33.7066,33.7604,33.626,33.635,324150.0
2018-04-25 12:00:00,37.55,37.69,37.54,37.65,310495.0,33.635,33.7604,33.626,33.7246,310495.0
2018-04-25 13:00:00,37.65,37.77,37.63,37.73,439550.0,33.7246,33.832,33.7066,33.7962,439550.0
2018-04-25 14:00:00,37.74,37.85,37.65,37.85,521235.0,33.8052,33.9037,33.7246,33.9037,521235.0
2018-04-25 15:00:00,37.85,37.87,37.65,37.7,1279740.0,33.9037,33.9216,33.7246,33.7693,1279740.0
2018-04-26 09:30:00,37.79,37.8,37.64,37.73,404765.0,33.85,33.8589,33.7156,33.7962,404765.0
2018-04-26 10:00:00,37.73,37.86,37.69,37.85,455025.0,33.7962,33.9127,33.7604,33.9037,455025.0
2018-04-26 11:00:00,37.85,37.86,37.67,37.73,341855.0,33.9037,33.9127,33.7425,33.7962,341855.0
2018-04-26 12:00:00,37.73,37.83,37.73,37.79,209630.0,33.7962,33.8858,33.7962,33.85,209630.0
2018-04-26 13:00:00,37.8,37.92,37.8,37.9,322220.0,33.8589,33.9664,33.8589,33.9485,322220.0
2018-04-26 14:00:00,37.91,37.97,37.89,37.95,413275.0,33.9574,34.0112,33.9395,33.9933,413275.0
2018-04-26 15:00:00,37.95,37.98,37.82,37.86,451325.0,33.9933,34.0201,33.8768,33.9127,451325.0
2018-04-27 09:30:00,37.82,37.91,37.79,37.85,643070.0,33.8768,33.9574,33.85,33.9037,643070.0
2018-04-27 10:00:00,37.84,37.9,37.6,37.66,633175.0,33.8947,33.9485,33.6798,33.7335,633175.0
2018-04-27 11:00:00,37.67,37.76,37.67,37.71,263170.0,33.7425,33.8231,33.7425,33.7783,263170.0
2018-04-27 12:00:00,37.71,37.85,37.7,37.84,236015.0,33.7783,33.9037,33.7693,33.8947,236015.0
2018-04-27 13:00:00,37.85,37.87,37.8,37.81,791750.0,33.9037,33.9216,33.8589,33.8679,791750.0
2018-04-27 14:00:00,37.82,37.84,37.79,37.82,263670.0,33.8768,33.8947,33.85,33.8768,263670.0
2018-04-27 15:00:00,37.83,37.87,37.78,37.79,545910.0,33.8858,33.9216,33.841,33.85,545910.0
2018-04-30 09:30:00,37.92,38.01,37.88,37.88,494760.0,33.9664,34.047,33.9306,33.9306,494760.0
2018-04-30 10:00:00,37.87,37.92,37.76,37.8,336145.0,33.9216,33.9664,33.8231,33.8589,336145.0
2018-04-30 11:00:00,37.8,37.83,37.68,37.71,434410.0,33.8589,33.8858,33.7514,33.7783,434410.0
2018-04-30 12:00:00,37.7,37.72,37.63,37.67,612350.0,33.7693,33.7873,33.7066,33.7425,612350.0
2018-04-30 13:00:00,37.67,37.71,37.62,37.69,424135.0,33.7425,33.7783,33.6977,33.7604,424135.0
2018-04-30 14:00:00,37.69,37.69,37.51,37.52,589550.0,33.7604,33.7604,33.5992,33.6081,589550.0
2018-04-30 15:00:00,37.52,37.55,37.39,37.39,1504125.0,33.6081,33.635,33.4917,33.4917,1504125.0
2018-05-01 09:30:00,37.33,37.33,37.17,37.26,760915.0,33.4379,33.4379,33.2946,33.3752,760915.0
2018-05-01 10:00:00,37.25,37.25,37.1,37.1,488780.0,33.3663,33.3663,33.2319,33.2319,488780.0
2018-05-01 11:00:00,37.08,37.29,37.04,37.21,335935.0,33.214,33.4021,33.1782,33.3304,335935.0
2018-05-01 12:00:00,37.2,37.3,37.2,37.27,299500.0,33.3215,33.411,33.3215,33.3842,299500.0
2018-05-01 13:00:00,37.26,37.4,37.18,37.4,318210.0,33.3752,33.5006,33.3036,33.5006,318210.0
2018-05-01 14:00:00,37.39,37.55,37.39,37.53,423885.0,33.4917,33.635,33.4917,33.6171,423885.0
2018-05-01 15:00:00,37.55,37.59,37.45,37.54,1070890.0,33.635,33.6708,33.5454,33.626,1070890.0
2018-05-02 09:30:00,37.51,37.59,37.45,37.48,414350.0,33.5992,33.6708,33.5454,33.5723,414350.0
2018-05-02 10:00:00,37.47,37.65,37.46,37.64,381555.0,33.5633,33.7246,33.5544,33.7156,381555.0
2018-05-02 11:00:00,37.65,37.7,37.54,37.58,471265.0,33.7246,33.7693,33.626,33.6619,471265.0
2018-05-02 12:00:00,37.58,37.62,37.56,37.6,249185.0,33.6619,33.6977,33.6439,33.6798,249185.0
2018-05-02 13:00:00,37.62,37.67,37.6,37.66,239775.0,33.6977,33.7425,33.6798,33.7335,239775.0
2018-05-02 14:00:00,37.66,37.78,37.66,37.67,348085.0,33.7335,33.841,33.7335,33.7425,348085.0
2018-05-02 15:00:00,37.68,37.7,37.44,37.47,773250.0,33.7514,33.7693,33.5364,33.5633,773250.0
2018-05-03 09:30:00,37.34,37.47,37.3,37.44,378995.0,33.4469,33.5633,33.411,33.5364,378995.0
2018-05-03 10:00:00,37.45,37.45,36.98,37.04,1099695.0,33.5454,33.5454,33.1244,33.1782,1099695.0
2018-05-03 11:00:00,37.04,37.29,37.01,37.28,534820.0,33.1782,33.4021,33.1513,33.3931,534820.0
2018-05-03 12:00:00,37.29,37.5,37.21,37.5,383410.0,33.4021,33.5902,33.3304,33.5902,383410.0
2018-05-03 13:00:00,37.44,37.54,37.36,37.47,211570.0,33.5364,33.626,33.4648,33.5633,211570.0
2018-05-03 14:00:00,37.48,37.54,37.41,37.42,355365.0,33.5723,33.626,33.5096,33.5185,355365.0
2018-05-03 15:00:00,37.43,37.48,37.37,37.4,386600.0,33.5275,33.5723,33.4737,33.5006,386600.0
2018-05-04 09:30:00,37.32,37.38,37.2,37.36,152830.0,33.429,33.4827,33.3215,33.4648,152830.0
2018-05-04 10:00:00,37.35,37.65,37.31,37.65,265565.0,33.4558,33.7246,33.42,33.7246,265565.0
2018-05-04 11:00:00,37.64,37.86,37.62,37.82,579175.0,33.7156,33.9127,33.6977,33.8768,579175.0
2018-05-04 12:00:00,37.83,37.91,37.8,37.91,234535.0,33.8858,33.9574,33.8589,33.9574,234535.0
2018-05-04 13:00:00,37.91,37.99,37.9,37.99,372490.0,33.9574,34.0291,33.9485,34.0291,372490.0
2018-05-04 14:00:00,37.99,38.07,37.99,38.0,496150.0,34.0291,34.1008,34.0291,34.0381,496150.0
2018-05-04 15:00:00,37.99,38.05,37.86,37.91,674430.0,34.0291,34.0828,33.9127,33.9574,674430.0
2018-05-07 09:30:00,38.05,38.09,37.99,38.08,303105.0,34.0828,34.1187,34.0291,34.1097,303105.0
2018-05-07 10:00:00,38.09,38.12,37.99,38.11,429700.0,34.1187,34.1456,34.0291,34.1366,429700.0
2018-05-07 11:00:00,38.11,38.17,38.07,38.17,423590.0,34.1366,34.1903,34.1008,34.1903,423590.0
2018-05-07 12:00:00,38.18,38.22,38.16,38.21,240515.0,34.1993,34.2351,34.1814,34.2262,240515.0
2018-05-07 13:00:00,38.22,38.25,38.18,38.24,230220.0,34.2351,34.262,34.1993,34.253,230220.0
2018-05-07 14:00:00,38.24,38.31,38.16,38.19,635730.0,34.253,34.3157,34.1814,34.2083,635730.0
2018-05-07 15:00:00,38.19,38.22,38.07,38.12,636640.0,34.2083,34.2351,34.1008,34.1456,636640.0
2018-05-08 09:30:00,38.1,38.19,38.07,38.16,417505.0,34.1276,34.2083,34.1008,34.1814,417505.0
2018-05-08 10:00:00,38.16,38.28,38.16,38.22,271865.0,34.1814,34.2889,34.1814,34.2351,271865.0
2018-05-08 11:00:00,38.21,38.28,38.16,38.2,487175.0,34.2262,34.2889,34.1814,34.2172,487175.0
2018-05-08 12:00:00,38.19,38.19,38.07,38.1,432350.0,34.2083,34.2083,34.1008,34.1276,432350.0
2018-05-08 13:00:00,38.1,38.2,38.1,38.12,322480.0,34.1276,34.2172,34.1276,34.1456,322480.0
2018-05-08 14:00:00,38.14,38.24,38.05,38.14,793140.0,34.1635,34.253,34.0828,34.1635,793140.0
2018-05-08 15:00:00,38.14,38.25,38.1,38.24,1398245.0,34.1635,34.262,34.1276,34.253,1398245.0
2018-05-09 09:30:00,38.33,38.4,38.27,38.33,822825.0,34.3337,34.3964,34.2799,34.3337,822825.0
2018-05-09 10:00:00,38.31,38.38,38.22,38.23,455360.0,34.3157,34.3784,34.2351,34.2441,455360.0
2018-05-09 11:00:00,38.23,38.3,38.2,38.29,317110.0,34.2441,34.3068,34.2172,34.2978,317110.0
2018-05-09 12:00:00,38.28,38.43,38.28,38.41,264485.0,34.2889,34.4232,34.2889,34.4053,264485.0
2018-05-09 13:00:00,38.44,38.52,38.42,38.52,519185.0,34.4322,34.5038,34.4143,34.5038,519185.0
2018-05-09 14:00:00,38.51,38.55,38.47,38.51,557700.0,34.4949,34.5307,34.4591,34.4949,557700.0
2018-05-09 15:00:00,38.51,38.52,38.42,38.44,567080.0,34.4949,34.5038,34.4143,34.4322,567080.0
2018-05-10 09:30:00,38.55,38.6,38.52,38.59,256225.0,34.5307,34.5755,34.5038,34.5665,256225.0
2018-05-10 10:00:00,38.59,38.66,38.52,38.64,505130.0,34.5665,34.6293,34.5038,34.6113,505130.0
2018-05-10 11:00:00,38.64,38.79,38.64,38.78,424085.0,34.6113,34.7457,34.6113,34.7367,424085.0
2018-05-10 12:00:00,38.78,38.83,38.77,38.81,726620.0,34.7367,34.7815,34.7278,34.7636,726620.0
2018-05-10 13:00:00,38.82,38.84,38.72,38.74,609430.0,34.7726,34.7905,34.683,34.7009,609430.0
2018-05-10 14:00:00,38.74,38.79,38.68,38.77,844345.0,34.7009,34.7457,34.6472,34.7278,844345.0
2018-05-10 15:00:00,38.76,38.78,38.7,38.73,1580245.0,34.7188,34.7367,34.6651,34.692,1580245.0
2018-05-11 09:30:00,38.79,38.85,38.72,38.84,363810.0,34.7457,34.7994,34.683,34.7905,363810.0
2018-05-11 10:00:00,38.84,38.89,38.82,38.89,919795.0,34.7905,34.8353,34.7726,34.8353,919795.0
2018-05-11 11:00:00,38.89,38.89,38.78,38.79,295735.0,34.8353,34.8353,34.7367,34.7457,295735.0
2018-05-11 12:00:00,38.79,38.81,38.7,38.73,332660.0,34.7457,34.7636,34.6651,34.692,332660.0
2018-05-11 13:00:00,38.73,38.76,38.7,38.73,422225.0,34.692,34.7188,34.6651,34.692,422225.0
2018-05-11 14:00:00,38.73,38.77,38.65,38.77,703860.0,34.692,34.7278,34.6203,34.7278,703860.0
2018-05-11 15:00:00,38.77,38.8,38.73,38.76,628045.0,34.7278,34.7547,34.692,34.7188,628045.0
2018-05-14 09:30:00,38.86,38.94,38.84,38.91,337990.0,34.8084,34.8801,34.7905,34.8532,337990.0
2018-05-14 10:00:00,38.9,38.93,38.82,38.83,338560.0,34.8442,34.8711,34.7726,34.7815,338560.0
2018-05-14 11:00:00,38.82,38.86,38.78,38.8,228835.0,34.7726,34.8084,34.7367,34.7547,228835.0
2018-05-14 12:00:00,38.81,38.86,38.71,38.71,357230.0,34.7636,34.8084,34.674,34.674,357230.0
2018-05-14 13:00:00,38.7,38.75,38.67,38.72,263745.0,34.6651,34.7099,34.6382,34.683,263745.0
2018-05-14 14:00:00,38.73,38.74,38.64,38.73,336775.0,34.692,34.7009,34.6113,34.692,336775.0
2018-05-14 15:00:00,38.73,38.75,38.65,38.7,1006780.0,34.692,34.7099,34.6203,34.6651,1006780.0
2018-05-15 09:30:00,38.57,38.58,38.45,38.45,565570.0,34.5486,34.5576,34.4411,34.4411,565570.0
2018-05-15 10:00:00,38.43,38.64,38.43,38.6,752295.0,34.4232,34.6113,34.4232,34.5755,752295.0
2018-05-15 11:00:00,38.61,38.7,38.61,38.63,928190.0,34.5845,34.6651,34.5845,34.6024,928190.0
2018-05-15 12:00:00,38.63,38.67,38.57,38.63,501880.0,34.6024,34.6382,34.5486,34.6024,501880.0
2018-05-15 13:00:00,38.62,38.63,38.54,38.54,687390.0,34.5934,34.6024,34.5218,34.5218,687390.0
2018-05-15 14:00:00,38.55,38.66,38.54,38.58,598650.0,34.5307,34.6293,34.5218,34.5576,598650.0
2018-05-15 15:00:00,38.6,38.61,38.52,38.6,915055.0,34.5755,34.5845,34.5038,34.5755,915055.0
2018-05-16 09:30:00,38.66,38.83,38.65,38.81,745310.0,34.6293,34.7815,34.6203,34.7636,745310.0
2018-05-16 10:00:00,38.81,38.82,38.71,38.74,927970.0,34.7636,34.7726,34.674,34.7009,927970.0
2018-05-16 11:00:00,38.73,38.83,38.69,38.83,558210.0,34.692,34.7815,34.6561,34.7815,558210.0
2018-05-16 12:00:00,38.83,38.97,38.83,38.94,1025810.0,34.7815,34.9069,34.7815,34.8801,1025810.0
2018-05-16 13:00:00,38.94,38.97,38.9,38.97,649185.0,34.8801,34.9069,34.8442,34.9069,649185.0
2018-05-16 14:00:00,38.98,39.0,38.95,38.99,868650.0,34.9159,34.9338,34.889,34.9248,868650.0
2018-05-16 15:00:00,38.98,38.99,38.8,38.87,1179445.0,34.9159,34.9248,34.7547,34.8174,1179445.0
2018-05-17 09:30:00,38.87,39.01,38.83,38.99,794415.0,34.8174,34.9428,34.7815,34.9248,794415.0
2018-05-17 10:00:00,38.98,39.1,38.97,39.07,704485.0,34.9159,35.0234,34.9069,34.9965,704485.0
2018-05-17 11:00:00,39.07,39.09,38.99,39.01,541710.0,34.9965,35.0144,34.9248,34.9428,541710.0
2018-05-17 12:00:00,39.01,39.05,38.97,38.99,3303340.0,34.9428,34.9786,34.9069,34.9248,3303340.0
2018-05-17 13:00:00,38.99,39.01,38.87,38.89,591610.0,34.9248,34.9428,34.8174,34.8353,591610.0
2018-05-17 14:00:00,38.89,39.0,38.83,39.0,590655.0,34.8353,34.9338,34.7815,34.9338,590655.0
2018-05-17 15:00:00,39.0,39.02,38.93,38.96,1620320.0,34.9338,34.9517,34.8711,34.898,1620320.0
2018-05-18 09:30:00,38.98,39.0,38.94,38.98,1179400.0,34.9159,34.9338,34.8801,34.9159,1179400.0
2018-05-18 10:00:00,38.97,39.0,38.89,38.94,729715.0,34.9069,34.9338,34.8353,34.8801,729715.0
2018-05-18 11:00:00,38.94,38.98,38.92,38.97,622815.0,34.8801,34.9159,34.8621,34.9069,622815.0
2018-05-18 12:00:00,38.97,38.97,38.92,38.95,609135.0,34.9069,34.9069,34.8621,34.889,609135.0
2018-05-18 13:00:00,38.95,39.0,38.93,38.94,506340.0,34.889,34.9338,34.8711,34.8801,506340.0
2018-05-18 14:00:00,38.94,38.95,38.91,38.95,713350.0,34.8801,34.889,34.8532,34.889,713350.0
2018-05-18 15:00:00,38.95,38.95,38.87,38.88,833120.0,34.889,34.889,34.8174,34.8263,833120.0
2018-05-21 09:30:00,39.05,39.21,39.05,39.1,381415.0,34.9786,35.1219,34.9786,35.0234,381415.0
2018-05-21 10:00:00,39.11,39.26,39.09,39.23,2412755.0,35.0323,35.1667,35.0144,35.1398,2412755.0
2018-05-21 11:00:00,39.23,39.24,39.11,39.22,865970.0,35.1398,35.1488,35.0323,35.1309,865970.0
2018-05-21 12:00:00,39.22,39.28,39.21,39.22,537085.0,35.1309,35.1846,35.1219,35.1309,537085.0
2018-05-21 13:00:00,39.22,39.26,39.21,39.25,543375.0,35.1309,35.1667,35.1219,35.1577,543375.0
2018-05-21 14:00:00,39.25,39.26,39.19,39.24,543860.0,35.1577,35.1667,35.104,35.1488,543860.0
2018-05-21 15:00:00,39.24,39.27,39.2,39.26,1087670.0,35.1488,35.1757,35.1129,35.1667,1087670.0
2018-05-22 09:30:00,39.3,39.31,39.22,39.27,360525.0,35.2025,35.2115,35.1309,35.1757,360525.0
2018-05-22 10:00:00,39.26,39.35,39.2,39.25,431770.0,35.1667,35.2473,35.1129,35.1577,431770.0
2018-05-22 11:00:00,39.26,39.34,39.25,39.3,682180.0,35.1667,35.2384,35.1577,35.2025,682180.0
2018-05-22 12:00:00,39.3,39.3,39.19,39.21,510685.0,35.2025,35.2025,35.104,35.1219,510685.0
2018-05-22 13:00:00,39.2,39.21,39.15,39.16,299250.0,35.1129,35.1219,35.0682,35.0771,299250.0
2018-05-22 14:00:00,39.15,39.18,39.07,39.07,1394040.0,35.0682,35.095,34.9965,34.9965,1394040.0
2018-05-22 15:00:00,39.06,39.08,38.96,38.98,712805.0,34.9875,35.0055,34.898,34.9159,712805.0
2018-05-23 09:30:00,38.86,38.95,38.81,38.92,393115.0,34.8084,34.889,34.7636,34.8621,393115.0
2018-05-23 10:00:00,38.93,39.02,38.86,38.91,340645.0,34.8711,34.9517,34.8084,34.8532,340645.0
2018-05-23 11:00:00,38.9,39.01,38.88,38.93,367865.0,34.8442,34.9428,34.8263,34.8711,367865.0
2018-05-23 12:00:00,38.93,38.96,38.86,38.9,383130.0,34.8711,34.898,34.8084,34.8442,383130.0
2018-05-23 13:00:00,38.89,38.89,38.83,38.88,248770.0,34.8353,34.8353,34.7815,34.8263,248770.0
2018-05-23 14:00:00,38.88,39.0,38.88,38.96,448840.0,34.8263,34.9338,34.8263,34.898,448840.0
2018-05-23 15:00:00,38.96,39.02,38.95,39.02,581825.0,34.898,34.9517,34.889,34.9517,581825.0
2018-05-24 09:30:00,38.97,39.04,38.83,38.87,289280.0,34.9069,34.9696,34.7815,34.8174,289280.0
2018-05-24 10:00:00,38.86,38.94,38.72,38.76,489960.0,34.8084,34.8801,34.683,34.7188,489960.0
2018-05-24 11:00:00,38.76,39.03,38.76,39.03,719875.0,34.7188,34.9607,34.7188,34.9607,719875.0
2018-05-24 12:00:00,39.03,39.05,38.96,39.02,294200.0,34.9607,34.9786,34.898,34.9517,294200.0
2018-05-24 13:00:00,39.04,39.09,39.03,39.06,242125.0,34.9696,35.0144,34.9607,34.9875,242125.0
2018-05-24 14:00:00,39.05,39.07,39.01,39.03,378950.0,34.9786,34.9965,34.9428,34.9607,378950.0
2018-05-24 15:00:00,39.01,39.06,39.0,39.05,654430.0,34.9428,34.9875,34.9338,34.9786,654430.0
2018-05-25 09:30:00,38.97,39.0,38.91,38.97,272210.0,34.9069,34.9338,34.8532,34.9069,272210.0
2018-05-25 10:00:00,38.96,39.03,38.94,38.98,496600.0,34.898,34.9607,34.8801,34.9159,496600.0
2018-05-25 11:00:00,38.96,39.06,38.96,39.02,393285.0,34.898,34.9875,34.898,34.9517,393285.0
2018-05-25 12:00:00,39.02,39.03,38.95,38.97,347620.0,34.9517,34.9607,34.889,34.9069,347620.0
2018-05-25 13:00:00,38.96,38.97,38.89,38.89,321425.0,34.898,34.9069,34.8353,34.8353,321425.0
2018-05-25 14:00:00,38.89,38.93,38.85,38.88,233130.0,34.8353,34.8711,34.7994,34.8263,233130.0
2018-05-25 15:00:00,38.86,38.97,38.86,38.94,680910.0,34.8084,34.9069,34.8084,34.8801,680910.0
2018-05-29 09:30:00,38.72,38.95,38.72,38.93,781510.0,34.683,34.889,34.683,34.8711,781510.0
2018-05-29 10:00:00,38.94,39.01,38.9,38.93,580765.0,34.8801,34.9428,34.8442,34.8711,580765.0
2018-05-29 11:00:00,38.93,38.98,38.75,38.76,1060260.0,34.8711,34.9159,34.7099,34.7188,1060260.0
2018-05-29 12:00:00,38.76,38.83,38.55,38.82,857405.0,34.7188,34.7815,34.5307,34.7726,857405.0
2018-05-29 13:00:00,38.81,38.81,38.7,38.74,393705.0,34.7636,34.7636,34.6651,34.7009,393705.0
2018-05-29 14:00:00,38.73,38.77,38.65,38.65,543525.0,34.692,34.7278,34.6203,34.6203,543525.0
2018-05-29 15:00:00,38.64,38.85,38.64,38.8,1078945.0,34.6113,34.7994,34.6113,34.7547,1078945.0
2018-05-30 09:30:00,39.01,39.22,38.98,39.17,726125.0,34.9428,35.1309,34.9159,35.0861,726125.0
2018-05-30 10:00:00,39.18,39.33,39.17,39.31,1017865.0,35.095,35.2294,35.0861,35.2115,1017865.0
2018-05-30 11:00:00,39.32,39.4,39.27,39.39,1105915.0,35.2204,35.2921,35.1757,35.2831,1105915.0
2018-05-30 12:00:00,39.39,39.43,39.37,39.41,694560.0,35.2831,35.319,35.2652,35.3011,694560.0
2018-05-30 13:00:00,39.42,39.48,39.4,39.45,473245.0,35.31,35.3638,35.2921,35.3369,473245.0
2018-05-30 14:00:00,39.45,39.5,39.45,39.48,763735.0,35.3369,35.3817,35.3369,35.3638,763735.0
2018-05-30 15:00:00,39.48,39.51,39.34,39.39,1727330.0,35.3638,35.3906,35.2384,35.2831,1727330.0
2018-05-31 09:30:00,39.38,39.45,39.27,39.28,467485.0,35.2742,35.3369,35.1757,35.1846,467485.0
2018-05-31 10:00:00,39.28,39.33,39.18,39.23,430405.0,35.1846,35.2294,35.095,35.1398,430405.0
2018-05-31 11:00:00,39.24,39.32,39.18,39.21,757380.0,35.1488,35.2204,35.095,35.1219,757380.0
2018-05-31 12:00:00,39.2,39.2,39.04,39.11,491700.0,35.1129,35.1129,34.9696,35.0323,491700.0
2018-05-31 13:00:00,39.12,39.12,38.94,38.96,612910.0,35.0413,35.0413,34.8801,34.898,612910.0
2018-05-31 14:00:00,38.96,39.02,38.91,38.99,752655.0,34.898,34.9517,34.8532,34.9248,752655.0
2018-05-31 15:00:00,39.0,39.06,38.95,38.95,1328375.0,34.9338,34.9875,34.889,34.889,1328375.0
2018-06-01 09:30:00,39.2,39.27,39.15,39.21,728560.0,35.1129,35.1757,35.0682,35.1219,728560.0
2018-06-01 10:00:00,39.21,39.26,39.14,39.25,1434575.0,35.1219,35.1667,35.0592,35.1577,1434575.0
2018-06-01 11:00:00,39.26,39.29,39.19,39.2,400960.0,35.1667,35.1936,35.104,35.1129,400960.0
2018-06-01 12:00:00,39.2,39.25,39.17,39.25,343260.0,35.1129,35.1577,35.0861,35.1577,343260.0
2018-06-01 13:00:00,39.25,39.29,39.23,39.24,404670.0,35.1577,35.1936,35.1398,35.1488,404670.0
2018-06-01 14:00:00,39.25,39.25,39.15,39.21,420640.0,35.1577,35.1577,35.0682,35.1219,420640.0
2018-06-01 15:00:00,39.2,39.21,39.14,39.18,564405.0,35.1129,35.1219,35.0592,35.095,564405.0
2018-06-04 09:30:00,39.28,39.4,39.26,39.33,409600.0,35.1846,35.2921,35.1667,35.2294,409600.0
2018-06-04 10:00:00,39.33,39.35,39.18,39.21,735915.0,35.2294,35.2473,35.095,35.1219,735915.0
2018-06-04 11:00:00,39.22,39.28,39.16,39.26,590615.0,35.1309,35.1846,35.0771,35.1667,590615.0
2018-06-04 12:00:00,39.27,39.3,39.23,39.27,392990.0,35.1757,35.2025,35.1398,35.1757,392990.0
2018-06-04 13:00:00,39.28,39.32,39.26,39.27,375625.0,35.1846,35.2204,35.1667,35.1757,375625.0
2018-06-04 14:00:00,39.28,39.35,39.28,39.35,655630.0,35.1846,35.2473,35.1846,35.2473,655630.0
2018-06-04 15:00:00,39.35,39.4,39.34,39.4,1989825.0,35.2473,35.2921,35.2384,35.2921,1989825.0
2018-06-05 09:30:00,39.36,39.48,39.36,39.46,320900.0,35.2563,35.3638,35.2563,35.3458,320900.0
2018-06-05 10:00:00,39.47,39.54,39.39,39.4,371675.0,35.3548,35.4175,35.2831,35.2921,371675.0
2018-06-05 11:00:00,39.41,39.41,39.31,39.38,978550.0,35.3011,35.3011,35.2115,35.2742,978550.0
2018-06-05 12:00:00,39.36,39.43,39.34,39.42,264615.0,35.2563,35.319,35.2384,35.31,264615.0
2018-06-05 13:00:00,39.42,39.48,39.41,39.46,431710.0,35.31,35.3638,35.3011,35.3458,431710.0
2018-06-05 14:00:00,39.46,39.53,39.45,39.53,435765.0,35.3458,35.4085,35.3369,35.4085,435765.0
2018-06-05 15:00:00,39.53,39.53,39.45,39.51,1645795.0,35.4085,35.4085,35.3369,35.3906,1645795.0
2018-06-06 09:30:00,39.55,39.63,39.5,39.51,413000.0,35.4265,35.4981,35.3817,35.3906,413000.0
2018-06-06 10:00:00,39.5,39.56,39.48,39.51,575035.0,35.3817,35.4354,35.3638,35.3906,575035.0
2018-06-06 11:00:00,39.52,39.59,39.52,39.57,310090.0,35.3996,35.4623,35.3996,35.4444,310090.0
2018-06-06 12:00:00,39.57,39.62,39.55,39.62,220980.0,35.4444,35.4892,35.4265,35.4892,220980.0
2018-06-06 13:00:00,39.61,39.67,39.61,39.67,211515.0,35.4802,35.5339,35.4802,35.5339,211515.0
2018-06-06 14:00:00,39.67,39.76,39.66,39.75,381070.0,35.5339,35.6146,35.525,35.6056,381070.0
2018-06-06 15:00:00,39.74,39.83,39.74,39.83,735315.0,35.5966,35.6773,35.5966,35.6773,735315.0
2018-06-07 09:30:00,39.93,39.99,39.87,39.95,288620.0,35.7668,35.8206,35.7131,35.7848,288620.0
2018-06-07 10:00:00,39.95,39.98,39.84,39.91,288465.0,35.7848,35.8116,35.6862,35.7489,288465.0
2018-06-07 11:00:00,39.91,39.93,39.78,39.82,481530.0,35.7489,35.7668,35.6325,35.6683,481530.0
2018-06-07 12:00:00,39.82,39.86,39.78,39.82,438670.0,35.6683,35.7041,35.6325,35.6683,438670.0
2018-06-07 13:00:00,39.81,39.82,39.68,39.7,950535.0,35.6593,35.6683,35.5429,35.5608,950535.0
2018-06-07 14:00:00,39.71,39.84,39.69,39.82,885885.0,35.5698,35.6862,35.5519,35.6683,885885.0
2018-06-07 15:00:00,39.83,39.91,39.81,39.85,1460505.0,35.6773,35.7489,35.6593,35.6952,1460505.0
2018-06-08 09:30:00,39.83,39.91,39.76,39.91,824330.0,35.6773,35.7489,35.6146,35.7489,824330.0
2018-06-08 10:00:00,39.91,39.94,39.83,39.87,575690.0,35.7489,35.7758,35.6773,35.7131,575690.0
2018-06-08 11:00:00,39.86,39.9,39.83,39.89,446090.0,35.7041,35.74,35.6773,35.731,446090.0
2018-06-08 12:00:00,39.91,39.98,39.89,39.98,402025.0,35.7489,35.8116,35.731,35.8116,402025.0
2018-06-08 13:00:00,39.97,40.03,39.94,39.99,868835.0,35.8027,35.8564,35.7758,35.8206,868835.0
2018-06-08 14:00:00,39.99,40.02,39.97,40.0,689690.0,35.8206,35.8475,35.8027,35.8295,689690.0
2018-06-08 15:00:00,40.01,40.07,39.99,40.07,2115835.0,35.8385,35.8922,35.8206,35.8922,2115835.0
2018-06-11 09:30:00,40.11,40.15,40.1,40.13,497210.0,35.9281,35.9639,35.9191,35.946,497210.0
2018-06-11 10:00:00,40.14,40.19,40.05,40.06,842145.0,35.9549,35.9997,35.8743,35.8833,842145.0
2018-06-11 11:00:00,40.06,40.15,40.03,40.15,652715.0,35.8833,35.9639,35.8564,35.9639,652715.0
2018-06-11 12:00:00,40.15,40.16,40.1,40.12,521960.0,35.9639,35.9729,35.9191,35.937,521960.0
2018-06-11 13:00:00,40.1,40.1,40.04,40.06,384385.0,35.9191,35.9191,35.8654,35.8833,384385.0
2018-06-11 14:00:00,40.07,40.08,40.04,40.08,705840.0,35.8922,35.9012,35.8654,35.9012,705840.0
2018-06-11 15:00:00,40.09,40.14,40.06,40.07,1407280.0,35.9102,35.9549,35.8833,35.8922,1407280.0
2018-06-12 09:30:00,40.13,40.15,40.0,40.06,452710.0,35.946,35.9639,35.8295,35.8833,452710.0
2018-06-12 10:00:00,40.07,40.17,40.06,40.16,877675.0,35.8922,35.9818,35.8833,35.9729,877675.0
2018-06-12 11:00:00,40.16,40.21,40.12,40.21,644690.0,35.9729,36.0176,35.937,36.0176,644690.0
2018-06-12 12:00:00,40.22,40.23,40.15,40.17,240905.0,36.0266,36.0356,35.9639,35.9818,240905.0
2018-06-12 13:00:00,40.16,40.18,40.11,40.14,341435.0,35.9729,35.9908,35.9281,35.9549,341435.0
2018-06-12 14:00:00,40.13,40.13,40.02,40.02,388635.0,35.946,35.946,35.8475,35.8475,388635.0
2018-06-12 15:00:00,40.01,40.13,40.01,40.12,644360.0,35.8385,35.946,35.8385,35.937,644360.0
2018-06-13 09:30:00,40.2,40.2,40.08,40.09,341275.0,36.0087,36.0087,35.9012,35.9102,341275.0
2018-06-13 10:00:00,40.09,40.13,40.06,40.08,262230.0,35.9102,35.946,35.8833,35.9012,262230.0
2018-06-13 11:00:00,40.09,40.12,40.06,40.06,300465.0,35.9102,35.937,35.8833,35.8833,300465.0
2018-06-13 12:00:00,40.06,40.06,39.94,39.94,291635.0,35.8833,35.8833,35.7758,35.7758,291635.0
2018-06-13 13:00:00,39.94,39.98,39.93,39.98,266490.0,35.7758,35.8116,35.7668,35.8116,266490.0
2018-06-13 14:00:00,39.96,39.98,39.88,39.96,751430.0,35.7937,35.8116,35.7221,35.7937,751430.0
2018-06-13 15:00:00,39.96,40.03,39.87,39.88,1062800.0,35.7937,35.8564,35.7131,35.7221,1062800.0
2018-06-14 09:30:00,40.02,40.03,39.89,39.9,399170.0,35.8475,35.8564,35.731,35.74,399170.0
2018-06-14 10:00:00,39.89,40.01,39.78,39.79,522875.0,35.731,35.8385,35.6325,35.6414,522875.0
2018-06-14 11:00:00,39.78,39.95,39.75,39.94,908765.0,35.6325,35.7848,35.6056,35.7758,908765.0
2018-06-14 12:00:00,39.93,40.0,39.9,39.9,983050.0,35.7668,35.8295,35.74,35.74,983050.0
2018-06-14 13:00:00,39.9,39.95,39.89,39.89,873650.0,35.74,35.7848,35.731,35.731,873650.0
2018-06-14 14:00:00,39.9,39.93,39.86,39.89,576810.0,35.74,35.7668,35.7041,35.731,576810.0
2018-06-14 15:00:00,39.9,39.99,39.89,39.98,1657895.0,35.74,35.8206,35.731,35.8116,1657895.0
2018-06-15 09:30:00,39.84,39.85,39.69,39.76,331340.0,35.6862,35.6952,35.5519,35.6146,331340.0
2018-06-15 10:00:00,39.75,39.81,39.63,39.77,738620.0,35.6056,35.6593,35.4981,35.6235,738620.0
2018-06-15 11:00:00,39.77,39.85,39.72,39.79,457450.0,35.6235,35.6952,35.5787,35.6414,457450.0
2018-06-15 12:00:00,39.8,39.82,39.75,39.82,257490.0,35.6504,35.6683,35.6056,35.6683,257490.0
2018-06-15 13:00:00,39.82,39.89,39.82,39.85,747535.0,35.6683,35.731,35.6683,35.6952,747535.0
2018-06-15 14:00:00,39.85,39.97,39.85,39.95,1038560.0,35.6952,35.8027,35.6952,35.7848,1038560.0
2018-06-15 15:00:00,39.95,39.95,39.84,39.89,2724415.0,35.7848,35.7848,35.6862,35.731,2724415.0
2018-06-18 09:30:00,39.71,39.84,39.68,39.81,401280.0,35.5698,35.6862,35.5429,35.6593,401280.0
2018-06-18 10:00:00,39.82,40.01,39.79,39.97,933195.0,35.6683,35.8385,35.6414,35.8027,933195.0
2018-06-18 11:00:00,39.97,40.02,39.84,39.85,328720.0,35.8027,35.8475,35.6862,35.6952,328720.0
2018-06-18 12:00:00,39.86,39.89,39.8,39.86,534940.0,35.7041,35.731,35.6504,35.7041,534940.0
2018-06-18 13:00:00,39.86,39.9,39.85,39.87,290060.0,35.7041,35.74,35.6952,35.7131,290060.0
2018-06-18 14:00:00,39.86,39.97,39.84,39.89,935875.0,35.7041,35.8027,35.6862,35.731,935875.0
2018-06-18 15:00:00,39.88,39.97,39.87,39.97,1478435.0,35.7221,35.8027,35.7131,35.8027,1478435.0
2018-06-19 09:30:00,39.68,39.77,39.59,39.61,488185.0,35.5429,35.6235,35.4623,35.4802,488185.0
2018-06-19 10:00:00,39.61,39.64,39.45,39.61,525455.0,35.4802,35.5071,35.3369,35.4802,525455.0
2018-06-19 11:00:00,39.61,39.73,39.61,39.71,267525.0,35.4802,35.5877,35.4802,35.5698,267525.0
2018-06-19 12:00:00,39.73,39.82,39.69,39.81,489595.0,35.5877,35.6683,35.5519,35.6593,489595.0
2018-06-19 13:00:00,39.81,39.83,39.75,39.81,553150.0,35.6593,35.6773,35.6056,35.6593,553150.0
2018-06-19 14:00:00,39.81,39.89,39.81,39.88,492175.0,35.6593,35.731,35.6593,35.7221,492175.0
2018-06-19 15:00:00,39.88,39.92,39.82,39.9,1794795.0,35.7221,35.7579,35.6683,35.74,1794795.0
2018-06-20 09:30:00,40.04,40.04,39.9,39.95,885120.0,35.8654,35.8654,35.74,35.7848,885120.0
2018-06-20 10:00:00,39.95,40.01,39.89,40.0,870070.0,35.7848,35.8385,35.731,35.8295,870070.0
2018-06-20 11:00:00,40.0,40.06,39.98,40.06,797970.0,35.8295,35.8833,35.8116,35.8833,797970.0
2018-06-20 12:00:00,40.06,40.13,40.05,40.12,470930.0,35.8833,35.946,35.8743,35.937,470930.0
2018-06-20 13:00:00,40.12,40.13,40.07,40.12,284285.0,35.937,35.946,35.8922,35.937,284285.0
2018-06-20 14:00:00,40.12,40.14,40.09,40.1,426775.0,35.937,35.9549,35.9102,35.9191,426775.0
2018-06-20 15:00:00,40.1,40.15,40.08,40.1,847370.0,35.9191,35.9639,35.9012,35.9191,847370.0
2018-06-21 09:30:00,40.1,40.12,39.96,39.96,395165.0,35.9191,35.937,35.7937,35.7937,395165.0
2018-06-21 10:00:00,39.95,39.96,39.75,39.88,451035.0,35.7848,35.7937,35.6056,35.7221,451035.0
2018-06-21 11:00:00,39.87,39.98,39.83,39.97,430000.0,35.7131,35.8116,35.6773,35.8027,430000.0
2018-06-21 12:00:00,39.98,39.98,39.9,39.91,507675.0,35.8116,35.8116,35.74,35.7489,507675.0
2018-06-21 13:00:00,39.92,39.98,39.89,39.97,326580.0,35.7579,35.8116,35.731,35.8027,326580.0
2018-06-21 14:00:00,39.97,40.0,39.87,39.87,529065.0,35.8027,35.8295,35.7131,35.7131,529065.0
2018-06-21 15:00:00,39.87,39.9,39.71,39.83,1011565.0,35.7131,35.74,35.5698,35.6773,1011565.0
2018-06-22 09:30:00,40.05,40.09,39.94,40.0,353345.0,35.8743,35.9102,35.7758,35.8295,353345.0
2018-06-22 10:00:00,40.01,40.1,39.94,40.02,475310.0,35.8385,35.9191,35.7758,35.8475,475310.0
2018-06-22 11:00:00,40.02,40.05,39.97,39.97,417065.0,35.8475,35.8743,35.8027,35.8027,417065.0
2018-06-22 12:00:00,39.98,40.02,39.89,39.91,343780.0,35.8116,35.8475,35.731,35.7489,343780.0
2018-06-22 13:00:00,39.91,39.99,39.91,39.98,708760.0,35.7489,35.8206,35.7489,35.8116,708760.0
2018-06-22 14:00:00,39.97,39.98,39.84,39.87,358440.0,35.8027,35.8116,35.6862,35.7131,358440.0
2018-06-22 15:00:00,39.87,39.94,39.84,39.85,1110445.0,35.7131,35.7758,35.6862,35.6952,1110445.0
2018-06-25 09:30:00,39.76,39.76,39.36,39.37,805225.0,35.6146,35.6146,35.2563,35.2652,805225.0
2018-06-25 10:00:00,39.38,39.41,39.27,39.32,1133445.0,35.2742,35.3011,35.1757,35.2204,1133445.0
2018-06-25 11:00:00,39.32,39.33,39.13,39.22,1432675.0,35.2204,35.2294,35.0502,35.1309,1432675.0
2018-06-25 12:00:00,39.22,39.34,39.11,39.33,1038785.0,35.1309,35.2384,35.0323,35.2294,1038785.0
2018-06-25 13:00:00,39.33,39.5,39.28,39.42,705110.0,35.2294,35.3817,35.1846,35.31,705110.0
2018-06-25 14:00:00,39.42,39.43,39.13,39.18,1190155.0,35.31,35.319,35.0502,35.095,1190155.0
2018-06-25 15:00:00,39.17,39.33,39.11,39.28,6251225.0,35.0861,35.2294,35.0323,35.1846,6251225.0
2018-06-26 09:30:00,39.16,39.19,39.04,39.06,441545.0,35.229,35.256,35.1211,35.1391,441545.0
2018-06-26 10:00:00,39.07,39.16,39.0,39.09,770885.0,35.1481,35.229,35.0851,35.1661,770885.0
2018-06-26 11:00:00,39.07,39.16,39.06,39.13,267845.0,35.1481,35.229,35.1391,35.2021,267845.0
2018-06-26 12:00:00,39.13,39.24,39.13,39.23,414245.0,35.2021,35.301,35.2021,35.292,414245.0
2018-06-26 13:00:00,39.23,39.28,39.22,39.25,206615.0,35.292,35.337,35.283,35.31,206615.0
2018-06-26 14:00:00,39.25,39.31,39.23,39.27,540805.0,35.31,35.364,35.292,35.328,540805.0
2018-06-26 15:00:00,39.28,39.31,39.16,39.18,1746190.0,35.337,35.364,35.229,35.247,1746190.0
2018-06-27 09:30:00,39.24,39.3,39.18,39.29,257215.0,35.301,35.355,35.247,35.346,257215.0
2018-06-27 10:00:00,39.29,39.41,39.28,39.34,708965.0,35.346,35.4539,35.337,35.391,708965.0
2018-06-27 11:00:00,39.35,39.36,39.17,39.26,965240.0,35.4,35.409,35.238,35.319,965240.0
2018-06-27 12:00:00,39.25,39.31,39.13,39.14,387730.0,35.31,35.364,35.2021,35.211,387730.0
2018-06-27 13:00:00,39.14,39.16,38.96,39.01,799515.0,35.211,35.229,35.0491,35.0941,799515.0
2018-06-27 14:00:00,39.01,39.05,38.86,38.87,634835.0,35.0941,35.1301,34.9592,34.9682,634835.0
2018-06-27 15:00:00,38.86,38.93,38.73,38.75,1561840.0,34.9592,35.0221,34.8422,34.8602,1561840.0
2018-06-28 09:30:00,38.73,38.81,38.6,38.72,487160.0,34.8422,34.9142,34.7253,34.8332,487160.0
2018-06-28 10:00:00,38.73,38.78,38.55,38.72,1086830.0,34.8422,34.8872,34.6803,34.8332,1086830.0
2018-06-28 11:00:00,38.74,38.74,38.6,38.65,604245.0,34.8512,34.8512,34.7253,34.7702,604245.0
2018-06-28 12:00:00,38.66,38.73,38.6,38.72,671715.0,34.7792,34.8422,34.7253,34.8332,671715.0
2018-06-28 13:00:00,38.71,38.82,38.7,38.8,618175.0,34.8242,34.9232,34.8152,34.9052,618175.0
2018-06-28 14:00:00,38.8,38.94,38.8,38.94,898420.0,34.9052,35.0311,34.9052,35.0311,898420.0
2018-06-28 15:00:00,38.94,38.99,38.89,38.91,1270535.0,35.0311,35.0761,34.9861,35.0041,1270535.0
2018-06-29 09:30:00,39.06,39.16,39.02,39.16,470795.0,35.1391,35.229,35.1031,35.229,470795.0
2018-06-29 10:00:00,39.15,39.27,39.14,39.26,822890.0,35.22,35.328,35.211,35.319,822890.0
2018-06-29 11:00:00,39.25,39.28,39.18,39.2,525210.0,35.31,35.337,35.247,35.265,525210.0
2018-06-29 12:00:00,39.18,39.23,39.13,39.15,364350.0,35.247,35.292,35.2021,35.22,364350.0
2018-06-29 13:00:00,39.16,39.24,39.16,39.2,305260.0,35.229,35.301,35.229,35.265,305260.0
2018-06-29 14:00:00,39.21,39.21,39.14,39.18,413335.0,35.274,35.274,35.211,35.247,413335.0
2018-06-29 15:00:00,39.18,39.22,38.94,38.95,1869040.0,35.247,35.283,35.0311,35.0401,1869040.0
2018-07-02 09:30:00,38.73,38.77,38.63,38.75,622190.0,34.8422,34.8782,34.7522,34.8602,622190.0
2018-07-02 10:00:00,38.75,38.9,38.7,38.84,950975.0,34.8602,34.9951,34.8152,34.9412,950975.0
2018-07-02 11:00:00,38.84,38.9,38.68,38.76,625325.0,34.9412,34.9951,34.7972,34.8692,625325.0
2018-07-02 12:00:00,38.75,38.83,38.71,38.8,687745.0,34.8602,34.9322,34.8242,34.9052,687745.0
2018-07-02 13:00:00,38.79,38.86,38.73,38.81,738295.0,34.8962,34.9592,34.8422,34.9142,738295.0
2018-07-02 14:00:00,38.81,38.91,38.8,38.86,992055.0,34.9142,35.0041,34.9052,34.9592,992055.0
2018-07-02 15:00:00,38.87,38.99,38.85,38.97,2114520.0,34.9682,35.0761,34.9502,35.0581,2114520.0
2018-07-03 09:30:00,39.1,39.26,39.09,39.21,605030.0,35.1751,35.319,35.1661,35.274,605030.0
2018-07-03 10:00:00,39.23,39.32,39.18,39.2,846980.0,35.292,35.373,35.247,35.265,846980.0
2018-07-03 11:00:00,39.21,39.29,39.16,39.23,709010.0,35.274,35.346,35.229,35.292,709010.0
2018-07-03 12:00:00,39.24,39.24,39.01,39.07,1907085.0,35.301,35.301,35.0941,35.1481,1907085.0
2018-07-05 09:30:00,39.27,39.29,39.05,39.08,820040.0,35.328,35.346,35.1301,35.1571,820040.0
2018-07-05 10:00:00,39.08,39.14,39.03,39.07,1215505.0,35.1571,35.211,35.1121,35.1481,1215505.0
2018-07-05 11:00:00,39.06,39.2,39.04,39.16,990510.0,35.1391,35.265,35.1211,35.229,990510.0
2018-07-05 12:00:00,39.16,39.22,39.16,39.21,979750.0,35.229,35.283,35.229,35.274,979750.0
2018-07-05 13:00:00,39.21,39.29,39.21,39.26,996430.0,35.274,35.346,35.274,35.319,996430.0
2018-07-05 14:00:00,39.27,39.32,39.19,39.3,1264200.0,35.328,35.373,35.256,35.355,1264200.0
2018-07-05 15:00:00,39.29,39.42,39.29,39.41,1758470.0,35.346,35.4629,35.346,35.4539,1758470.0
2018-07-06 09:30:00,39.4,39.51,39.32,39.51,217980.0,35.445,35.5439,35.373,35.5439,217980.0
2018-07-06 10:00:00,39.52,39.66,39.49,39.63,644205.0,35.5529,35.6789,35.5259,35.6519,644205.0
2018-07-06 11:00:00,39.64,39.72,39.62,39.69,613000.0,35.6609,35.7328,35.6429,35.7058,613000.0
2018-07-06 12:00:00,39.7,39.74,39.7,39.73,383840.0,35.7148,35.7508,35.7148,35.7418,383840.0
2018-07-06 13:00:00,39.74,39.78,39.74,39.75,216900.0,35.7508,35.7868,35.7508,35.7598,216900.0
2018-07-06 14:00:00,39.74,39.75,39.68,39.72,1420880.0,35.7508,35.7598,35.6968,35.7328,1420880.0
2018-07-06 15:00:00,39.71,39.73,39.66,39.7,896240.0,35.7238,35.7418,35.6789,35.7148,896240.0
2018-07-09 09:30:00,39.87,39.96,39.83,39.96,362325.0,35.8678,35.9487,35.8318,35.9487,362325.0
2018-07-09 10:00:00,39.95,40.05,39.88,40.04,391590.0,35.9397,36.0297,35.8768,36.0207,391590.0
2018-07-09 11:00:00,40.04,40.06,40.02,40.06,247095.0,36.0207,36.0387,36.0027,36.0387,247095.0
2018-07-09 12:00:00,40.05,40.1,40.04,40.07,232205.0,36.0297,36.0747,36.0207,36.0477,232205.0
2018-07-09 13:00:00,40.06,40.08,40.03,40.06,231560.0,36.0387,36.0567,36.0117,36.0387,231560.0
2018-07-09 14:00:00,40.06,40.1,40.05,40.07,283590.0,36.0387,36.0747,36.0297,36.0477,283590.0
2018-07-09 15:00:00,40.07,40.1,40.04,40.1,702910.0,36.0477,36.0747,36.0207,36.0747,702910.0
2018-07-10 09:30:00,40.2,40.24,40.12,40.2,434000.0,36.1646,36.2006,36.0927,36.1646,434000.0
2018-07-10 10:00:00,40.21,40.24,40.13,40.17,397415.0,36.1736,36.2006,36.1017,36.1377,397415.0
2018-07-10 11:00:00,40.18,40.18,40.05,40.08,358255.0,36.1467,36.1467,36.0297,36.0567,358255.0
2018-07-10 12:00:00,40.07,40.08,39.99,40.02,403635.0,36.0477,36.0567,35.9757,36.0027,403635.0
2018-07-10 13:00:00,40.02,40.04,39.93,39.99,366355.0,36.0027,36.0207,35.9217,35.9757,366355.0
2018-07-10 14:00:00,39.99,40.05,39.99,40.03,625235.0,35.9757,36.0297,35.9757,36.0117,625235.0
2018-07-10 15:00:00,40.03,40.1,40.01,40.09,904270.0,36.0117,36.0747,35.9937,36.0657,904270.0
2018-07-11 09:30:00,39.88,39.9,39.78,39.84,842575.0,35.8768,35.8948,35.7868,35.8408,842575.0
2018-07-11 10:00:00,39.84,40.01,39.83,39.94,1253995.0,35.8408,35.9937,35.8318,35.9307,1253995.0
2018-07-11 11:00:00,39.94,39.98,39.8,39.8,1559620.0,35.9307,35.9667,35.8048,35.8048,1559620.0
2018-07-11 12:00:00,39.79,39.89,39.78,39.79,1585325.0,35.7958,35.8858,35.7868,35.7958,1585325.0
2018-07-11 13:00:00,39.79,39.84,39.74,39.75,1992240.0,35.7958,35.8408,35.7508,35.7598,1992240.0
2018-07-11 14:00:00,39.75,39.82,39.7,39.81,2051685.0,35.7598,35.8228,35.7148,35.8138,2051685.0
2018-07-11 15:00:00,39.81,39.86,39.72,39.74,3130505.0,35.8138,35.8588,35.7328,35.7508,3130505.0
2018-07-12 09:30:00,39.98,39.98,39.64,39.75,745305.0,35.9667,35.9667,35.6609,35.7598,745305.0
2018-07-12 10:00:00,39.76,39.83,39.67,39.69,673475.0,35.7688,35.8318,35.6878,35.7058,673475.0
2018-07-12 11:00:00,39.7,39.77,39.65,39.75,512020.0,35.7148,35.7778,35.6699,35.7598,512020.0
2018-07-12 12:00:00,39.74,39.9,39.72,39.89,944910.0,35.7508,35.8948,35.7328,35.8858,944910.0
2018-07-12 13:00:00,39.9,39.91,39.84,39.85,670085.0,35.8948,35.9038,35.8408,35.8498,670085.0
2018-07-12 14:00:00,39.85,39.88,39.81,39.84,810200.0,35.8498,35.8768,35.8138,35.8408,810200.0
2018-07-12 15:00:00,39.84,39.87,39.81,39.86,1499225.0,35.8408,35.8678,35.8138,35.8588,1499225.0
2018-07-13 09:30:00,39.85,39.96,39.83,39.88,518920.0,35.8498,35.9487,35.8318,35.8768,518920.0
2018-07-13 10:00:00,39.89,40.01,39.88,39.99,601040.0,35.8858,35.9937,35.8768,35.9757,601040.0
2018-07-13 11:00:00,40.01,40.06,39.93,39.95,869720.0,35.9937,36.0387,35.9217,35.9397,869720.0
2018-07-13 12:00:00,39.95,39.98,39.9,39.96,694680.0,35.9397,35.9667,35.8948,35.9487,694680.0
2018-07-13 13:00:00,39.96,39.97,39.87,39.92,568325.0,35.9487,35.9577,35.8678,35.9128,568325.0
2018-07-13 14:00:00,39.92,39.92,39.86,39.87,543820.0,35.9128,35.9128,35.8588,35.8678,543820.0
2018-07-13 15:00:00,39.87,39.9,39.83,39.85,1110910.0,35.8678,35.8948,35.8318,35.8498,1110910.0
2018-07-16 09:30:00,39.89,39.93,39.75,39.76,384110.0,35.8858,35.9217,35.7598,35.7688,384110.0
2018-07-16 10:00:00,39.77,39.78,39.58,39.59,497595.0,35.7778,35.7868,35.6069,35.6159,497595.0
2018-07-16 11:00:00,39.58,39.69,39.58,39.64,771650.0,35.6069,35.7058,35.6069,35.6609,771650.0
2018-07-16 12:00:00,39.64,39.7,39.61,39.68,480695.0,35.6609,35.7148,35.6339,35.6968,480695.0
2018-07-16 13:00:00,39.68,39.7,39.63,39.64,303310.0,35.6968,35.7148,35.6519,35.6609,303310.0
2018-07-16 14:00:00,39.64,39.66,39.54,39.54,586700.0,35.6609,35.6789,35.5709,35.5709,586700.0
2018-07-16 15:00:00,39.55,39.65,39.54,39.64,1338635.0,35.5799,35.6699,35.5709,35.6609,1338635.0
2018-07-17 09:30:00,39.6,39.73,39.57,39.68,500780.0,35.6249,35.7418,35.5979,35.6968,500780.0
2018-07-17 10:00:00,39.69,39.81,39.69,39.74,498845.0,35.7058,35.8138,35.7058,35.7508,498845.0
2018-07-17 11:00:00,39.74,39.81,39.73,39.77,713745.0,35.7508,35.8138,35.7418,35.7778,713745.0
2018-07-17 12:00:00,39.77,39.83,39.75,39.82,874210.0,35.7778,35.8318,35.7598,35.8228,874210.0
2018-07-17 13:00:00,39.83,39.87,39.83,39.84,1996730.0,35.8318,35.8678,35.8318,35.8408,1996730.0
2018-07-17 14:00:00,39.85,39.85,39.81,39.81,623140.0,35.8498,35.8498,35.8138,35.8138,623140.0
2018-07-17 15:00:00,39.81,39.88,39.79,39.82,1545630.0,35.8138,35.8768,35.7958,35.8228,1545630.0
2018-07-18 09:30:00,39.8,39.83,39.75,39.77,323405.0,35.8048,35.8318,35.7598,35.7778,323405.0
2018-07-18 10:00:00,39.77,39.78,39.67,39.76,572135.0,35.7778,35.7868,35.6878,35.7688,572135.0
2018-07-18 11:00:00,39.76,39.9,39.75,39.89,758095.0,35.7688,35.8948,35.7598,35.8858,758095.0
2018-07-18 12:00:00,39.89,39.92,39.87,39.88,479320.0,35.8858,35.9128,35.8678,35.8768,479320.0
2018-07-18 13:00:00,39.88,39.89,39.81,39.83,441860.0,35.8768,35.8858,35.8138,35.8318,441860.0
2018-07-18 14:00:00,39.84,39.95,39.83,39.94,708805.0,35.8408,35.9397,35.8318,35.9307,708805.0
2018-07-18 15:00:00,39.94,39.97,39.92,39.96,774190.0,35.9307,35.9577,35.9128,35.9487,774190.0
2018-07-19 09:30:00,39.89,39.91,39.76,39.84,565320.0,35.8858,35.9038,35.7688,35.8408,565320.0
2018-07-19 10:00:00,39.84,40.03,39.84,40.01,726065.0,35.8408,36.0117,35.8408,35.9937,726065.0
2018-07-19 11:00:00,40.01,40.1,40.01,40.1,730565.0,35.9937,36.0747,35.9937,36.0747,730565.0
2018-07-19 12:00:00,40.11,40.12,40.03,40.05,317720.0,36.0837,36.0927,36.0117,36.0297,317720.0
2018-07-19 13:00:00,40.05,40.17,40.02,40.17,703730.0,36.0297,36.1377,36.0027,36.1377,703730.0
2018-07-19 14:00:00,40.17,40.19,40.13,40.16,502810.0,36.1377,36.1556,36.1017,36.1287,502810.0
2018-07-19 15:00:00,40.16,40.18,40.08,40.12,1276700.0,36.1287,36.1467,36.0567,36.0927,1276700.0
2018-07-20 09:30:00,40.03,40.05,39.93,39.98,503075.0,36.0117,36.0297,35.9217,35.9667,503075.0
2018-07-20 10:00:00,40.0,40.0,39.87,39.88,546765.0,35.9847,35.9847,35.8678,35.8768,546765.0
2018-07-20 11:00:00,39.89,40.03,39.87,40.0,578450.0,35.8858,36.0117,35.8678,35.9847,578450.0
2018-07-20 12:00:00,40.0,40.07,39.99,40.04,437610.0,35.9847,36.0477,35.9757,36.0207,437610.0
2018-07-20 13:00:00,40.04,40.06,40.01,40.02,263945.0,36.0207,36.0387,35.9937,36.0027,263945.0
2018-07-20 14:00:00,40.02,40.04,39.93,39.96,513470.0,36.0027,36.0207,35.9217,35.9487,513470.0
2018-07-20 15:00:00,39.96,39.98,39.86,39.88,1430930.0,35.9487,35.9667,35.8588,35.8768,1430930.0
2018-07-23 09:30:00,39.88,39.92,39.76,39.83,629715.0,35.8768,35.9128,35.7688,35.8318,629715.0
2018-07-23 10:00:00,39.83,39.85,39.73,39.76,482270.0,35.8318,35.8498,35.7418,35.7688,482270.0
2018-07-23 11:00:00,39.76,39.91,39.76,39.91,480270.0,35.7688,35.9038,35.7688,35.9038,480270.0
2018-07-23 12:00:00,39.9,39.97,39.9,39.94,410035.0,35.8948,35.9577,35.8948,35.9307,410035.0
2018-07-23 13:00:00,39.95,39.96,39.92,39.95,281740.0,35.9397,35.9487,35.9128,35.9397,281740.0
2018-07-23 14:00:00,39.95,39.96,39.91,39.92,623650.0,35.9397,35.9487,35.9038,35.9128,623650.0
2018-07-23 15:00:00,39.92,39.93,39.88,39.88,669490.0,35.9128,35.9217,35.8768,35.8768,669490.0
2018-07-24 09:30:00,40.06,40.06,39.84,39.86,494235.0,36.0387,36.0387,35.8408,35.8588,494235.0
2018-07-24 10:00:00,39.86,39.93,39.81,39.82,1028765.0,35.8588,35.9217,35.8138,35.8228,1028765.0
2018-07-24 11:00:00,39.81,39.82,39.68,39.72,1093285.0,35.8138,35.8228,35.6968,35.7328,1093285.0
2018-07-24 12:00:00,39.72,39.76,39.64,39.65,400405.0,35.7328,35.7688,35.6609,35.6699,400405.0
2018-07-24 13:00:00,39.64,39.72,39.51,39.53,646315.0,35.6609,35.7328,35.5439,35.5619,646315.0
2018-07-24 14:00:00,39.52,39.53,39.45,39.51,499750.0,35.5529,35.5619,35.4899,35.5439,499750.0
2018-07-24 15:00:00,39.51,39.6,39.5,39.59,1254465.0,35.5439,35.6249,35.5349,35.6159,1254465.0
2018-07-25 09:30:00,39.59,39.65,39.55,39.6,440745.0,35.6159,35.6699,35.5799,35.6249,440745.0
2018-07-25 10:00:00,39.6,39.61,39.41,39.45,384420.0,35.6249,35.6339,35.4539,35.4899,384420.0
2018-07-25 11:00:00,39.45,39.53,39.4,39.53,470250.0,35.4899,35.5619,35.445,35.5619,470250.0
2018-07-25 12:00:00,39.54,39.57,39.49,39.56,707345.0,35.5709,35.5979,35.5259,35.5889,707345.0
2018-07-25 13:00:00,39.56,39.57,39.47,39.52,598045.0,35.5889,35.5979,35.5079,35.5529,598045.0
2018-07-25 14:00:00,39.53,39.6,39.51,39.57,546980.0,35.5619,35.6249,35.5439,35.5979,546980.0
2018-07-25 15:00:00,39.57,39.72,39.54,39.71,1228785.0,35.5979,35.7328,35.5709,35.7238,1228785.0
2018-07-26 09:30:00,39.72,39.9,39.67,39.87,649475.0,35.7328,35.8948,35.6878,35.8678,649475.0
2018-07-26 10:00:00,39.88,39.98,39.84,39.94,411460.0,35.8768,35.9667,35.8408,35.9307,411460.0
2018-07-26 11:00:00,39.94,40.02,39.89,39.92,408755.0,35.9307,36.0027,35.8858,35.9128,408755.0
2018-07-26 12:00:00,39.92,39.94,39.77,39.78,620370.0,35.9128,35.9307,35.7778,35.7868,620370.0
2018-07-26 13:00:00,39.77,39.85,39.76,39.84,422925.0,35.7778,35.8498,35.7688,35.8408,422925.0
2018-07-26 14:00:00,39.84,39.9,39.83,39.88,399810.0,35.8408,35.8948,35.8318,35.8768,399810.0
2018-07-26 15:00:00,39.88,39.92,39.85,39.89,1005755.0,35.8768,35.9128,35.8498,35.8858,1005755.0
2018-07-27 09:30:00,39.92,39.95,39.77,39.79,518755.0,35.9128,35.9397,35.7778,35.7958,518755.0
2018-07-27 10:00:00,39.78,39.8,39.55,39.56,606705.0,35.7868,35.8048,35.5799,35.5889,606705.0
2018-07-27 11:00:00,39.56,39.59,39.44,39.51,564565.0,35.5889,35.6159,35.4809,35.5439,564565.0
2018-07-27 12:00:00,39.51,39.52,39.34,39.34,555245.0,35.5439,35.5529,35.391,35.391,555245.0
2018-07-27 13:00:00,39.34,39.43,39.3,39.43,935945.0,35.391,35.4719,35.355,35.4719,935945.0
2018-07-27 14:00:00,39.43,39.45,39.36,39.38,497020.0,35.4719,35.4899,35.409,35.427,497020.0
2018-07-27 15:00:00,39.38,39.47,39.38,39.44,860595.0,35.427,35.5079,35.427,35.4809,860595.0
2018-07-30 09:30:00,39.46,39.56,39.45,39.46,416250.0,35.4989,35.5889,35.4899,35.4989,416250.0
2018-07-30 10:00:00,39.44,39.59,39.44,39.53,595565.0,35.4809,35.6159,35.4809,35.5619,595565.0
2018-07-30 11:00:00,39.52,39.54,39.42,39.45,444105.0,35.5529,35.5709,35.4629,35.4899,444105.0
2018-07-30 12:00:00,39.43,39.43,39.28,39.36,418630.0,35.4719,35.4719,35.337,35.409,418630.0
2018-07-30 13:00:00,39.35,39.43,39.3,39.42,817560.0,35.4,35.4719,35.355,35.4629,817560.0
2018-07-30 14:00:00,39.42,39.44,39.35,39.35,609390.0,35.4629,35.4809,35.4,35.4,609390.0
2018-07-30 15:00:00,39.34,39.38,39.25,39.27,930795.0,35.391,35.427,35.31,35.328,930795.0
2018-07-31 09:30:00,39.36,39.43,39.32,39.39,401605.0,35.409,35.4719,35.373,35.436,401605.0
2018-07-31 10:00:00,39.39,39.52,39.36,39.49,581860.0,35.436,35.5529,35.409,35.5259,581860.0
2018-07-31 11:00:00,39.49,39.66,39.49,39.64,965635.0,35.5259,35.6789,35.5259,35.6609,965635.0
2018-07-31 12:00:00,39.64,39.75,39.64,39.73,517740.0,35.6609,35.7598,35.6609,35.7418,517740.0
2018-07-31 13:00:00,39.73,39.75,39.64,39.66,438565.0,35.7418,35.7598,35.6609,35.6789,438565.0
2018-07-31 14:00:00,39.65,39.71,39.62,39.69,630475.0,35.6699,35.7238,35.6429,35.7058,630475.0
2018-07-31 15:00:00,39.69,39.69,39.61,39.62,1928415.0,35.7058,35.7058,35.6339,35.6429,1928415.0
2018-08-01 09:30:00,39.59,39.61,39.48,39.58,615655.0,35.6159,35.6339,35.5169,35.6069,615655.0
2018-08-01 10:00:00,39.56,39.64,39.53,39.54,582120.0,35.5889,35.6609,35.5619,35.5709,582120.0
2018-08-01 11:00:00,39.53,39.54,39.33,39.34,440795.0,35.5619,35.5709,35.382,35.391,440795.0
2018-08-01 12:00:00,39.33,39.36,39.27,39.31,640165.0,35.382,35.409,35.328,35.364,640165.0
2018-08-01 13:00:00,39.31,39.4,39.3,39.37,509910.0,35.364,35.445,35.355,35.418,509910.0
2018-08-01 14:00:00,39.38,39.49,39.33,39.48,674915.0,35.427,35.5259,35.382,35.5169,674915.0
2018-08-01 15:00:00,39.48,39.54,39.46,39.52,1110525.0,35.5169,35.5709,35.4989,35.5529,1110525.0
2018-08-02 09:30:00,39.33,39.54,39.31,39.53,575330.0,35.382,35.5709,35.364,35.5619,575330.0
2018-08-02 10:00:00,39.52,39.7,39.5,39.64,684395.0,35.5529,35.7148,35.5349,35.6609,684395.0
2018-08-02 11:00:00,39.65,39.71,39.63,39.69,610505.0,35.6699,35.7238,35.6519,35.7058,610505.0
2018-08-02 12:00:00,39.69,39.84,39.67,39.81,431055.0,35.7058,35.8408,35.6878,35.8138,431055.0
2018-08-02 13:00:00,39.8,39.88,39.8,39.86,408455.0,35.8048,35.8768,35.8048,35.8588,408455.0
2018-08-02 14:00:00,39.86,39.88,39.8,39.83,600390.0,35.8588,35.8768,35.8048,35.8318,600390.0
2018-08-02 15:00:00,39.84,39.86,39.81,39.83,498065.0,35.8408,35.8588,35.8138,35.8318,498065.0
2018-08-03 09:30:00,39.87,40.02,39.85,39.94,459625.0,35.8678,36.0027,35.8498,35.9307,459625.0
2018-08-03 10:00:00,39.94,39.96,39.85,39.88,415845.0,35.9307,35.9487,35.8498,35.8768,415845.0
2018-08-03 11:00:00,39.89,39.91,39.76,39.78,312575.0,35.8858,35.9038,35.7688,35.7868,312575.0
2018-08-03 12:00:00,39.78,39.84,39.77,39.81,361310.0,35.7868,35.8408,35.7778,35.8138,361310.0
2018-08-03 13:00:00,39.8,39.87,39.79,39.85,300925.0,35.8048,35.8678,35.7958,35.8498,300925.0
2018-08-03 14:00:00,39.85,39.91,39.83,39.9,397580.0,35.8498,35.9038,35.8318,35.8948,397580.0
2018-08-03 15:00:00,39.92,39.96,39.91,39.95,631490.0,35.9128,35.9487,35.9038,35.9397,631490.0
2018-08-06 09:30:00,39.98,40.05,39.9,40.02,447575.0,35.9667,36.0297,35.8948,36.0027,447575.0
2018-08-06 10:00:00,40.03,40.13,40.02,40.08,378520.0,36.0117,36.1017,36.0027,36.0567,378520.0
2018-08-06 11:00:00,40.08,40.11,40.01,40.08,494715.0,36.0567,36.0837,35.9937,36.0567,494715.0
2018-08-06 12:00:00,40.08,40.17,40.08,40.16,1249085.0,36.0567,36.1377,36.0567,36.1287,1249085.0
2018-08-06 13:00:00,40.17,40.18,40.09,40.1,677600.0,36.1377,36.1467,36.0657,36.0747,677600.0
2018-08-06 14:00:00,40.1,40.15,40.09,40.14,770525.0,36.0747,36.1197,36.0657,36.1107,770525.0
2018-08-06 15:00:00,40.13,40.14,40.09,40.14,1419780.0,36.1017,36.1107,36.0657,36.1107,1419780.0
2018-08-07 09:30:00,40.23,40.34,40.23,40.32,421120.0,36.1916,36.2906,36.1916,36.2726,421120.0
2018-08-07 10:00:00,40.31,40.39,40.29,40.36,382545.0,36.2636,36.3356,36.2456,36.3086,382545.0
2018-08-07 11:00:00,40.36,40.41,40.33,40.35,481495.0,36.3086,36.3536,36.2816,36.2996,481495.0
2018-08-07 12:00:00,40.34,40.35,40.3,40.33,284190.0,36.2906,36.2996,36.2546,36.2816,284190.0
2018-08-07 13:00:00,40.33,40.33,40.26,40.3,372090.0,36.2816,36.2816,36.2186,36.2546,372090.0
2018-08-07 14:00:00,40.3,40.32,40.27,40.3,481900.0,36.2546,36.2726,36.2276,36.2546,481900.0
2018-08-07 15:00:00,40.3,40.3,40.23,40.25,952065.0,36.2546,36.2546,36.1916,36.2096,952065.0
2018-08-08 09:30:00,40.23,40.23,40.1,40.11,332470.0,36.1916,36.1916,36.0747,36.0837,332470.0
2018-08-08 10:00:00,40.1,40.14,39.99,40.08,399755.0,36.0747,36.1107,35.9757,36.0567,399755.0
2018-08-08 11:00:00,40.09,40.14,40.06,40.11,639565.0,36.0657,36.1107,36.0387,36.0837,639565.0
2018-08-08 12:00:00,40.11,40.14,40.08,40.1,416410.0,36.0837,36.1107,36.0567,36.0747,416410.0
2018-08-08 13:00:00,40.1,40.2,40.1,40.2,2083360.0,36.0747,36.1646,36.0747,36.1646,2083360.0
2018-08-08 14:00:00,40.2,40.22,40.18,40.19,839990.0,36.1646,36.1826,36.1467,36.1556,839990.0
2018-08-08 15:00:00,40.19,40.22,40.14,40.14,1492500.0,36.1556,36.1826,36.1107,36.1107,1492500.0
2018-08-09 09:30:00,40.18,40.28,40.16,40.24,708685.0,36.1467,36.2366,36.1287,36.2006,708685.0
2018-08-09 10:00:00,40.24,40.31,40.23,40.24,815305.0,36.2006,36.2636,36.1916,36.2006,815305.0
2018-08-09 11:00:00,40.24,40.29,40.11,40.15,763910.0,36.2006,36.2456,36.0837,36.1197,763910.0
2018-08-09 12:00:00,40.16,40.29,40.14,40.27,822265.0,36.1287,36.2456,36.1107,36.2276,822265.0
2018-08-09 13:00:00,40.27,40.27,40.23,40.24,740430.0,36.2276,36.2276,36.1916,36.2006,740430.0
2018-08-09 14:00:00,40.24,40.24,40.17,40.18,530970.0,36.2006,36.2006,36.1377,36.1467,530970.0
2018-08-09 15:00:00,40.18,40.19,40.08,40.1,657435.0,36.1467,36.1556,36.0567,36.0747,657435.0
2018-08-10 09:30:00,39.89,39.94,39.81,39.82,644190.0,35.8858,35.9307,35.8138,35.8228,644190.0
2018-08-10 10:00:00,39.82,40.04,39.8,40.03,1117605.0,35.8228,36.0207,35.8048,36.0117,1117605.0
2018-08-10 11:00:00,40.03,40.1,39.99,40.06,790165.0,36.0117,36.0747,35.9757,36.0387,790165.0
2018-08-10 12:00:00,40.06,40.07,40.01,40.06,498740.0,36.0387,36.0477,35.9937,36.0387,498740.0
2018-08-10 13:00:00,40.05,40.06,39.95,39.95,397790.0,36.0297,36.0387,35.9397,35.9397,397790.0
2018-08-10 14:00:00,39.96,39.96,39.87,39.9,677475.0,35.9487,35.9487,35.8678,35.8948,677475.0
2018-08-10 15:00:00,39.9,39.98,39.87,39.87,1248560.0,35.8948,35.9667,35.8678,35.8678,1248560.0
2018-08-13 09:30:00,39.87,39.94,39.8,39.89,582620.0,35.8678,35.9307,35.8048,35.8858,582620.0
2018-08-13 10:00:00,39.9,40.0,39.89,39.92,1081105.0,35.8948,35.9847,35.8858,35.9128,1081105.0
2018-08-13 11:00:00,39.92,39.94,39.69,39.69,650640.0,35.9128,35.9307,35.7058,35.7058,650640.0
2018-08-13 12:00:00,39.69,39.71,39.59,39.59,569550.0,35.7058,35.7238,35.6159,35.6159,569550.0
2018-08-13 13:00:00,39.59,39.65,39.54,39.63,386550.0,35.6159,35.6699,35.5709,35.6519,386550.0
2018-08-13 14:00:00,39.63,39.8,39.62,39.74,647790.0,35.6519,35.8048,35.6429,35.7508,647790.0
2018-08-13 15:00:00,39.74,39.74,39.63,39.66,1636985.0,35.7508,35.7508,35.6519,35.6789,1636985.0
2018-08-14 09:30:00,39.77,39.92,39.76,39.87,852290.0,35.7778,35.9128,35.7688,35.8678,852290.0
2018-08-14 10:00:00,39.87,40.08,39.83,40.04,1106540.0,35.8678,36.0567,35.8318,36.0207,1106540.0
2018-08-14 11:00:00,40.05,40.13,40.04,40.09,1338145.0,36.0297,36.1017,36.0207,36.0657,1338145.0
2018-08-14 12:00:00,40.07,40.14,40.07,40.08,611570.0,36.0477,36.1107,36.0477,36.0567,611570.0
2018-08-14 13:00:00,40.08,40.1,40.03,40.07,394040.0,36.0567,36.0747,36.0117,36.0477,394040.0
2018-08-14 14:00:00,40.08,40.08,40.03,40.04,681055.0,36.0567,36.0567,36.0117,36.0207,681055.0
2018-08-14 15:00:00,40.05,40.07,40.0,40.03,1199315.0,36.0297,36.0477,35.9847,36.0117,1199315.0
2018-08-15 09:30:00,39.87,39.87,39.65,39.66,919210.0,35.8678,35.8678,35.6699,35.6789,919210.0
2018-08-15 10:00:00,39.65,39.65,39.36,39.36,1834210.0,35.6699,35.6699,35.409,35.409,1834210.0
2018-08-15 11:00:00,39.36,39.61,39.36,39.51,1631970.0,35.409,35.6339,35.409,35.5439,1631970.0
2018-08-15 12:00:00,39.51,39.7,39.51,39.68,853940.0,35.5439,35.7148,35.5439,35.6968,853940.0
2018-08-15 13:00:00,39.68,39.71,39.56,39.56,740105.0,35.6968,35.7238,35.5889,35.5889,740105.0
2018-08-15 14:00:00,39.56,39.57,39.47,39.53,1008100.0,35.5889,35.5979,35.5079,35.5619,1008100.0
2018-08-15 15:00:00,39.58,39.67,39.57,39.66,1203760.0,35.6069,35.6878,35.5979,35.6789,1203760.0
2018-08-16 09:30:00,39.83,39.93,39.8,39.88,637465.0,35.8318,35.9217,35.8048,35.8768,637465.0
2018-08-16 10:00:00,39.89,40.01,39.89,39.98,736690.0,35.8858,35.9937,35.8858,35.9667,736690.0
2018-08-16 11:00:00,39.98,40.13,39.98,40.11,624255.0,35.9667,36.1017,35.9667,36.0837,624255.0
2018-08-16 12:00:00,40.11,40.18,40.06,40.08,565255.0,36.0837,36.1467,36.0387,36.0567,565255.0
2018-08-16 13:00:00,40.08,40.1,39.98,40.0,352910.0,36.0567,36.0747,35.9667,35.9847,352910.0
2018-08-16 14:00:00,39.99,40.02,39.93,39.98,431925.0,35.9757,36.0027,35.9217,35.9667,431925.0
2018-08-16 15:00:00,39.98,40.02,39.95,39.98,1098535.0,35.9667,36.0027,35.9397,35.9667,1098535.0
2018-08-17 09:30:00,39.94,40.0,39.85,39.98,952300.0,35.9307,35.9847,35.8498,35.9667,952300.0
2018-08-17 10:00:00,39.98,40.05,39.92,39.99,511540.0,35.9667,36.0297,35.9128,35.9757,511540.0
2018-08-17 11:00:00,39.99,40.1,39.95,40.1,261220.0,35.9757,36.0747,35.9397,36.0747,261220.0
2018-08-17 12:00:00,40.09,40.1,40.06,40.06,333715.0,36.0657,36.0747,36.0387,36.0387,333715.0
2018-08-17 13:00:00,40.06,40.1,40.04,40.1,371140.0,36.0387,36.0747,36.0207,36.0747,371140.0
2018-08-17 14:00:00,40.09,40.22,40.09,40.21,725310.0,36.0657,36.1826,36.0657,36.1736,725310.0
2018-08-17 15:00:00,40.21,40.22,40.17,40.19,946775.0,36.1736,36.1826,36.1377,36.1556,946775.0
2018-08-20 09:30:00,40.28,40.35,40.28,40.32,364630.0,36.2366,36.2996,36.2366,36.2726,364630.0
2018-08-20 10:00:00,40.32,40.38,40.17,40.2,737480.0,36.2726,36.3266,36.1377,36.1646,737480.0
2018-08-20 11:00:00,40.19,40.37,40.19,40.35,543830.0,36.1556,36.3176,36.1556,36.2996,543830.0
2018-08-20 12:00:00,40.35,40.4,40.35,40.38,290850.0,36.2996,36.3446,36.2996,36.3266,290850.0
2018-08-20 13:00:00,40.38,40.41,40.35,40.41,466270.0,36.3266,36.3536,36.2996,36.3536,466270.0
2018-08-20 14:00:00,40.41,40.41,40.35,40.36,1367595.0,36.3536,36.3536,36.2996,36.3086,1367595.0
2018-08-20 15:00:00,40.36,40.37,40.32,40.33,771645.0,36.3086,36.3176,36.2726,36.2816,771645.0
2018-08-21 09:30:00,40.41,40.58,40.4,40.58,261650.0,36.3536,36.5065,36.3446,36.5065,261650.0
2018-08-21 10:00:00,40.59,40.62,40.56,40.61,492460.0,36.5155,36.5425,36.4885,36.5335,492460.0
2018-08-21 11:00:00,40.62,40.69,40.57,40.69,352570.0,36.5425,36.6055,36.4975,36.6055,352570.0
2018-08-21 12:00:00,40.69,40.76,40.68,40.73,348365.0,36.6055,36.6684,36.5965,36.6414,348365.0
2018-08-21 13:00:00,40.72,40.76,40.71,40.73,421465.0,36.6324,36.6684,36.6234,36.6414,421465.0
2018-08-21 14:00:00,40.73,40.74,40.66,40.68,568350.0,36.6414,36.6504,36.5785,36.5965,568350.0
2018-08-21 15:00:00,40.68,40.7,40.64,40.66,1245510.0,36.5965,36.6145,36.5605,36.5785,1245510.0
2018-08-22 09:30:00,40.66,40.75,40.61,40.61,556065.0,36.5785,36.6594,36.5335,36.5335,556065.0
2018-08-22 10:00:00,40.61,40.71,40.58,40.67,560930.0,36.5335,36.6234,36.5065,36.5875,560930.0
2018-08-22 11:00:00,40.67,40.72,40.65,40.68,246475.0,36.5875,36.6324,36.5695,36.5965,246475.0
2018-08-22 12:00:00,40.69,40.71,40.64,40.66,239415.0,36.6055,36.6234,36.5605,36.5785,239415.0
2018-08-22 13:00:00,40.66,40.7,40.64,40.69,389600.0,36.5785,36.6145,36.5605,36.6055,389600.0
2018-08-22 14:00:00,40.68,40.71,40.62,40.66,424050.0,36.5965,36.6234,36.5425,36.5785,424050.0
2018-08-22 15:00:00,40.66,40.7,40.64,40.66,654390.0,36.5785,36.6145,36.5605,36.5785,654390.0
2018-08-23 09:30:00,40.66,40.69,40.55,40.56,475635.0,36.5785,36.6055,36.4795,36.4885,475635.0
2018-08-23 10:00:00,40.56,40.68,40.52,40.54,5498540.0,36.4885,36.5965,36.4525,36.4705,5498540.0
2018-08-23 11:00:00,40.53,40.57,40.43,40.5,1062385.0,36.4615,36.4975,36.3716,36.4345,1062385.0
2018-08-23 12:00:00,40.51,40.6,40.5,40.53,555285.0,36.4435,36.5245,36.4345,36.4615,555285.0
2018-08-23 13:00:00,40.53,40.53,40.48,40.48,615710.0,36.4615,36.4615,36.4165,36.4165,615710.0
2018-08-23 14:00:00,40.49,40.55,40.49,40.55,541175.0,36.4255,36.4795,36.4255,36.4795,541175.0
2018-08-23 15:00:00,40.55,40.57,40.48,40.51,980220.0,36.4795,36.4975,36.4165,36.4435,980220.0
2018-08-24 09:30:00,40.63,40.65,40.57,40.58,305025.0,36.5515,36.5695,36.4975,36.5065,305025.0
2018-08-24 10:00:00,40.59,40.7,40.58,40.66,567590.0,36.5155,36.6145,36.5065,36.5785,567590.0
2018-08-24 11:00:00,40.66,40.69,40.63,40.69,275825.0,36.5785,36.6055,36.5515,36.6055,275825.0
2018-08-24 12:00:00,40.69,40.73,40.68,40.73,249015.0,36.6055,36.6414,36.5965,36.6414,249015.0
2018-08-24 13:00:00,40.73,40.73,40.59,40.65,343460.0,36.6414,36.6414,36.5155,36.5695,343460.0
2018-08-24 14:00:00,40.65,40.68,40.63,40.67,388990.0,36.5695,36.5965,36.5515,36.5875,388990.0
2018-08-24 15:00:00,40.67,40.71,40.66,40.67,648790.0,36.5875,36.6234,36.5785,36.5875,648790.0
2018-08-27 09:30:00,40.82,40.98,40.81,40.98,360725.0,36.7224,36.8663,36.7134,36.8663,360725.0
2018-08-27 10:00:00,40.98,41.05,40.9,40.94,1118075.0,36.8663,36.9293,36.7944,36.8304,1118075.0
2018-08-27 11:00:00,40.94,40.97,40.9,40.97,657665.0,36.8304,36.8574,36.7944,36.8574,657665.0
2018-08-27 12:00:00,40.97,40.97,40.9,40.92,521795.0,36.8574,36.8574,36.7944,36.8124,521795.0
2018-08-27 13:00:00,40.92,40.93,40.85,40.9,603870.0,36.8124,36.8214,36.7494,36.7944,603870.0
2018-08-27 14:00:00,40.9,40.93,40.84,40.86,503985.0,36.7944,36.8214,36.7404,36.7584,503985.0
2018-08-27 15:00:00,40.85,40.86,40.8,40.86,1300290.0,36.7494,36.7584,36.7044,36.7584,1300290.0
2018-08-28 09:30:00,40.93,40.99,40.91,40.93,261660.0,36.8214,36.8753,36.8034,36.8214,261660.0
2018-08-28 10:00:00,40.93,40.95,40.82,40.85,1271315.0,36.8214,36.8394,36.7224,36.7494,1271315.0
2018-08-28 11:00:00,40.85,40.88,40.7,40.7,750760.0,36.7494,36.7764,36.6145,36.6145,750760.0
2018-08-28 12:00:00,40.7,40.78,40.69,40.78,274715.0,36.6145,36.6864,36.6055,36.6864,274715.0
2018-08-28 13:00:00,40.77,40.81,40.73,40.79,356975.0,36.6774,36.7134,36.6414,36.6954,356975.0
2018-08-28 14:00:00,40.79,40.85,40.79,40.85,996255.0,36.6954,36.7494,36.6954,36.7494,996255.0
2018-08-28 15:00:00,40.85,40.88,40.83,40.85,1194850.0,36.7494,36.7764,36.7314,36.7494,1194850.0
2018-08-29 09:30:00,40.9,40.9,40.74,40.75,419695.0,36.7944,36.7944,36.6504,36.6594,419695.0
2018-08-29 10:00:00,40.75,40.92,40.72,40.92,569625.0,36.6594,36.8124,36.6324,36.8124,569625.0
2018-08-29 11:00:00,40.92,40.98,40.9,40.96,397845.0,36.8124,36.8663,36.7944,36.8484,397845.0
2018-08-29 12:00:00,40.96,41.04,40.96,41.0,428340.0,36.8484,36.9203,36.8484,36.8843,428340.0
2018-08-29 13:00:00,41.01,41.02,40.92,40.93,368315.0,36.8933,36.9023,36.8124,36.8214,368315.0
2018-08-29 14:00:00,40.92,40.99,40.92,40.97,487985.0,36.8124,36.8753,36.8124,36.8574,487985.0
2018-08-29 15:00:00,40.98,41.04,40.98,41.0,1327570.0,36.8663,36.9203,36.8663,36.8843,1327570.0
2018-08-30 09:30:00,40.9,40.94,40.8,40.85,382765.0,36.7944,36.8304,36.7044,36.7494,382765.0
2018-08-30 10:00:00,40.84,40.9,40.83,40.85,776635.0,36.7404,36.7944,36.7314,36.7494,776635.0
2018-08-30 11:00:00,40.86,40.89,40.73,40.76,1154305.0,36.7584,36.7854,36.6414,36.6684,1154305.0
2018-08-30 12:00:00,40.76,40.88,40.75,40.88,770630.0,36.6684,36.7764,36.6594,36.7764,770630.0
2018-08-30 13:00:00,40.88,40.96,40.88,40.93,531265.0,36.7764,36.8484,36.7764,36.8214,531265.0
2018-08-30 14:00:00,40.94,40.94,40.78,40.8,1012355.0,36.8304,36.8304,36.6864,36.7044,1012355.0
2018-08-30 15:00:00,40.8,40.8,40.72,40.78,1300220.0,36.7044,36.7044,36.6324,36.6864,1300220.0
2018-08-31 09:30:00,40.69,40.79,40.67,40.78,234820.0,36.6055,36.6954,36.5875,36.6864,234820.0
2018-08-31 10:00:00,40.77,40.83,40.75,40.77,307135.0,36.6774,36.7314,36.6594,36.6774,307135.0
2018-08-31 11:00:00,40.77,40.82,40.73,40.73,563050.0,36.6774,36.7224,36.6414,36.6414,563050.0
2018-08-31 12:00:00,40.72,40.79,40.69,40.78,295545.0,36.6324,36.6954,36.6055,36.6864,295545.0
2018-08-31 13:00:00,40.78,40.81,40.76,40.8,389815.0,36.6864,36.7134,36.6684,36.7044,389815.0
2018-08-31 14:00:00,40.8,40.84,40.75,40.82,1019065.0,36.7044,36.7404,36.6594,36.7224,1019065.0
2018-08-31 15:00:00,40.83,40.93,40.82,40.87,2462630.0,36.7314,36.8214,36.7224,36.7674,2462630.0
2018-09-04 09:30:00,40.84,40.85,40.67,40.76,428225.0,36.7404,36.7494,36.5875,36.6684,428225.0
2018-09-04 10:00:00,40.77,40.96,40.77,40.92,851860.0,36.6774,36.8484,36.6774,36.8124,851860.0
2018-09-04 11:00:00,40.91,40.91,40.64,40.64,993050.0,36.8034,36.8034,36.5605,36.5605,993050.0
2018-09-04 12:00:00,40.64,40.7,40.58,40.69,783005.0,36.5605,36.6145,36.5065,36.6055,783005.0
2018-09-04 13:00:00,40.7,40.78,40.69,40.77,493725.0,36.6145,36.6864,36.6055,36.6774,493725.0
2018-09-04 14:00:00,40.77,40.84,40.76,40.83,513805.0,36.6774,36.7404,36.6684,36.7314,513805.0
2018-09-04 15:00:00,40.83,40.84,40.75,40.79,988035.0,36.7314,36.7404,36.6594,36.6954,988035.0
2018-09-05 09:30:00,40.75,40.75,40.63,40.66,347665.0,36.6594,36.6594,36.5515,36.5785,347665.0
2018-09-05 10:00:00,40.66,40.71,40.45,40.7,807115.0,36.5785,36.6234,36.3895,36.6145,807115.0
2018-09-05 11:00:00,40.7,40.81,40.65,40.77,586675.0,36.6145,36.7134,36.5695,36.6774,586675.0
2018-09-05 12:00:00,40.77,40.81,40.71,40.71,363885.0,36.6774,36.7134,36.6234,36.6234,363885.0
2018-09-05 13:00:00,40.71,40.81,40.71,40.74,252875.0,36.6234,36.7134,36.6234,36.6504,252875.0
2018-09-05 14:00:00,40.75,40.8,40.72,40.78,357985.0,36.6594,36.7044,36.6324,36.6864,357985.0
2018-09-05 15:00:00,40.77,40.82,40.72,40.77,764365.0,36.6774,36.7224,36.6324,36.6774,764365.0
2018-09-06 09:30:00,40.82,40.91,40.76,40.91,474415.0,36.7224,36.8034,36.6684,36.8034,474415.0
2018-09-06 10:00:00,40.91,40.92,40.68,40.73,567700.0,36.8034,36.8124,36.5965,36.6414,567700.0
2018-09-06 11:00:00,40.74,40.74,40.6,40.66,709420.0,36.6504,36.6504,36.5245,36.5785,709420.0
2018-09-06 12:00:00,40.66,40.67,40.58,40.61,499355.0,36.5785,36.5875,36.5065,36.5335,499355.0
2018-09-06 13:00:00,40.61,40.68,40.55,40.63,505465.0,36.5335,36.5965,36.4795,36.5515,505465.0
2018-09-06 14:00:00,40.63,40.68,40.62,40.63,580535.0,36.5515,36.5965,36.5425,36.5515,580535.0
2018-09-06 15:00:00,40.64,40.72,40.62,40.64,1897885.0,36.5605,36.6324,36.5425,36.5605,1897885.0
2018-09-07 09:30:00,40.52,40.66,40.44,40.61,974960.0,36.4525,36.5785,36.3806,36.5335,974960.0
2018-09-07 10:00:00,40.61,40.76,40.59,40.7,767750.0,36.5335,36.6684,36.5155,36.6145,767750.0
2018-09-07 11:00:00,40.7,40.73,40.65,40.65,699900.0,36.6145,36.6414,36.5695,36.5695,699900.0
2018-09-07 12:00:00,40.65,40.65,40.43,40.52,909715.0,36.5695,36.5695,36.3716,36.4525,909715.0
2018-09-07 13:00:00,40.52,40.53,40.41,40.47,854405.0,36.4525,36.4615,36.3536,36.4075,854405.0
2018-09-07 14:00:00,40.46,40.55,40.46,40.55,791010.0,36.3985,36.4795,36.3985,36.4795,791010.0
2018-09-07 15:00:00,40.54,40.57,40.5,40.55,1630725.0,36.4705,36.4975,36.4345,36.4795,1630725.0
2018-09-10 09:30:00,40.7,40.77,40.66,40.71,471960.0,36.6145,36.6774,36.5785,36.6234,471960.0
2018-09-10 10:00:00,40.7,40.76,40.65,40.7,342170.0,36.6145,36.6684,36.5695,36.6145,342170.0
2018-09-10 11:00:00,40.69,40.79,40.61,40.64,371395.0,36.6055,36.6954,36.5335,36.5605,371395.0
2018-09-10 12:00:00,40.66,40.66,40.58,40.6,355340.0,36.5785,36.5785,36.5065,36.5245,355340.0
2018-09-10 13:00:00,40.61,40.66,40.6,40.66,210570.0,36.5335,36.5785,36.5245,36.5785,210570.0
2018-09-10 14:00:00,40.66,40.72,40.65,40.7,377635.0,36.5785,36.6324,36.5695,36.6145,377635.0
2018-09-10 15:00:00,40.7,40.72,40.61,40.64,778650.0,36.6145,36.6324,36.5335,36.5605,778650.0
2018-09-11 09:30:00,40.56,40.62,40.48,40.56,396790.0,36.4885,36.5425,36.4165,36.4885,396790.0
2018-09-11 10:00:00,40.59,40.63,40.47,40.5,1498520.0,36.5155,36.5515,36.4075,36.4345,1498520.0
2018-09-11 11:00:00,40.51,40.78,40.5,40.77,1091965.0,36.4435,36.6864,36.4345,36.6774,1091965.0
2018-09-11 12:00:00,40.78,40.79,40.72,40.78,1005295.0,36.6864,36.6954,36.6324,36.6864,1005295.0
2018-09-11 13:00:00,40.79,40.79,40.68,40.69,485190.0,36.6954,36.6954,36.5965,36.6055,485190.0
2018-09-11 14:00:00,40.69,40.76,40.68,40.71,925135.0,36.6055,36.6684,36.5965,36.6234,925135.0
2018-09-11 15:00:00,40.71,40.73,40.66,40.7,1652985.0,36.6234,36.6414,36.5785,36.6145,1652985.0
2018-09-12 09:30:00,40.68,40.71,40.6,40.66,548635.0,36.5965,36.6234,36.5245,36.5785,548635.0
2018-09-12 10:00:00,40.66,40.68,40.45,40.53,747400.0,36.5785,36.5965,36.3895,36.4615,747400.0
2018-09-12 11:00:00,40.53,40.75,40.51,40.58,1088235.0,36.4615,36.6594,36.4435,36.5065,1088235.0
2018-09-12 12:00:00,40.58,40.66,40.56,40.63,598710.0,36.5065,36.5785,36.4885,36.5515,598710.0
2018-09-12 13:00:00,40.63,40.68,40.62,40.65,443885.0,36.5515,36.5965,36.5425,36.5695,443885.0
2018-09-12 14:00:00,40.65,40.71,40.63,40.69,922160.0,36.5695,36.6234,36.5515,36.6055,922160.0
2018-09-12 15:00:00,40.69,40.78,40.68,40.73,1285260.0,36.6055,36.6864,36.5965,36.6414,1285260.0
2018-09-13 09:30:00,40.86,40.91,40.82,40.88,727870.0,36.7584,36.8034,36.7224,36.7764,727870.0
2018-09-13 10:00:00,40.88,40.92,40.72,40.77,754375.0,36.7764,36.8124,36.6324,36.6774,754375.0
2018-09-13 11:00:00,40.76,40.83,40.71,40.83,757690.0,36.6684,36.7314,36.6234,36.7314,757690.0
2018-09-13 12:00:00,40.84,40.87,40.8,40.86,328795.0,36.7404,36.7674,36.7044,36.7584,328795.0
2018-09-13 13:00:00,40.86,40.87,40.79,40.79,453010.0,36.7584,36.7674,36.6954,36.6954,453010.0
2018-09-13 14:00:00,40.78,40.84,40.77,40.84,651805.0,36.6864,36.7404,36.6774,36.7404,651805.0
2018-09-13 15:00:00,40.85,40.85,40.76,40.81,1833615.0,36.7494,36.7494,36.6684,36.7134,1833615.0
2018-09-14 09:30:00,40.84,40.91,40.82,40.88,439280.0,36.7404,36.8034,36.7224,36.7764,439280.0
2018-09-14 10:00:00,40.87,41.0,40.79,40.98,543420.0,36.7674,36.8843,36.6954,36.8663,543420.0
2018-09-14 11:00:00,40.97,41.05,40.97,41.0,990015.0,36.8574,36.9293,36.8574,36.8843,990015.0
2018-09-14 12:00:00,41.0,41.01,40.84,40.85,866380.0,36.8843,36.8933,36.7404,36.7494,866380.0
2018-09-14 13:00:00,40.85,40.93,40.81,40.93,464265.0,36.7494,36.8214,36.7134,36.8214,464265.0
2018-09-14 14:00:00,40.93,41.01,40.93,41.01,982140.0,36.8214,36.8933,36.8214,36.8933,982140.0
2018-09-14 15:00:00,41.01,41.03,40.95,40.97,2853500.0,36.8933,36.9113,36.8394,36.8574,2853500.0
2018-09-17 09:30:00,40.97,41.0,40.8,40.83,537060.0,36.8574,36.8843,36.7044,36.7314,537060.0
2018-09-17 10:00:00,40.83,40.84,40.69,40.72,956000.0,36.7314,36.7404,36.6055,36.6324,956000.0
2018-09-17 11:00:00,40.71,40.83,40.71,40.8,566110.0,36.6234,36.7314,36.6234,36.7044,566110.0
2018-09-17 12:00:00,40.8,40.81,40.68,40.7,372905.0,36.7044,36.7134,36.5965,36.6145,372905.0
2018-09-17 13:00:00,40.7,40.71,40.62,40.69,2360755.0,36.6145,36.6234,36.5425,36.6055,2360755.0
2018-09-17 14:00:00,40.69,40.72,40.63,40.65,1317695.0,36.6055,36.6324,36.5515,36.5695,1317695.0
2018-09-17 15:00:00,40.65,40.66,40.56,40.59,1210225.0,36.5695,36.5785,36.4885,36.5155,1210225.0
2018-09-18 09:30:00,40.65,40.72,40.58,40.59,529935.0,36.5695,36.6324,36.5065,36.5155,529935.0
2018-09-18 10:00:00,40.59,40.7,40.53,40.69,925115.0,36.5155,36.6145,36.4615,36.6055,925115.0
2018-09-18 11:00:00,40.69,40.77,40.67,40.75,810055.0,36.6055,36.6774,36.5875,36.6594,810055.0
2018-09-18 12:00:00,40.75,40.8,40.7,40.72,902470.0,36.6594,36.7044,36.6145,36.6324,902470.0
2018-09-18 13:00:00,40.72,40.78,40.72,40.77,547650.0,36.6324,36.6864,36.6324,36.6774,547650.0
2018-09-18 14:00:00,40.77,40.84,40.77,40.82,1462415.0,36.6774,36.7404,36.6774,36.7224,1462415.0
2018-09-18 15:00:00,40.82,40.84,40.76,40.76,1251945.0,36.7224,36.7404,36.6684,36.6684,1251945.0
2018-09-19 09:30:00,40.76,40.93,40.76,40.89,556865.0,36.6684,36.8214,36.6684,36.7854,556865.0
2018-09-19 10:00:00,40.91,40.96,40.81,40.83,954835.0,36.8034,36.8484,36.7134,36.7314,954835.0
2018-09-19 11:00:00,40.83,40.88,40.72,40.78,638595.0,36.7314,36.7764,36.6324,36.6864,638595.0
2018-09-19 12:00:00,40.78,40.79,40.6,40.68,467840.0,36.6864,36.6954,36.5245,36.5965,467840.0
2018-09-19 13:00:00,40.69,40.69,40.61,40.64,375170.0,36.6055,36.6055,36.5335,36.5605,375170.0
2018-09-19 14:00:00,40.63,40.65,40.57,40.57,504560.0,36.5515,36.5695,36.4975,36.4975,504560.0
2018-09-19 15:00:00,40.58,40.64,40.56,40.64,976990.0,36.5065,36.5605,36.4885,36.5605,976990.0
2018-09-20 09:30:00,40.8,40.85,40.74,40.76,459450.0,36.7044,36.7494,36.6504,36.6684,459450.0
2018-09-20 10:00:00,40.76,40.83,40.71,40.75,466280.0,36.6684,36.7314,36.6234,36.6594,466280.0
2018-09-20 11:00:00,40.76,40.86,40.73,40.85,375215.0,36.6684,36.7584,36.6414,36.7494,375215.0
2018-09-20 12:00:00,40.85,40.93,40.84,40.93,431375.0,36.7494,36.8214,36.7404,36.8214,431375.0
2018-09-20 13:00:00,40.93,40.96,40.86,40.9,237970.0,36.8214,36.8484,36.7584,36.7944,237970.0
2018-09-20 14:00:00,40.9,40.96,40.89,40.91,474835.0,36.7944,36.8484,36.7854,36.8034,474835.0
2018-09-20 15:00:00,40.91,40.96,40.9,40.94,1054490.0,36.8034,36.8484,36.7944,36.8304,1054490.0
2018-09-21 09:30:00,41.04,41.07,40.96,41.03,466605.0,36.9203,36.9473,36.8484,36.9113,466605.0
2018-09-21 10:00:00,41.02,41.09,40.89,40.91,1528445.0,36.9023,36.9653,36.7854,36.8034,1528445.0
2018-09-21 11:00:00,40.9,40.94,40.87,40.92,3514085.0,36.7944,36.8304,36.7674,36.8124,3514085.0
2018-09-21 12:00:00,40.92,40.95,40.88,40.94,635685.0,36.8124,36.8394,36.7764,36.8304,635685.0
2018-09-21 13:00:00,40.93,40.97,40.91,40.96,460305.0,36.8214,36.8574,36.8034,36.8484,460305.0
2018-09-21 14:00:00,40.96,40.97,40.9,40.9,353995.0,36.8484,36.8574,36.7944,36.7944,353995.0
2018-09-21 15:00:00,40.9,40.93,40.8,40.83,2549155.0,36.7944,36.8214,36.7044,36.7314,2549155.0
2018-09-24 09:30:00,40.81,40.84,40.71,40.74,384910.0,36.7134,36.7404,36.6234,36.6504,384910.0
2018-09-24 10:00:00,40.73,40.74,40.5,40.53,947930.0,36.6414,36.6504,36.4345,36.4615,947930.0
2018-09-24 11:00:00,40.55,40.61,40.47,40.5,678405.0,36.4795,36.5335,36.4075,36.4345,678405.0
2018-09-24 12:00:00,40.51,40.55,40.47,40.5,319955.0,36.4435,36.4795,36.4075,36.4345,319955.0
2018-09-24 13:00:00,40.5,40.61,40.49,40.59,321295.0,36.4345,36.5335,36.4255,36.5155,321295.0
2018-09-24 14:00:00,40.6,40.69,40.59,40.67,1285385.0,36.5245,36.6055,36.5155,36.5875,1285385.0
2018-09-24 15:00:00,40.66,40.69,40.63,40.67,2791785.0,36.5785,36.6055,36.5515,36.5875,2791785.0
2018-09-25 09:30:00,40.75,40.76,40.64,40.64,411740.0,36.6594,36.6684,36.5605,36.5605,411740.0
2018-09-25 10:00:00,40.64,40.75,40.63,40.69,547395.0,36.5605,36.6594,36.5515,36.6055,547395.0
2018-09-25 11:00:00,40.68,40.74,40.66,40.72,491145.0,36.5965,36.6504,36.5785,36.6324,491145.0
2018-09-25 12:00:00,40.72,40.74,40.7,40.72,409750.0,36.6324,36.6504,36.6145,36.6324,409750.0
2018-09-25 13:00:00,40.72,40.72,40.64,40.68,703275.0,36.6324,36.6324,36.5605,36.5965,703275.0
2018-09-25 14:00:00,40.68,40.71,40.61,40.66,548970.0,36.5965,36.6234,36.5335,36.5785,548970.0
2018-09-25 15:00:00,40.66,40.68,40.61,40.63,960285.0,36.5785,36.5965,36.5335,36.5515,960285.0
2018-09-26 09:30:00,40.51,40.51,40.35,40.36,536500.0,36.5965,36.5965,36.452,36.461,536500.0
2018-09-26 10:00:00,40.36,40.39,40.29,40.34,807860.0,36.461,36.4881,36.3978,36.443,807860.0
2018-09-26 11:00:00,40.34,40.39,40.32,40.33,346040.0,36.443,36.4881,36.4249,36.4339,346040.0
2018-09-26 12:00:00,40.32,40.45,40.29,40.44,706900.0,36.4249,36.5423,36.3978,36.5333,706900.0
2018-09-26 13:00:00,40.45,40.46,40.39,40.4,636610.0,36.5423,36.5514,36.4881,36.4972,636610.0
2018-09-26 14:00:00,40.42,40.52,40.34,40.37,599580.0,36.5152,36.6056,36.443,36.4701,599580.0
2018-09-26 15:00:00,40.36,40.4,40.08,40.11,1712510.0,36.461,36.4972,36.2081,36.2352,1712510.0
2018-09-27 09:30:00,40.17,40.2,40.06,40.15,486785.0,36.2894,36.3165,36.19,36.2713,486785.0
2018-09-27 10:00:00,40.16,40.24,40.13,40.18,329315.0,36.2803,36.3526,36.2532,36.2984,329315.0
2018-09-27 11:00:00,40.2,40.28,40.14,40.27,273440.0,36.3165,36.3887,36.2623,36.3797,273440.0
2018-09-27 12:00:00,40.27,40.31,40.23,40.27,395505.0,36.3797,36.4159,36.3436,36.3797,395505.0
2018-09-27 13:00:00,40.26,40.27,40.22,40.23,3560355.0,36.3707,36.3797,36.3345,36.3436,3560355.0
2018-09-27 14:00:00,40.23,40.23,40.17,40.17,347950.0,36.3436,36.3436,36.2894,36.2894,347950.0
2018-09-27 15:00:00,40.18,40.19,40.11,40.13,1084390.0,36.2984,36.3074,36.2352,36.2532,1084390.0
2018-09-28 09:30:00,40.04,40.22,40.04,40.19,550720.0,36.1719,36.3345,36.1719,36.3074,550720.0
2018-09-28 10:00:00,40.19,40.35,40.17,40.32,732635.0,36.3074,36.452,36.2894,36.4249,732635.0
2018-09-28 11:00:00,40.32,40.34,40.27,40.27,559565.0,36.4249,36.443,36.3797,36.3797,559565.0
2018-09-28 12:00:00,40.27,40.33,40.25,40.32,584570.0,36.3797,36.4339,36.3616,36.4249,584570.0
2018-09-28 13:00:00,40.33,40.38,40.3,40.3,406330.0,36.4339,36.4791,36.4068,36.4068,406330.0
2018-09-28 14:00:00,40.3,40.31,40.27,40.28,507875.0,36.4068,36.4159,36.3797,36.3887,507875.0
2018-09-28 15:00:00,40.28,40.31,40.22,40.27,1362985.0,36.3887,36.4159,36.3345,36.3797,1362985.0
2018-10-01 09:30:00,40.45,40.45,40.27,40.28,672310.0,36.5423,36.5423,36.3797,36.3887,672310.0
2018-10-01 10:00:00,40.28,40.32,40.19,40.22,1079940.0,36.3887,36.4249,36.3074,36.3345,1079940.0
2018-10-01 11:00:00,40.21,40.23,40.13,40.15,393480.0,36.3255,36.3436,36.2532,36.2713,393480.0
2018-10-01 12:00:00,40.15,40.16,40.03,40.05,712540.0,36.2713,36.2803,36.1629,36.181,712540.0
2018-10-01 13:00:00,40.04,40.13,40.03,40.08,294325.0,36.1719,36.2532,36.1629,36.2081,294325.0
2018-10-01 14:00:00,40.08,40.11,40.03,40.07,369930.0,36.2081,36.2352,36.1629,36.199,369930.0
2018-10-01 15:00:00,40.07,40.08,39.86,39.95,1307310.0,36.199,36.2081,36.0093,36.0906,1307310.0
2018-10-02 09:30:00,39.98,40.07,39.93,39.98,839485.0,36.1177,36.199,36.0726,36.1177,839485.0
2018-10-02 10:00:00,39.98,39.98,39.78,39.83,903120.0,36.1177,36.1177,35.9371,35.9822,903120.0
2018-10-02 11:00:00,39.83,39.93,39.77,39.91,694100.0,35.9822,36.0726,35.928,36.0545,694100.0
2018-10-02 12:00:00,39.91,39.94,39.86,39.89,640245.0,36.0545,36.0816,36.0093,36.0364,640245.0
2018-10-02 13:00:00,39.89,39.93,39.88,39.92,446880.0,36.0364,36.0726,36.0274,36.0635,446880.0
2018-10-02 14:00:00,39.92,39.94,39.84,39.85,619055.0,36.0635,36.0816,35.9913,36.0003,619055.0
2018-10-02 15:00:00,39.85,39.85,39.74,39.79,2587425.0,36.0003,36.0003,35.9009,35.9461,2587425.0
2018-10-03 09:30:00,39.96,39.96,39.82,39.82,621545.0,36.0997,36.0997,35.9732,35.9732,621545.0
2018-10-03 10:00:00,39.82,39.98,39.81,39.9,785645.0,35.9732,36.1177,35.9642,36.0455,785645.0
2018-10-03 11:00:00,39.9,40.03,39.87,40.01,931030.0,36.0455,36.1629,36.0184,36.1448,931030.0
2018-10-03 12:00:00,40.02,40.11,39.98,40.05,849845.0,36.1539,36.2352,36.1177,36.181,849845.0
2018-10-03 13:00:00,40.05,40.1,40.03,40.08,414975.0,36.181,36.2261,36.1629,36.2081,414975.0
2018-10-03 14:00:00,40.09,40.14,39.91,39.98,1290085.0,36.2171,36.2623,36.0545,36.1177,1290085.0
2018-10-03 15:00:00,39.97,39.99,39.89,39.95,1184115.0,36.1087,36.1268,36.0364,36.0906,1184115.0
2018-10-04 09:30:00,39.85,39.86,39.77,39.79,491005.0,36.0003,36.0093,35.928,35.9461,491005.0
2018-10-04 10:00:00,39.78,39.8,39.68,39.71,732580.0,35.9371,35.9551,35.8467,35.8738,732580.0
2018-10-04 11:00:00,39.71,39.78,39.62,39.62,595475.0,35.8738,35.9371,35.7925,35.7925,595475.0
2018-10-04 12:00:00,39.62,39.62,39.38,39.47,1434775.0,35.7925,35.7925,35.5757,35.657,1434775.0
2018-10-04 13:00:00,39.46,39.5,39.37,39.44,809870.0,35.648,35.6841,35.5667,35.6299,809870.0
2018-10-04 14:00:00,39.45,39.55,39.37,39.53,955390.0,35.6389,35.7293,35.5667,35.7112,955390.0
2018-10-04 15:00:00,39.53,39.56,39.43,39.52,1436535.0,35.7112,35.7383,35.6209,35.7022,1436535.0
2018-10-05 09:30:00,39.54,39.61,39.49,39.52,577035.0,35.7202,35.7835,35.6751,35.7022,577035.0
2018-10-05 10:00:00,39.52,39.59,39.41,39.46,980270.0,35.7022,35.7654,35.6028,35.648,980270.0
2018-10-05 11:00:00,39.46,39.46,39.12,39.12,1096140.0,35.648,35.648,35.3408,35.3408,1096140.0
2018-10-05 12:00:00,39.12,39.2,39.08,39.12,963855.0,35.3408,35.4131,35.3047,35.3408,963855.0
2018-10-05 13:00:00,39.11,39.17,39.0,39.16,1026575.0,35.3318,35.386,35.2324,35.3769,1026575.0
2018-10-05 14:00:00,39.16,39.31,39.14,39.29,925235.0,35.3769,35.5125,35.3589,35.4944,925235.0
2018-10-05 15:00:00,39.29,39.33,39.18,39.23,1580265.0,35.4944,35.5305,35.395,35.4402,1580265.0
2018-10-08 09:30:00,39.13,39.23,39.07,39.19,807640.0,35.3498,35.4402,35.2956,35.404,807640.0
2018-10-08 10:00:00,39.19,39.25,39.16,39.17,683815.0,35.404,35.4583,35.3769,35.386,683815.0
2018-10-08 11:00:00,39.17,39.17,38.95,38.98,774285.0,35.386,35.386,35.1872,35.2143,774285.0
2018-10-08 12:00:00,38.99,39.06,38.96,38.96,498780.0,35.2234,35.2866,35.1963,35.1963,498780.0
2018-10-08 13:00:00,38.96,39.07,38.95,39.04,478840.0,35.1963,35.2956,35.1872,35.2685,478840.0
2018-10-08 14:00:00,39.03,39.27,39.03,39.25,551795.0,35.2595,35.4763,35.2595,35.4583,551795.0
2018-10-08 15:00:00,39.24,39.31,39.23,39.23,667665.0,35.4492,35.5125,35.4402,35.4402,667665.0
2018-10-09 09:30:00,39.12,39.21,39.05,39.19,743810.0,35.3408,35.4221,35.2776,35.404,743810.0
2018-10-09 10:00:00,39.21,39.28,39.15,39.19,1235860.0,35.4221,35.4854,35.3679,35.404,1235860.0
2018-10-09 11:00:00,39.18,39.27,39.13,39.21,666935.0,35.395,35.4763,35.3498,35.4221,666935.0
2018-10-09 12:00:00,39.21,39.23,39.05,39.05,567745.0,35.4221,35.4402,35.2776,35.2776,567745.0
2018-10-09 13:00:00,39.05,39.1,39.0,39.08,557340.0,35.2776,35.3227,35.2324,35.3047,557340.0
2018-10-09 14:00:00,39.09,39.14,39.06,39.12,636170.0,35.3137,35.3589,35.2866,35.3408,636170.0
2018-10-09 15:00:00,39.11,39.13,38.99,39.01,1039695.0,35.3318,35.3498,35.2234,35.2414,1039695.0
2018-10-10 09:30:00,38.95,38.97,38.68,38.68,1042780.0,35.1872,35.2053,34.9433,34.9433,1042780.0
2018-10-10 10:00:00,38.68,38.78,38.6,38.67,2142050.0,34.9433,35.0337,34.871,34.9343,2142050.0
2018-10-10 11:00:00,38.65,38.67,38.46,38.58,808235.0,34.9162,34.9343,34.7446,34.853,808235.0
2018-10-10 12:00:00,38.56,38.64,38.48,38.54,643705.0,34.8349,34.9072,34.7626,34.8168,643705.0
2018-10-10 13:00:00,38.52,38.68,38.44,38.61,1037930.0,34.7988,34.9433,34.7265,34.8801,1037930.0
2018-10-10 14:00:00,38.61,38.62,38.33,38.42,1475070.0,34.8801,34.8891,34.6271,34.7084,1475070.0
2018-10-10 15:00:00,38.43,38.43,37.96,37.99,3967285.0,34.7175,34.7175,34.2929,34.32,3967285.0
2018-10-11 09:30:00,37.82,38.03,37.65,38.0,2804695.0,34.1664,34.3561,34.0128,34.329,2804695.0
2018-10-11 10:00:00,38.0,38.01,37.74,37.75,4153105.0,34.329,34.338,34.0941,34.1032,4153105.0
2018-10-11 11:00:00,37.75,37.86,37.55,37.78,2512965.0,34.1032,34.2025,33.9225,34.1303,2512965.0
2018-10-11 12:00:00,37.79,38.01,37.75,37.88,1339220.0,34.1393,34.338,34.1032,34.2206,1339220.0
2018-10-11 13:00:00,37.86,37.9,37.68,37.76,1341075.0,34.2025,34.2387,34.0399,34.1122,1341075.0
2018-10-11 14:00:00,37.76,37.77,37.19,37.37,2771310.0,34.1122,34.1212,33.5973,33.7599,2771310.0
2018-10-11 15:00:00,37.36,37.68,37.21,37.21,3864575.0,33.7508,34.0399,33.6153,33.6153,3864575.0
2018-10-12 09:30:00,37.72,37.74,37.5,37.63,2080435.0,34.0761,34.0941,33.8773,33.9948,2080435.0
2018-10-12 10:00:00,37.63,37.64,37.34,37.38,2531865.0,33.9948,34.0038,33.7328,33.7689,2531865.0
2018-10-12 11:00:00,37.38,37.43,37.15,37.23,2853230.0,33.7689,33.8141,33.5611,33.6334,2853230.0
2018-10-12 12:00:00,37.22,37.22,36.79,36.92,2288330.0,33.6244,33.6244,33.2359,33.3533,2288330.0
2018-10-12 13:00:00,36.93,37.13,36.89,37.08,1410955.0,33.3624,33.5431,33.3262,33.4979,1410955.0
2018-10-12 14:00:00,37.08,37.12,36.88,37.11,1276970.0,33.4979,33.534,33.3172,33.525,1276970.0
2018-10-12 15:00:00,37.11,37.39,37.06,37.29,2141440.0,33.525,33.7779,33.4798,33.6876,2141440.0
2018-10-15 09:30:00,37.26,37.44,37.25,37.36,1092795.0,33.6605,33.8231,33.6515,33.7508,1092795.0
2018-10-15 10:00:00,37.36,37.39,37.21,37.35,2744895.0,33.7508,33.7779,33.6153,33.7418,2744895.0
2018-10-15 11:00:00,37.35,37.54,37.35,37.4,2741950.0,33.7418,33.9134,33.7418,33.787,2741950.0
2018-10-15 12:00:00,37.38,37.53,37.34,37.5,1323910.0,33.7689,33.9044,33.7328,33.8773,1323910.0
2018-10-15 13:00:00,37.51,37.69,37.48,37.67,863430.0,33.8863,34.049,33.8592,34.0309,863430.0
2018-10-15 14:00:00,37.67,37.71,37.52,37.69,1071690.0,34.0309,34.067,33.8954,34.049,1071690.0
2018-10-15 15:00:00,37.7,37.72,37.45,37.46,2558330.0,34.058,34.0761,33.8321,33.8412,2558330.0
2018-10-16 09:30:00,37.69,37.69,37.42,37.6,863190.0,34.049,34.049,33.805,33.9677,863190.0
2018-10-16 10:00:00,37.6,37.89,37.6,37.89,1202915.0,33.9677,34.2296,33.9677,34.2296,1202915.0
2018-10-16 11:00:00,37.89,37.95,37.83,37.95,868870.0,34.2296,34.2838,34.1754,34.2838,868870.0
2018-10-16 12:00:00,37.95,38.06,37.93,38.05,557465.0,34.2838,34.3832,34.2658,34.3742,557465.0
2018-10-16 13:00:00,38.04,38.16,38.02,38.15,482385.0,34.3651,34.4736,34.3471,34.4645,482385.0
2018-10-16 14:00:00,38.15,38.22,38.13,38.14,600675.0,34.4645,34.5278,34.4465,34.4555,600675.0
2018-10-16 15:00:00,38.14,38.27,38.09,38.25,1889250.0,34.4555,34.5729,34.4103,34.5549,1889250.0
2018-10-17 09:30:00,38.2,38.2,38.01,38.03,887290.0,34.5097,34.5097,34.338,34.3561,887290.0
2018-10-17 10:00:00,38.02,38.06,37.72,37.83,2188560.0,34.3471,34.3832,34.0761,34.1754,2188560.0
2018-10-17 11:00:00,37.82,38.08,37.78,38.08,1946680.0,34.1664,34.4013,34.1303,34.4013,1946680.0
2018-10-17 12:00:00,38.09,38.24,38.05,38.21,512380.0,34.4103,34.5458,34.3742,34.5187,512380.0
2018-10-17 13:00:00,38.23,38.25,38.19,38.23,516015.0,34.5368,34.5549,34.5007,34.5368,516015.0
2018-10-17 14:00:00,38.22,38.25,38.04,38.21,851395.0,34.5278,34.5549,34.3651,34.5187,851395.0
2018-10-17 15:00:00,38.21,38.23,38.07,38.15,1369195.0,34.5187,34.5368,34.3922,34.4645,1369195.0
2018-10-18 09:30:00,38.04,38.04,37.91,37.94,423920.0,34.3651,34.3651,34.2477,34.2748,423920.0
2018-10-18 10:00:00,37.91,38.12,37.91,38.1,833180.0,34.2477,34.4374,34.2477,34.4193,833180.0
2018-10-18 11:00:00,38.11,38.11,37.69,37.72,1105815.0,34.4284,34.4284,34.049,34.0761,1105815.0
2018-10-18 12:00:00,37.72,37.86,37.67,37.79,551755.0,34.0761,34.2025,34.0309,34.1393,551755.0
2018-10-18 13:00:00,37.78,37.81,37.46,37.5,865905.0,34.1303,34.1574,33.8412,33.8773,865905.0
2018-10-18 14:00:00,37.49,37.7,37.49,37.63,776165.0,33.8683,34.058,33.8683,33.9948,776165.0
2018-10-18 15:00:00,37.63,37.67,37.52,37.59,1751390.0,33.9948,34.0309,33.8954,33.9586,1751390.0
2018-10-19 09:30:00,37.68,37.81,37.54,37.76,533460.0,34.0399,34.1574,33.9134,34.1122,533460.0
2018-10-19 10:00:00,37.76,37.84,37.63,37.68,452935.0,34.1122,34.1845,33.9948,34.0399,452935.0
2018-10-19 11:00:00,37.7,37.75,37.52,37.65,608185.0,34.058,34.1032,33.8954,34.0128,608185.0
2018-10-19 12:00:00,37.65,37.67,37.34,37.45,506615.0,34.0128,34.0309,33.7328,33.8321,506615.0
2018-10-19 13:00:00,37.44,37.51,37.35,37.41,788700.0,33.8231,33.8863,33.7418,33.796,788700.0
2018-10-19 14:00:00,37.39,37.43,37.24,37.35,812105.0,33.7779,33.8141,33.6424,33.7418,812105.0
2018-10-19 15:00:00,37.35,37.41,37.24,37.35,1054195.0,33.7418,33.796,33.6424,33.7418,1054195.0
2018-10-22 09:30:00,37.44,37.48,37.29,37.32,403945.0,33.8231,33.8592,33.6876,33.7147,403945.0
2018-10-22 10:00:00,37.31,37.44,37.13,37.37,782750.0,33.7057,33.8231,33.5431,33.7599,782750.0
2018-10-22 11:00:00,37.37,37.38,37.24,37.27,461260.0,33.7599,33.7689,33.6424,33.6695,461260.0
2018-10-22 12:00:00,37.28,37.33,37.12,37.21,485410.0,33.6786,33.7237,33.534,33.6153,485410.0
2018-10-22 13:00:00,37.22,37.32,37.18,37.21,353340.0,33.6244,33.7147,33.5882,33.6153,353340.0
2018-10-22 14:00:00,37.2,37.23,37.12,37.21,695525.0,33.6063,33.6334,33.534,33.6153,695525.0
2018-10-22 15:00:00,37.2,37.29,37.15,37.15,1109470.0,33.6063,33.6876,33.5611,33.5611,1109470.0
2018-10-23 09:30:00,36.64,36.67,36.52,36.54,797935.0,33.1004,33.1275,32.992,33.0101,797935.0
2018-10-23 10:00:00,36.52,36.55,36.16,36.37,2728165.0,32.992,33.0191,32.6668,32.8565,2728165.0
2018-10-23 11:00:00,36.37,36.6,36.34,36.42,1881105.0,32.8565,33.0643,32.8294,32.9016,1881105.0
2018-10-23 12:00:00,36.42,36.71,36.42,36.64,954215.0,32.9016,33.1636,32.9016,33.1004,954215.0
2018-10-23 13:00:00,36.65,36.85,36.64,36.66,579345.0,33.1094,33.2901,33.1004,33.1185,579345.0
2018-10-23 14:00:00,36.66,37.02,36.66,36.99,886565.0,33.1185,33.4437,33.1185,33.4166,886565.0
2018-10-23 15:00:00,36.98,37.04,36.77,36.78,1193390.0,33.4075,33.4618,33.2178,33.2269,1193390.0
2018-10-24 09:30:00,36.77,36.86,36.72,36.8,648755.0,33.2178,33.2991,33.1727,33.2449,648755.0
2018-10-24 10:00:00,36.78,36.78,36.55,36.56,1573290.0,33.2269,33.2269,33.0191,33.0281,1573290.0
2018-10-24 11:00:00,36.55,36.68,36.37,36.64,1870265.0,33.0191,33.1365,32.8565,33.1004,1870265.0
2018-10-24 12:00:00,36.65,36.66,36.34,36.44,915995.0,33.1094,33.1185,32.8294,32.9197,915995.0
2018-10-24 13:00:00,36.4,36.4,36.18,36.23,1087015.0,32.8836,32.8836,32.6848,32.73,1087015.0
2018-10-24 14:00:00,36.23,36.33,36.08,36.13,1305550.0,32.73,32.8203,32.5945,32.6397,1305550.0
2018-10-24 15:00:00,36.11,36.12,35.65,35.66,3733700.0,32.6216,32.6306,32.206,32.2151,3733700.0
2018-10-25 09:30:00,35.87,36.03,35.76,35.97,1226715.0,32.4048,32.5493,32.3054,32.4951,1226715.0
2018-10-25 10:00:00,35.96,36.15,35.9,36.04,1453015.0,32.4861,32.6577,32.4319,32.5584,1453015.0
2018-10-25 11:00:00,36.04,36.21,35.95,36.12,1133425.0,32.5584,32.7119,32.477,32.6306,1133425.0
2018-10-25 12:00:00,36.11,36.16,36.01,36.11,1213895.0,32.6216,32.6668,32.5313,32.6216,1213895.0
2018-10-25 13:00:00,36.14,36.22,36.01,36.14,814765.0,32.6487,32.721,32.5313,32.6487,814765.0
2018-10-25 14:00:00,36.15,36.39,36.11,36.33,929420.0,32.6577,32.8745,32.6216,32.8203,929420.0
2018-10-25 15:00:00,36.34,36.37,36.11,36.2,1636220.0,32.8294,32.8565,32.6216,32.7029,1636220.0
2018-10-26 09:30:00,35.85,35.88,35.71,35.73,964075.0,32.3867,32.4138,32.2602,32.2783,964075.0
2018-10-26 10:00:00,35.72,35.72,35.28,35.29,1998795.0,32.2693,32.2693,31.8718,31.8808,1998795.0
2018-10-26 11:00:00,35.28,35.89,35.26,35.73,1706395.0,31.8718,32.4228,31.8537,32.2783,1706395.0
2018-10-26 12:00:00,35.73,36.13,35.73,36.05,1748495.0,32.2783,32.6397,32.2783,32.5674,1748495.0
2018-10-26 13:00:00,36.05,36.21,35.89,36.08,1015880.0,32.5674,32.7119,32.4228,32.5945,1015880.0
2018-10-26 14:00:00,36.09,36.1,35.69,35.7,1269665.0,32.6035,32.6126,32.2422,32.2512,1269665.0
2018-10-26 15:00:00,35.71,35.96,35.62,35.79,2762730.0,32.2602,32.4861,32.1789,32.3325,2762730.0
2018-10-29 09:30:00,36.22,36.38,36.19,36.37,681730.0,32.721,32.8655,32.6939,32.8565,681730.0
2018-10-29 10:00:00,36.39,36.55,36.34,36.42,870955.0,32.8745,33.0191,32.8294,32.9016,870955.0
2018-10-29 11:00:00,36.42,36.49,36.17,36.17,914050.0,32.9016,32.9649,32.6758,32.6758,914050.0
2018-10-29 12:00:00,36.17,36.21,35.99,36.07,1135785.0,32.6758,32.7119,32.5132,32.5855,1135785.0
2018-10-29 13:00:00,36.06,36.26,36.06,36.16,1002645.0,32.5764,32.7571,32.5764,32.6668,1002645.0
2018-10-29 14:00:00,36.14,36.15,35.78,35.82,2193535.0,32.6487,32.6577,32.3235,32.3596,2193535.0
2018-10-29 15:00:00,35.82,35.83,35.27,35.65,3969885.0,32.3596,32.3686,31.8627,32.206,3969885.0
2018-10-30 09:30:00,35.69,36.14,35.62,36.13,1100730.0,32.2422,32.6487,32.1789,32.6397,1100730.0
2018-10-30 10:00:00,36.13,36.13,35.81,35.89,2760835.0,32.6397,32.6397,32.3506,32.4228,2760835.0
2018-10-30 11:00:00,35.9,36.24,35.84,36.1,1387770.0,32.4319,32.739,32.3777,32.6126,1387770.0
2018-10-30 12:00:00,36.11,36.18,36.0,36.01,1636340.0,32.6216,32.6848,32.5222,32.5313,1636340.0
2018-10-30 13:00:00,36.0,36.05,35.83,36.01,2276210.0,32.5222,32.5674,32.3686,32.5313,2276210.0
2018-10-30 14:00:00,36.01,36.14,35.87,36.1,3386940.0,32.5313,32.6487,32.4048,32.6126,3386940.0
2018-10-30 15:00:00,36.12,36.32,36.01,36.28,4069490.0,32.6306,32.8113,32.5313,32.7752,4069490.0
2018-10-31 09:30:00,36.6,36.63,36.45,36.6,721225.0,33.0643,33.0914,32.9287,33.0643,721225.0
2018-10-31 10:00:00,36.59,36.72,36.46,36.55,1995430.0,33.0552,33.1727,32.9378,33.0191,1995430.0
2018-10-31 11:00:00,36.57,36.64,36.49,36.56,1957245.0,33.0372,33.1004,32.9649,33.0281,1957245.0
2018-10-31 12:00:00,36.57,36.62,36.42,36.62,1173375.0,33.0372,33.0823,32.9016,33.0823,1173375.0
2018-10-31 13:00:00,36.61,36.69,36.55,36.64,1042100.0,33.0733,33.1456,33.0191,33.1004,1042100.0
2018-10-31 14:00:00,36.64,36.73,36.59,36.68,1227710.0,33.1004,33.1817,33.0552,33.1365,1227710.0
2018-10-31 15:00:00,36.67,36.73,36.38,36.42,4121985.0,33.1275,33.1817,32.8655,32.9016,4121985.0
2018-11-01 09:30:00,36.57,36.73,36.49,36.66,1367710.0,33.0372,33.1817,32.9649,33.1185,1367710.0
2018-11-01 10:00:00,36.65,36.86,36.53,36.85,2089090.0,33.1094,33.2991,33.001,33.2901,2089090.0
2018-11-01 11:00:00,36.88,36.92,36.77,36.86,1946320.0,33.3172,33.3533,33.2178,33.2991,1946320.0
2018-11-01 12:00:00,36.86,37.01,36.78,37.01,1444310.0,33.2991,33.4346,33.2269,33.4346,1444310.0
2018-11-01 13:00:00,37.0,37.08,36.94,37.06,574380.0,33.4256,33.4979,33.3714,33.4798,574380.0
2018-11-01 14:00:00,37.07,37.16,37.01,37.14,566855.0,33.4889,33.5702,33.4346,33.5521,566855.0
2018-11-01 15:00:00,37.14,37.17,37.06,37.13,2047540.0,33.5521,33.5792,33.4798,33.5431,2047540.0
2018-11-02 09:30:00,37.33,37.42,37.27,37.37,1034160.0,33.7237,33.805,33.6695,33.7599,1034160.0
2018-11-02 10:00:00,37.37,37.39,37.05,37.26,1047510.0,33.7599,33.7779,33.4708,33.6605,1047510.0
2018-11-02 11:00:00,37.27,37.28,36.99,37.11,1067895.0,33.6695,33.6786,33.4166,33.525,1067895.0
2018-11-02 12:00:00,37.11,37.14,36.86,36.9,742695.0,33.525,33.5521,33.2991,33.3353,742695.0
2018-11-02 13:00:00,36.89,37.08,36.83,37.08,482420.0,33.3262,33.4979,33.272,33.4979,482420.0
2018-11-02 14:00:00,37.07,37.16,36.89,37.1,1463205.0,33.4889,33.5702,33.3262,33.516,1463205.0
2018-11-02 15:00:00,37.11,37.19,37.01,37.17,1623895.0,33.525,33.5973,33.4346,33.5792,1623895.0
2018-11-05 09:30:00,37.2,37.47,37.19,37.23,702060.0,33.6063,33.8502,33.5973,33.6334,702060.0
2018-11-05 10:00:00,37.25,37.34,37.08,37.34,886210.0,33.6515,33.7328,33.4979,33.7328,886210.0
2018-11-05 11:00:00,37.34,37.35,37.15,37.24,676410.0,33.7328,33.7418,33.5611,33.6424,676410.0
2018-11-05 12:00:00,37.24,37.27,37.08,37.17,1080575.0,33.6424,33.6695,33.4979,33.5792,1080575.0
2018-11-05 13:00:00,37.17,37.26,37.16,37.24,1301330.0,33.5792,33.6605,33.5702,33.6424,1301330.0
2018-11-05 14:00:00,37.24,37.45,37.21,37.42,551970.0,33.6424,33.8321,33.6153,33.805,551970.0
2018-11-05 15:00:00,37.42,37.43,37.25,37.33,2497370.0,33.805,33.8141,33.6515,33.7237,2497370.0
2018-11-06 09:30:00,37.3,37.43,37.27,37.4,388135.0,33.6966,33.8141,33.6695,33.787,388135.0
2018-11-06 10:00:00,37.4,37.52,37.35,37.5,601725.0,33.787,33.8954,33.7418,33.8773,601725.0
2018-11-06 11:00:00,37.52,37.52,37.33,37.41,961590.0,33.8954,33.8954,33.7237,33.796,961590.0
2018-11-06 12:00:00,37.41,37.57,37.38,37.51,727675.0,33.796,33.9405,33.7689,33.8863,727675.0
2018-11-06 13:00:00,37.52,37.59,37.51,37.57,516695.0,33.8954,33.9586,33.8863,33.9405,516695.0
2018-11-06 14:00:00,37.57,37.57,37.39,37.43,692565.0,33.9405,33.9405,33.7779,33.8141,692565.0
2018-11-06 15:00:00,37.41,37.58,37.4,37.56,1807235.0,33.796,33.9496,33.787,33.9315,1807235.0
2018-11-07 09:30:00,37.8,37.92,37.64,37.67,944085.0,34.1483,34.2567,34.0038,34.0309,944085.0
2018-11-07 10:00:00,37.66,37.84,37.58,37.79,585105.0,34.0219,34.1845,33.9496,34.1393,585105.0
2018-11-07 11:00:00,37.77,37.95,37.75,37.93,634030.0,34.1212,34.2838,34.1032,34.2658,634030.0
2018-11-07 12:00:00,37.94,37.97,37.88,37.97,434105.0,34.2748,34.3019,34.2206,34.3019,434105.0
2018-11-07 13:00:00,37.97,38.0,37.85,37.87,359135.0,34.3019,34.329,34.1935,34.2116,359135.0
2018-11-07 14:00:00,37.87,38.03,37.87,38.03,627575.0,34.2116,34.3561,34.2116,34.3561,627575.0
2018-11-07 15:00:00,38.03,38.16,38.02,38.13,1861730.0,34.3561,34.4736,34.3471,34.4465,1861730.0
2018-11-08 09:30:00,38.03,38.13,38.03,38.12,529970.0,34.3561,34.4465,34.3561,34.4374,529970.0
2018-11-08 10:00:00,38.12,38.15,37.95,38.09,548245.0,34.4374,34.4645,34.2838,34.4103,548245.0
2018-11-08 11:00:00,38.09,38.13,38.04,38.06,516900.0,34.4103,34.4465,34.3651,34.3832,516900.0
2018-11-08 12:00:00,38.05,38.18,38.05,38.07,313055.0,34.3742,34.4916,34.3742,34.3922,313055.0
2018-11-08 13:00:00,38.07,38.1,37.97,38.01,336075.0,34.3922,34.4193,34.3019,34.338,336075.0
2018-11-08 14:00:00,38.0,38.07,37.83,37.9,493050.0,34.329,34.3922,34.1754,34.2387,493050.0
2018-11-08 15:00:00,37.9,37.98,37.84,37.98,877985.0,34.2387,34.3109,34.1845,34.3109,877985.0
2018-11-09 09:30:00,37.78,37.83,37.6,37.63,322785.0,34.1303,34.1754,33.9677,33.9948,322785.0
2018-11-09 10:00:00,37.62,37.68,37.46,37.57,349310.0,33.9857,34.0399,33.8412,33.9405,349310.0
2018-11-09 11:00:00,37.62,37.66,37.44,37.45,400380.0,33.9857,34.0219,33.8231,33.8321,400380.0
2018-11-09 12:00:00,37.46,37.55,37.39,37.49,292585.0,33.8412,33.9225,33.7779,33.8683,292585.0
2018-11-09 13:00:00,37.48,37.52,37.34,37.38,392820.0,33.8592,33.8954,33.7328,33.7689,392820.0
2018-11-09 14:00:00,37.38,37.58,37.33,37.54,1256245.0,33.7689,33.9496,33.7237,33.9134,1256245.0
2018-11-09 15:00:00,37.54,37.69,37.5,37.57,1210305.0,33.9134,34.049,33.8773,33.9405,1210305.0
2018-11-12 09:30:00,37.57,37.6,37.34,37.34,330040.0,33.9405,33.9677,33.7328,33.7328,330040.0
2018-11-12 10:00:00,37.33,37.42,37.2,37.2,361375.0,33.7237,33.805,33.6063,33.6063,361375.0
2018-11-12 11:00:00,37.19,37.22,37.01,37.21,1241885.0,33.5973,33.6244,33.4346,33.6153,1241885.0
2018-11-12 12:00:00,37.23,37.36,37.2,37.25,369900.0,33.6334,33.7508,33.6063,33.6515,369900.0
2018-11-12 13:00:00,37.25,37.26,37.09,37.19,411195.0,33.6515,33.6605,33.5069,33.5973,411195.0
2018-11-12 14:00:00,37.19,37.36,37.18,37.22,402200.0,33.5973,33.7508,33.5882,33.6244,402200.0
2018-11-12 15:00:00,37.21,37.25,36.92,36.97,1467250.0,33.6153,33.6515,33.3533,33.3985,1467250.0
2018-11-13 09:30:00,37.1,37.31,37.07,37.26,382865.0,33.516,33.7057,33.4889,33.6605,382865.0
2018-11-13 10:00:00,37.26,37.29,37.01,37.17,1654370.0,33.6605,33.6876,33.4346,33.5792,1654370.0
2018-11-13 11:00:00,37.16,37.46,37.15,37.37,671340.0,33.5702,33.8412,33.5611,33.7599,671340.0
2018-11-13 12:00:00,37.41,37.43,37.17,37.2,623025.0,33.796,33.8141,33.5792,33.6063,623025.0
2018-11-13 13:00:00,37.19,37.23,37.07,37.14,440335.0,33.5973,33.6334,33.4889,33.5521,440335.0
2018-11-13 14:00:00,37.15,37.15,36.9,36.97,456855.0,33.5611,33.5611,33.3353,33.3985,456855.0
2018-11-13 15:00:00,36.97,37.07,36.9,37.0,1302780.0,33.3985,33.4889,33.3353,33.4256,1302780.0
2018-11-14 09:30:00,37.31,37.41,37.26,37.36,425200.0,33.7057,33.796,33.6605,33.7508,425200.0
2018-11-14 10:00:00,37.38,37.39,37.07,37.13,1069440.0,33.7689,33.7779,33.4889,33.5431,1069440.0
2018-11-14 11:00:00,37.13,37.13,36.8,36.94,671255.0,33.5431,33.5431,33.2449,33.3714,671255.0
2018-11-14 12:00:00,36.95,37.01,36.79,36.79,648230.0,33.3804,33.4346,33.2359,33.2359,648230.0
2018-11-14 13:00:00,36.78,36.84,36.6,36.67,561560.0,33.2269,33.2811,33.0643,33.1275,561560.0
2018-11-14 14:00:00,36.66,36.94,36.52,36.93,1145995.0,33.1185,33.3714,32.992,33.3624,1145995.0
2018-11-14 15:00:00,36.92,37.03,36.73,36.78,1839890.0,33.3533,33.4527,33.1817,33.2269,1839890.0
2018-11-15 09:30:00,36.59,36.68,36.43,36.5,607625.0,33.0552,33.1365,32.9107,32.9739,607625.0
2018-11-15 10:00:00,36.49,36.68,36.45,36.6,1864030.0,32.9649,33.1365,32.9287,33.0643,1864030.0
2018-11-15 11:00:00,36.6,36.95,36.54,36.94,848730.0,33.0643,33.3804,33.0101,33.3714,848730.0
2018-11-15 12:00:00,36.94,36.97,36.77,36.8,2735475.0,33.3714,33.3985,33.2178,33.2449,2735475.0
2018-11-15 13:00:00,36.81,37.19,36.7,37.16,1799990.0,33.254,33.5973,33.1546,33.5702,1799990.0
2018-11-15 14:00:00,37.17,37.28,37.09,37.18,990160.0,33.5792,33.6786,33.5069,33.5882,990160.0
2018-11-15 15:00:00,37.18,37.22,37.0,37.22,1615680.0,33.5882,33.6244,33.4256,33.6244,1615680.0
2018-11-16 09:30:00,37.05,37.18,37.0,37.16,719405.0,33.4708,33.5882,33.4256,33.5702,719405.0
2018-11-16 10:00:00,37.15,37.27,37.08,37.16,801570.0,33.5611,33.6695,33.4979,33.5702,801570.0
2018-11-16 11:00:00,37.16,37.18,36.96,37.0,509625.0,33.5702,33.5882,33.3895,33.4256,509625.0
2018-11-16 12:00:00,37.01,37.35,36.97,37.25,484840.0,33.4346,33.7418,33.3985,33.6515,484840.0
2018-11-16 13:00:00,37.26,37.26,37.03,37.14,714180.0,33.6605,33.6605,33.4527,33.5521,714180.0
2018-11-16 14:00:00,37.13,37.24,37.1,37.23,1109775.0,33.5431,33.6424,33.516,33.6334,1109775.0
2018-11-16 15:00:00,37.23,37.35,37.22,37.24,1210030.0,33.6334,33.7418,33.6244,33.6424,1210030.0
2018-11-19 09:30:00,37.18,37.32,37.09,37.15,251735.0,33.5882,33.7147,33.5069,33.5611,251735.0
2018-11-19 10:00:00,37.15,37.16,36.89,37.16,691595.0,33.5611,33.5702,33.3262,33.5702,691595.0
2018-11-19 11:00:00,37.18,37.2,36.73,36.77,738980.0,33.5882,33.6063,33.1817,33.2178,738980.0
2018-11-19 12:00:00,36.79,36.87,36.67,36.86,473195.0,33.2359,33.3082,33.1275,33.2991,473195.0
2018-11-19 13:00:00,36.86,36.89,36.68,36.7,421470.0,33.2991,33.3262,33.1365,33.1546,421470.0
2018-11-19 14:00:00,36.7,36.8,36.61,36.78,4284060.0,33.1546,33.2449,33.0733,33.2269,4284060.0
2018-11-19 15:00:00,36.78,36.93,36.68,36.74,4917530.0,33.2269,33.3624,33.1365,33.1907,4917530.0
2018-11-20 09:30:00,36.31,36.37,36.05,36.12,765785.0,32.8023,32.8565,32.5674,32.6306,765785.0
2018-11-20 10:00:00,36.12,36.51,35.99,36.51,984185.0,32.6306,32.983,32.5132,32.983,984185.0
2018-11-20 11:00:00,36.51,36.55,36.24,36.43,476975.0,32.983,33.0191,32.739,32.9107,476975.0
2018-11-20 12:00:00,36.44,36.52,36.15,36.17,461020.0,32.9197,32.992,32.6577,32.6758,461020.0
2018-11-20 13:00:00,36.17,36.23,36.06,36.1,1041770.0,32.6758,32.73,32.5764,32.6126,1041770.0
2018-11-20 14:00:00,36.09,36.24,36.03,36.09,1012330.0,32.6035,32.739,32.5493,32.6035,1012330.0
2018-11-20 15:00:00,36.1,36.25,35.96,36.11,1782820.0,32.6126,32.7481,32.4861,32.6216,1782820.0
2018-11-21 09:30:00,36.25,36.45,36.25,36.45,385775.0,32.7481,32.9287,32.7481,32.9287,385775.0
2018-11-21 10:00:00,36.46,36.63,36.45,36.59,543365.0,32.9378,33.0914,32.9287,33.0552,543365.0
2018-11-21 11:00:00,36.59,36.82,36.58,36.73,407940.0,33.0552,33.263,33.0462,33.1817,407940.0
2018-11-21 12:00:00,36.75,36.78,36.7,36.72,413925.0,33.1998,33.2269,33.1546,33.1727,413925.0
2018-11-21 13:00:00,36.74,36.75,36.65,36.7,459225.0,33.1907,33.1998,33.1094,33.1546,459225.0
2018-11-21 14:00:00,36.7,36.7,36.61,36.63,478065.0,33.1546,33.1546,33.0733,33.0914,478065.0
2018-11-21 15:00:00,36.62,36.68,36.49,36.5,1062620.0,33.0823,33.1365,32.9649,32.9739,1062620.0
2018-11-23 09:30:00,36.25,36.45,36.21,36.44,274550.0,32.7481,32.9287,32.7119,32.9197,274550.0
2018-11-23 10:00:00,36.43,36.63,36.43,36.59,342530.0,32.9107,33.0914,32.9107,33.0552,342530.0
2018-11-23 11:00:00,36.58,36.74,36.58,36.61,662980.0,33.0462,33.1907,33.0462,33.0733,662980.0
2018-11-23 12:00:00,36.61,36.66,36.44,36.44,408215.0,33.0733,33.1185,32.9197,32.9197,408215.0
2018-11-26 09:30:00,36.73,36.99,36.73,36.99,411840.0,33.1817,33.4166,33.1817,33.4166,411840.0
2018-11-26 10:00:00,37.0,37.02,36.88,36.99,491640.0,33.4256,33.4437,33.3172,33.4166,491640.0
2018-11-26 11:00:00,37.01,37.01,36.73,36.81,421595.0,33.4346,33.4346,33.1817,33.254,421595.0
2018-11-26 12:00:00,36.81,36.9,36.69,36.77,453925.0,33.254,33.3353,33.1456,33.2178,453925.0
2018-11-26 13:00:00,36.76,36.84,36.72,36.83,648645.0,33.2088,33.2811,33.1727,33.272,648645.0
2018-11-26 14:00:00,36.84,36.92,36.8,36.87,448490.0,33.2811,33.3533,33.2449,33.3082,448490.0
2018-11-26 15:00:00,36.87,36.96,36.82,36.92,1038695.0,33.3082,33.3895,33.263,33.3533,1038695.0
2018-11-27 09:30:00,36.76,36.85,36.65,36.71,340625.0,33.2088,33.2901,33.1094,33.1636,340625.0
2018-11-27 10:00:00,36.71,36.84,36.63,36.79,414850.0,33.1636,33.2811,33.0914,33.2359,414850.0
2018-11-27 11:00:00,36.78,36.86,36.67,36.74,762950.0,33.2269,33.2991,33.1275,33.1907,762950.0
2018-11-27 12:00:00,36.74,36.74,36.51,36.57,668115.0,33.1907,33.1907,32.983,33.0372,668115.0
2018-11-27 13:00:00,36.58,36.67,36.54,36.67,463175.0,33.0462,33.1275,33.0101,33.1275,463175.0
2018-11-27 14:00:00,36.68,36.72,36.63,36.65,711090.0,33.1365,33.1727,33.0914,33.1094,711090.0
2018-11-27 15:00:00,36.64,36.67,36.56,36.63,1436060.0,33.1004,33.1275,33.0281,33.0914,1436060.0
2018-11-28 09:30:00,36.74,36.88,36.72,36.73,353470.0,33.1907,33.3172,33.1727,33.1817,353470.0
2018-11-28 10:00:00,36.75,36.79,36.42,36.55,542835.0,33.1998,33.2359,32.9016,33.0191,542835.0
2018-11-28 11:00:00,36.57,36.82,36.57,36.73,791255.0,33.0372,33.263,33.0372,33.1817,791255.0
2018-11-28 12:00:00,36.77,37.22,36.77,37.18,786310.0,33.2178,33.6244,33.2178,33.5882,786310.0
2018-11-28 13:00:00,37.19,37.26,37.07,37.24,784360.0,33.5973,33.6605,33.4889,33.6424,784360.0
2018-11-28 14:00:00,37.23,37.27,37.15,37.15,493515.0,33.6334,33.6695,33.5611,33.5611,493515.0
2018-11-28 15:00:00,37.15,37.35,37.1,37.35,1051880.0,33.5611,33.7418,33.516,33.7418,1051880.0
2018-11-29 09:30:00,37.22,37.38,37.2,37.23,285230.0,33.6244,33.7689,33.6063,33.6334,285230.0
2018-11-29 10:00:00,37.2,37.29,36.99,37.07,617305.0,33.6063,33.6876,33.4166,33.4889,617305.0
2018-11-29 11:00:00,37.08,37.31,37.08,37.29,555710.0,33.4979,33.7057,33.4979,33.6876,555710.0
2018-11-29 12:00:00,37.29,37.39,37.24,37.39,458030.0,33.6876,33.7779,33.6424,33.7779,458030.0
2018-11-29 13:00:00,37.38,37.39,37.3,37.37,652520.0,33.7689,33.7779,33.6966,33.7599,652520.0
2018-11-29 14:00:00,37.36,37.56,37.35,37.55,723960.0,33.7508,33.9315,33.7418,33.9225,723960.0
2018-11-29 15:00:00,37.55,37.55,37.29,37.31,922460.0,33.9225,33.9225,33.6876,33.7057,922460.0
2018-11-30 09:30:00,37.26,37.41,37.2,37.4,395455.0,33.6605,33.796,33.6063,33.787,395455.0
2018-11-30 10:00:00,37.4,37.51,37.36,37.41,496125.0,33.787,33.8863,33.7508,33.796,496125.0
2018-11-30 11:00:00,37.42,37.46,37.31,37.44,722035.0,33.805,33.8412,33.7057,33.8231,722035.0
2018-11-30 12:00:00,37.43,37.43,37.32,37.33,547460.0,33.8141,33.8141,33.7147,33.7237,547460.0
2018-11-30 13:00:00,37.33,37.49,37.29,37.48,878425.0,33.7237,33.8683,33.6876,33.8592,878425.0
2018-11-30 14:00:00,37.48,37.53,37.44,37.49,854690.0,33.8592,33.9044,33.8231,33.8683,854690.0
2018-11-30 15:00:00,37.5,37.62,37.48,37.55,2573565.0,33.8773,33.9857,33.8592,33.9225,2573565.0
2018-12-03 09:30:00,38.07,38.08,37.81,37.83,1557360.0,34.3922,34.4013,34.1574,34.1754,1557360.0
2018-12-03 10:00:00,37.85,37.87,37.66,37.66,996115.0,34.1935,34.2116,34.0219,34.0219,996115.0
2018-12-03 11:00:00,37.68,37.71,37.49,37.51,815715.0,34.0399,34.067,33.8683,33.8863,815715.0
2018-12-03 12:00:00,37.51,37.8,37.51,37.75,905400.0,33.8863,34.1483,33.8863,34.1032,905400.0
2018-12-03 13:00:00,37.76,37.87,37.72,37.76,1014940.0,34.1122,34.2116,34.0761,34.1122,1014940.0
2018-12-03 14:00:00,37.76,37.85,37.67,37.81,1441750.0,34.1122,34.1935,34.0309,34.1574,1441750.0
2018-12-03 15:00:00,37.81,37.93,37.77,37.88,2735700.0,34.1574,34.2658,34.1212,34.2206,2735700.0
2018-12-04 09:30:00,37.82,37.86,37.48,37.52,1048380.0,34.1664,34.2025,33.8592,33.8954,1048380.0
2018-12-04 10:00:00,37.52,37.53,37.31,37.32,863830.0,33.8954,33.9044,33.7057,33.7147,863830.0
2018-12-04 11:00:00,37.3,37.36,37.15,37.16,1182585.0,33.6966,33.7508,33.5611,33.5702,1182585.0
2018-12-04 12:00:00,37.16,37.17,36.7,36.83,837650.0,33.5702,33.5792,33.1546,33.272,837650.0
2018-12-04 13:00:00,36.81,36.84,36.53,36.8,1572215.0,33.254,33.2811,33.001,33.2449,1572215.0
2018-12-04 14:00:00,36.8,36.94,36.75,36.8,1002425.0,33.2449,33.3714,33.1998,33.2449,1002425.0
2018-12-04 15:00:00,36.79,36.79,36.48,36.53,1708485.0,33.2359,33.2359,32.9558,33.001,1708485.0
2018-12-06 09:30:00,36.0,36.04,35.7,35.73,1303840.0,32.5222,32.5584,32.2512,32.2783,1303840.0
2018-12-06 10:00:00,35.73,36.02,35.63,35.67,2747570.0,32.2783,32.5403,32.188,32.2241,2747570.0
2018-12-06 11:00:00,35.67,35.77,35.41,35.72,2774670.0,32.2241,32.3144,31.9892,32.2693,2774670.0
2018-12-06 12:00:00,35.71,35.94,35.66,35.88,3905080.0,32.2602,32.468,32.2151,32.4138,3905080.0
2018-12-06 13:00:00,35.87,35.99,35.65,35.99,2437490.0,32.4048,32.5132,32.206,32.5132,2437490.0
2018-12-06 14:00:00,35.99,36.06,35.8,36.0,2351915.0,32.5132,32.5764,32.3415,32.5222,2351915.0
2018-12-06 15:00:00,36.03,36.35,35.93,36.34,4270430.0,32.5493,32.8384,32.459,32.8294,4270430.0
2018-12-07 09:30:00,36.33,36.58,36.28,36.47,1149830.0,32.8203,33.0462,32.7752,32.9468,1149830.0
2018-12-07 10:00:00,36.47,36.5,36.13,36.36,1451790.0,32.9468,32.9739,32.6397,32.8474,1451790.0
2018-12-07 11:00:00,36.36,36.39,35.93,35.93,1052055.0,32.8474,32.8745,32.459,32.459,1052055.0
2018-12-07 12:00:00,35.92,36.03,35.78,36.0,886735.0,32.4499,32.5493,32.3235,32.5222,886735.0
2018-12-07 13:00:00,35.96,36.07,35.63,35.63,1002485.0,32.4861,32.5855,32.188,32.188,1002485.0
2018-12-07 14:00:00,35.62,35.75,35.46,35.48,1207690.0,32.1789,32.2964,32.0344,32.0525,1207690.0
2018-12-07 15:00:00,35.48,35.75,35.41,35.58,2718930.0,32.0525,32.2964,31.9892,32.1428,2718930.0
2018-12-10 09:30:00,35.57,35.68,35.26,35.39,719895.0,32.1338,32.2331,31.8537,31.9711,719895.0
2018-12-10 10:00:00,35.37,35.53,35.11,35.14,1763110.0,31.9531,32.0976,31.7182,31.7453,1763110.0
2018-12-10 11:00:00,35.15,35.26,34.88,35.11,1803165.0,31.7543,31.8537,31.5104,31.7182,1803165.0
2018-12-10 12:00:00,35.11,35.4,35.02,35.32,1700105.0,31.7182,31.9802,31.6369,31.9079,1700105.0
2018-12-10 13:00:00,35.33,35.45,35.25,35.36,2893305.0,31.9169,32.0254,31.8447,31.944,2893305.0
2018-12-10 14:00:00,35.36,35.5,35.24,35.34,1062085.0,31.944,32.0705,31.8356,31.926,1062085.0
2018-12-10 15:00:00,35.34,35.54,35.26,35.36,2483690.0,31.926,32.1067,31.8537,31.944,2483690.0
2018-12-11 09:30:00,35.81,35.9,35.74,35.82,806505.0,32.3506,32.4319,32.2873,32.3596,806505.0
2018-12-11 10:00:00,35.83,35.97,35.74,35.81,1162460.0,32.3686,32.4951,32.2873,32.3506,1162460.0
2018-12-11 11:00:00,35.81,35.84,35.54,35.6,959945.0,32.3506,32.3777,32.1067,32.1609,959945.0
2018-12-11 12:00:00,35.6,35.6,35.35,35.41,1266650.0,32.1609,32.1609,31.935,31.9892,1266650.0
2018-12-11 13:00:00,35.4,35.47,35.11,35.15,1117080.0,31.9802,32.0434,31.7182,31.7543,1117080.0
2018-12-11 14:00:00,35.14,35.49,35.13,35.41,1518700.0,31.7453,32.0615,31.7363,31.9892,1518700.0
2018-12-11 15:00:00,35.41,35.55,35.25,35.25,3732525.0,31.9892,32.1157,31.8447,31.8447,3732525.0
2018-12-12 09:30:00,35.68,35.74,35.59,35.71,578145.0,32.2331,32.2873,32.1518,32.2602,578145.0
2018-12-12 10:00:00,35.73,35.99,35.65,35.93,1142210.0,32.2783,32.5132,32.206,32.459,1142210.0
2018-12-12 11:00:00,35.93,35.95,35.74,35.83,671225.0,32.459,32.477,32.2873,32.3686,671225.0
2018-12-12 12:00:00,35.86,35.89,35.74,35.85,1078610.0,32.3957,32.4228,32.2873,32.3867,1078610.0
2018-12-12 13:00:00,35.86,35.94,35.83,35.87,1177625.0,32.3957,32.468,32.3686,32.4048,1177625.0
2018-12-12 14:00:00,35.88,35.88,35.6,35.7,1140270.0,32.4138,32.4138,32.1609,32.2512,1140270.0
2018-12-12 15:00:00,35.67,35.76,35.52,35.52,3596065.0,32.2241,32.3054,32.0886,32.0886,3596065.0
2018-12-13 09:30:00,35.64,35.74,35.4,35.44,544825.0,32.197,32.2873,31.9802,32.0163,544825.0
2018-12-13 10:00:00,35.45,35.62,35.33,35.45,1346025.0,32.0254,32.1789,31.9169,32.0254,1346025.0
2018-12-13 11:00:00,35.45,35.49,35.29,35.37,990675.0,32.0254,32.0615,31.8808,31.9531,990675.0
2018-12-13 12:00:00,35.35,35.38,35.24,35.28,1161005.0,31.935,31.9621,31.8356,31.8718,1161005.0
2018-12-13 13:00:00,35.27,35.36,35.2,35.22,1038860.0,31.8627,31.944,31.7995,31.8176,1038860.0
2018-12-13 14:00:00,35.22,35.24,35.14,35.2,998275.0,31.8176,31.8356,31.7453,31.7995,998275.0
2018-12-13 15:00:00,35.21,35.29,35.14,35.17,1869915.0,31.8085,31.8808,31.7453,31.7724,1869915.0
2018-12-14 09:30:00,34.89,35.15,34.89,35.15,615660.0,31.5195,31.7543,31.5195,31.7543,615660.0
2018-12-14 10:00:00,35.14,35.18,34.96,35.02,656500.0,31.7453,31.7814,31.5827,31.6369,656500.0
2018-12-14 11:00:00,35.02,35.12,34.85,34.87,848620.0,31.6369,31.7272,31.4833,31.5014,848620.0
2018-12-14 12:00:00,34.88,35.0,34.84,34.85,1029040.0,31.5104,31.6188,31.4743,31.4833,1029040.0
2018-12-14 13:00:00,34.84,34.92,34.78,34.81,846605.0,31.4743,31.5466,31.4201,31.4472,846605.0
2018-12-14 14:00:00,34.81,34.83,34.64,34.72,1288210.0,31.4472,31.4652,31.2936,31.3659,1288210.0
2018-12-14 15:00:00,34.72,34.79,34.56,34.68,2408850.0,31.3659,31.4291,31.2213,31.3297,2408850.0
2018-12-17 09:30:00,34.47,34.51,34.08,34.31,1039890.0,31.2257,31.262,30.8724,31.0808,1039890.0
2018-12-17 10:00:00,34.31,34.54,34.23,34.49,1534615.0,31.0808,31.2892,31.0083,31.2439,1534615.0
2018-12-17 11:00:00,34.51,34.65,34.5,34.61,996085.0,31.262,31.3888,31.2529,31.3526,996085.0
2018-12-17 12:00:00,34.6,34.64,34.13,34.14,949645.0,31.3435,31.3797,30.9177,30.9268,949645.0
2018-12-17 13:00:00,34.13,34.23,34.05,34.09,1949910.0,30.9177,31.0083,30.8453,30.8815,1949910.0
2018-12-17 14:00:00,34.06,34.12,33.96,33.99,2235050.0,30.8543,30.9087,30.7637,30.7909,2235050.0
2018-12-17 15:00:00,33.99,34.03,33.65,33.82,3403610.0,30.7909,30.8272,30.4829,30.6369,3403610.0
2018-12-18 09:30:00,34.08,34.3,34.02,34.29,926365.0,30.8724,31.0717,30.8181,31.0627,926365.0
2018-12-18 10:00:00,34.28,34.29,34.03,34.06,1457370.0,31.0536,31.0627,30.8272,30.8543,1457370.0
2018-12-18 11:00:00,34.06,34.11,33.91,33.99,1155860.0,30.8543,30.8996,30.7184,30.7909,1155860.0
2018-12-18 12:00:00,34.01,34.16,33.98,34.12,1334720.0,30.809,30.9449,30.7819,30.9087,1334720.0
2018-12-18 13:00:00,34.13,34.13,33.87,33.9,870800.0,30.9177,30.9177,30.6822,30.7094,870800.0
2018-12-18 14:00:00,33.9,34.0,33.72,33.72,1651895.0,30.7094,30.8,30.5463,30.5463,1651895.0
2018-12-18 15:00:00,33.73,33.97,33.69,33.81,3476005.0,30.5554,30.7728,30.5192,30.6279,3476005.0
2018-12-19 09:30:00,33.82,34.1,33.82,33.99,796990.0,30.6369,30.8906,30.6369,30.7909,796990.0
2018-12-19 10:00:00,34.0,34.09,33.95,34.05,1662360.0,30.8,30.8815,30.7547,30.8453,1662360.0
2018-12-19 11:00:00,34.04,34.09,33.94,34.08,2613450.0,30.8362,30.8815,30.7456,30.8724,2613450.0
2018-12-19 12:00:00,34.08,34.18,34.06,34.11,1486365.0,30.8724,30.963,30.8543,30.8996,1486365.0
2018-12-19 13:00:00,34.09,34.2,34.03,34.12,1430310.0,30.8815,30.9812,30.8272,30.9087,1430310.0
2018-12-19 14:00:00,34.27,34.27,33.31,33.41,4456730.0,31.0446,31.0446,30.1749,30.2655,4456730.0
2018-12-19 15:00:00,33.4,33.4,33.06,33.23,6337715.0,30.2564,30.2564,29.9484,30.1024,6337715.0
2018-12-20 09:30:00,33.11,33.23,33.01,33.2,1268550.0,29.9937,30.1024,29.9032,30.0753,1268550.0
2018-12-20 10:00:00,33.19,33.35,33.1,33.16,1697240.0,30.0662,30.2112,29.9847,30.039,1697240.0
2018-12-20 11:00:00,33.16,33.22,32.73,32.81,2513730.0,30.039,30.0934,29.6495,29.722,2513730.0
2018-12-20 12:00:00,32.81,33.02,32.77,32.92,2556375.0,29.722,29.9122,29.6857,29.8216,2556375.0
2018-12-20 13:00:00,32.92,32.92,32.7,32.71,1621395.0,29.8216,29.8216,29.6223,29.6314,1621395.0
2018-12-20 14:00:00,32.73,33.0,32.43,32.8,3030325.0,29.6495,29.8941,29.3777,29.7129,3030325.0
2018-12-20 15:00:00,32.81,33.01,32.66,32.82,6402495.0,29.722,29.9032,29.5861,29.731,6402495.0
2018-12-21 09:30:00,32.94,32.95,32.72,32.9,1551405.0,29.8397,29.8488,29.6404,29.8035,1551405.0
2018-12-21 10:00:00,32.88,33.23,32.79,32.97,3051090.0,29.7854,30.1024,29.7039,29.8669,3051090.0
2018-12-21 11:00:00,32.96,32.97,32.7,32.71,2274210.0,29.8579,29.8669,29.6223,29.6314,2274210.0
2018-12-21 12:00:00,32.71,32.73,32.37,32.43,2571375.0,29.6314,29.6495,29.3234,29.3777,2571375.0
2018-12-21 13:00:00,32.44,32.64,32.38,32.5,2220155.0,29.3868,29.568,29.3324,29.4412,2220155.0
2018-12-21 14:00:00,32.49,32.56,32.36,32.45,2604970.0,29.4321,29.4955,29.3143,29.3959,2604970.0
2018-12-21 15:00:00,32.46,32.48,32.06,32.15,5107010.0,29.4049,29.423,29.0426,29.1241,5107010.0
2018-12-24 09:30:00,31.94,32.04,31.55,31.63,1915240.0,28.9339,29.0244,28.5806,28.653,1915240.0
2018-12-24 10:00:00,31.63,31.91,31.43,31.72,4337040.0,28.653,28.9067,28.4719,28.7346,4337040.0
2018-12-24 11:00:00,31.73,31.84,31.54,31.57,3136090.0,28.7436,28.8433,28.5715,28.5987,3136090.0
2018-12-24 12:00:00,31.57,31.65,31.27,31.29,4864420.0,28.5987,28.6712,28.3269,28.345,4864420.0
2018-12-26 09:30:00,31.41,31.61,31.41,31.46,1470895.0,28.4537,28.6349,28.4537,28.499,1470895.0
2018-12-26 10:00:00,31.45,31.5,31.23,31.26,2454970.0,28.49,28.5353,28.2907,28.3179,2454970.0
2018-12-26 11:00:00,31.27,31.75,31.24,31.75,2930155.0,28.3269,28.7617,28.2997,28.7617,2930155.0
2018-12-26 12:00:00,31.77,32.06,31.74,31.99,2157105.0,28.7799,29.0426,28.7527,28.9792,2157105.0
2018-12-26 13:00:00,31.99,32.13,31.8,32.12,3957930.0,28.9792,29.106,28.807,29.0969,3957930.0
2018-12-26 14:00:00,32.13,32.21,32.01,32.21,3076195.0,29.106,29.1784,28.9973,29.1784,3076195.0
2018-12-26 15:00:00,32.2,32.72,32.17,32.71,3821185.0,29.1694,29.6404,29.1422,29.6314,3821185.0
2018-12-27 09:30:00,32.3,32.49,32.07,32.23,1330560.0,29.26,29.4321,29.0516,29.1966,1330560.0
2018-12-27 10:00:00,32.22,32.39,32.12,32.19,2584365.0,29.1875,29.3415,29.0969,29.1603,2584365.0
2018-12-27 11:00:00,32.19,32.49,32.08,32.35,2910660.0,29.1603,29.4321,29.0607,29.3053,2910660.0
2018-12-27 12:00:00,32.35,32.38,32.08,32.19,2800840.0,29.3053,29.3324,29.0607,29.1603,2800840.0
2018-12-27 13:00:00,32.19,32.24,31.88,31.95,3151835.0,29.1603,29.2056,28.8795,28.9429,3151835.0
2018-12-27 14:00:00,31.93,32.11,31.78,32.07,4224760.0,28.9248,29.0879,28.7889,29.0516,4224760.0
2018-12-27 15:00:00,32.07,32.89,31.95,32.89,6171045.0,29.0516,29.7944,28.9429,29.7944,6171045.0
2018-12-28 09:30:00,32.98,33.25,32.86,33.09,1916040.0,29.876,30.1206,29.7673,29.9756,1916040.0
2018-12-28 10:00:00,33.1,33.12,32.7,32.8,3863790.0,29.9847,30.0028,29.6223,29.7129,3863790.0
2018-12-28 11:00:00,32.8,32.93,32.73,32.83,2147740.0,29.7129,29.8307,29.6495,29.7401,2147740.0
2018-12-28 12:00:00,32.82,32.93,32.73,32.74,2895025.0,29.731,29.8307,29.6495,29.6586,2895025.0
2018-12-28 13:00:00,32.74,32.86,32.66,32.81,1762035.0,29.6586,29.7673,29.5861,29.722,1762035.0
2018-12-28 14:00:00,32.82,33.29,32.82,33.23,2413900.0,29.731,30.1568,29.731,30.1024,2413900.0
2018-12-28 15:00:00,33.23,33.26,32.76,32.87,3561525.0,30.1024,30.1296,29.6767,29.7763,3561525.0
2018-12-31 09:30:00,33.04,33.15,32.89,32.96,1491100.0,29.9303,30.03,29.7944,29.8579,1491100.0
2018-12-31 10:00:00,32.97,33.05,32.78,32.8,1907700.0,29.8669,29.9394,29.6948,29.7129,1907700.0
2018-12-31 11:00:00,32.81,32.93,32.71,32.92,2998605.0,29.722,29.8307,29.6314,29.8216,2998605.0
2018-12-31 12:00:00,32.93,33.04,32.87,33.02,3227775.0,29.8307,29.9303,29.7763,29.9122,3227775.0
2018-12-31 13:00:00,33.03,33.11,32.96,32.97,2127590.0,29.9213,29.9937,29.8579,29.8669,2127590.0
2018-12-31 14:00:00,32.97,33.02,32.84,32.92,2442975.0,29.8669,29.9122,29.7492,29.8216,2442975.0
2018-12-31 15:00:00,32.93,33.21,32.88,33.21,7433780.0,29.8307,30.0843,29.7854,30.0843,7433780.0
2019-01-02 09:30:00,32.77,32.78,32.56,32.76,616470.0,29.6857,29.6948,29.4955,29.6767,616470.0
2019-01-02 10:00:00,32.78,33.13,32.69,33.09,1653740.0,29.6948,30.0119,29.6133,29.9756,1653740.0
2019-01-02 11:00:00,33.1,33.27,33.03,33.03,1082570.0,29.9847,30.1387,29.9213,29.9213,1082570.0
2019-01-02 12:00:00,33.03,33.07,32.84,33.04,2280975.0,29.9213,29.9575,29.7492,29.9303,2280975.0
2019-01-02 13:00:00,33.05,33.2,33.04,33.2,815945.0,29.9394,30.0753,29.9303,30.0753,815945.0
2019-01-02 14:00:00,33.2,33.2,33.02,33.04,1586380.0,30.0753,30.0753,29.9122,29.9303,1586380.0
2019-01-02 15:00:00,33.04,33.12,32.87,33.11,3256620.0,29.9303,30.0028,29.7763,29.9937,3256620.0
2019-01-03 09:30:00,32.95,32.96,32.68,32.78,623590.0,29.8488,29.8579,29.6042,29.6948,623590.0
2019-01-03 10:00:00,32.75,32.76,32.42,32.66,1306550.0,29.6676,29.6767,29.3687,29.5861,1306550.0
2019-01-03 11:00:00,32.68,33.12,32.64,33.04,886425.0,29.6042,30.0028,29.568,29.9303,886425.0
2019-01-03 12:00:00,33.04,33.05,32.9,33.02,811920.0,29.9303,29.9394,29.8035,29.9122,811920.0
2019-01-03 13:00:00,33.0,33.01,32.73,32.81,1536395.0,29.8941,29.9032,29.6495,29.722,1536395.0
2019-01-03 14:00:00,32.79,32.92,32.64,32.71,1251995.0,29.7039,29.8216,29.568,29.6314,1251995.0
2019-01-03 15:00:00,32.71,32.75,32.54,32.57,1893765.0,29.6314,29.6676,29.4774,29.5046,1893765.0
2019-01-04 09:30:00,33.0,33.37,32.96,33.27,499420.0,29.8941,30.2293,29.8579,30.1387,499420.0
2019-01-04 10:00:00,33.29,33.65,33.27,33.57,821230.0,30.1568,30.4829,30.1387,30.4104,821230.0
2019-01-04 11:00:00,33.56,33.68,33.39,33.55,819335.0,30.4014,30.5101,30.2474,30.3923,819335.0
2019-01-04 12:00:00,33.56,33.69,33.45,33.65,695710.0,30.4014,30.5192,30.3017,30.4829,695710.0
2019-01-04 13:00:00,33.66,33.76,33.56,33.62,605180.0,30.492,30.5826,30.4014,30.4557,605180.0
2019-01-04 14:00:00,33.64,33.73,33.54,33.59,1028935.0,30.4739,30.5554,30.3833,30.4286,1028935.0
2019-01-04 15:00:00,33.64,33.7,33.56,33.64,1758490.0,30.4739,30.5282,30.4014,30.4739,1758490.0
2019-01-07 09:30:00,33.65,33.77,33.51,33.69,652065.0,30.4829,30.5916,30.3561,30.5192,652065.0
2019-01-07 10:00:00,33.67,33.93,33.65,33.89,1238730.0,30.501,30.7366,30.4829,30.7003,1238730.0
2019-01-07 11:00:00,33.87,34.15,33.87,34.15,1075880.0,30.6822,30.9359,30.6822,30.9359,1075880.0
2019-01-07 12:00:00,34.14,34.19,34.03,34.15,903695.0,30.9268,30.9721,30.8272,30.9359,903695.0
2019-01-07 13:00:00,34.15,34.26,34.09,34.1,859495.0,30.9359,31.0355,30.8815,30.8906,859495.0
2019-01-07 14:00:00,34.1,34.15,33.93,33.95,1142915.0,30.8906,30.9359,30.7366,30.7547,1142915.0
2019-01-07 15:00:00,33.95,34.12,33.94,34.01,1763580.0,30.7547,30.9087,30.7456,30.809,1763580.0
2019-01-08 09:30:00,34.3,34.39,34.22,34.24,537880.0,31.0717,31.1533,30.9993,31.0174,537880.0
2019-01-08 10:00:00,34.26,34.37,34.09,34.15,917020.0,31.0355,31.1352,30.8815,30.9359,917020.0
2019-01-08 11:00:00,34.15,34.34,34.14,34.34,572500.0,30.9359,31.108,30.9268,31.108,572500.0
2019-01-08 12:00:00,34.34,34.46,34.3,34.37,1091580.0,31.108,31.2167,31.0717,31.1352,1091580.0
2019-01-08 13:00:00,34.38,34.5,34.36,34.46,1792100.0,31.1442,31.2529,31.1261,31.2167,1792100.0
2019-01-08 14:00:00,34.46,34.48,34.42,34.46,1035440.0,31.2167,31.2348,31.1804,31.2167,1035440.0
2019-01-08 15:00:00,34.46,34.59,34.41,34.58,1778050.0,31.2167,31.3344,31.1714,31.3254,1778050.0
2019-01-09 09:30:00,34.71,34.83,34.69,34.82,1006470.0,31.4432,31.5519,31.425,31.5428,1006470.0
2019-01-09 10:00:00,34.82,34.88,34.62,34.67,920265.0,31.5428,31.5972,31.3616,31.4069,920265.0
2019-01-09 11:00:00,34.67,34.92,34.66,34.83,680520.0,31.4069,31.6334,31.3979,31.5519,680520.0
2019-01-09 12:00:00,34.83,34.96,34.83,34.96,987970.0,31.5519,31.6696,31.5519,31.6696,987970.0
2019-01-09 13:00:00,34.96,34.97,34.84,34.88,549190.0,31.6696,31.6787,31.5609,31.5972,549190.0
2019-01-09 14:00:00,34.87,34.99,34.81,34.97,1101040.0,31.5881,31.6968,31.5337,31.6787,1101040.0
2019-01-09 15:00:00,34.97,35.02,34.84,34.91,2921485.0,31.6787,31.724,31.5609,31.6243,2921485.0
2019-01-10 09:30:00,34.71,34.76,34.64,34.71,367350.0,31.4432,31.4884,31.3797,31.4432,367350.0
2019-01-10 10:00:00,34.71,34.92,34.71,34.92,414515.0,31.4432,31.6334,31.4432,31.6334,414515.0
2019-01-10 11:00:00,34.9,35.06,34.88,35.06,862285.0,31.6153,31.7602,31.5972,31.7602,862285.0
2019-01-10 12:00:00,35.05,35.12,34.99,35.1,338575.0,31.7512,31.8146,31.6968,31.7964,338575.0
2019-01-10 13:00:00,35.1,35.1,34.84,34.96,491120.0,31.7964,31.7964,31.5609,31.6696,491120.0
2019-01-10 14:00:00,34.96,35.14,34.96,35.09,853370.0,31.6696,31.8327,31.6696,31.7874,853370.0
2019-01-10 15:00:00,35.09,35.19,35.06,35.19,2038535.0,31.7874,31.878,31.7602,31.878,2038535.0
2019-01-11 09:30:00,35.03,35.09,34.97,35.03,598805.0,31.733,31.7874,31.6787,31.733,598805.0
2019-01-11 10:00:00,35.03,35.1,34.93,35.06,456660.0,31.733,31.7964,31.6424,31.7602,456660.0
2019-01-11 11:00:00,35.08,35.13,34.97,35.12,2172165.0,31.7783,31.8236,31.6787,31.8146,2172165.0
2019-01-11 12:00:00,35.11,35.27,35.11,35.26,1153985.0,31.8055,31.9504,31.8055,31.9414,1153985.0
2019-01-11 13:00:00,35.25,35.26,35.17,35.22,458160.0,31.9323,31.9414,31.8599,31.9052,458160.0
2019-01-11 14:00:00,35.22,35.25,35.13,35.15,3340845.0,31.9052,31.9323,31.8236,31.8417,3340845.0
2019-01-11 15:00:00,35.16,35.25,35.14,35.21,2036555.0,31.8508,31.9323,31.8327,31.8961,2036555.0
2019-01-14 09:30:00,34.95,35.08,34.9,35.04,540440.0,31.6606,31.7783,31.6153,31.7421,540440.0
2019-01-14 10:00:00,35.04,35.15,35.02,35.1,733295.0,31.7421,31.8417,31.724,31.7964,733295.0
2019-01-14 11:00:00,35.09,35.11,34.91,34.99,921295.0,31.7874,31.8055,31.6243,31.6968,921295.0
2019-01-14 12:00:00,34.99,35.15,34.98,35.11,527040.0,31.6968,31.8417,31.6877,31.8055,527040.0
2019-01-14 13:00:00,35.11,35.19,35.08,35.15,1012870.0,31.8055,31.878,31.7783,31.8417,1012870.0
2019-01-14 14:00:00,35.16,35.17,35.07,35.14,918960.0,31.8508,31.8599,31.7693,31.8327,918960.0
2019-01-14 15:00:00,35.14,35.15,34.98,35.0,1411210.0,31.8327,31.8417,31.6877,31.7059,1411210.0
2019-01-15 09:30:00,35.07,35.15,35.03,35.05,395260.0,31.7693,31.8417,31.733,31.7512,395260.0
2019-01-15 10:00:00,35.05,35.18,34.97,35.15,627760.0,31.7512,31.8689,31.6787,31.8417,627760.0
2019-01-15 11:00:00,35.15,35.21,35.06,35.21,1015240.0,31.8417,31.8961,31.7602,31.8961,1015240.0
2019-01-15 12:00:00,35.19,35.26,35.12,35.14,458500.0,31.878,31.9414,31.8146,31.8327,458500.0
2019-01-15 13:00:00,35.15,35.22,35.11,35.2,767005.0,31.8417,31.9052,31.8055,31.887,767005.0
2019-01-15 14:00:00,35.21,35.25,35.04,35.17,3891845.0,31.8961,31.9323,31.7421,31.8599,3891845.0
2019-01-15 15:00:00,35.17,35.24,35.15,35.22,2313005.0,31.8599,31.9233,31.8417,31.9052,2313005.0
2019-01-16 09:30:00,35.26,35.53,35.25,35.52,444815.0,31.9414,32.186,31.9323,32.1769,444815.0
2019-01-16 10:00:00,35.53,35.57,35.33,35.53,524885.0,32.186,32.2222,32.0048,32.186,524885.0
2019-01-16 11:00:00,35.55,35.55,35.4,35.43,400710.0,32.2041,32.2041,32.0682,32.0954,400710.0
2019-01-16 12:00:00,35.44,35.51,35.39,35.49,607015.0,32.1044,32.1679,32.0592,32.1497,607015.0
2019-01-16 13:00:00,35.45,35.5,35.42,35.48,2760125.0,32.1135,32.1588,32.0863,32.1407,2760125.0
2019-01-16 14:00:00,35.47,35.58,35.47,35.49,1794570.0,32.1316,32.2313,32.1316,32.1497,1794570.0
2019-01-16 15:00:00,35.49,35.55,35.45,35.46,1005725.0,32.1497,32.2041,32.1135,32.1226,1005725.0
2019-01-17 09:30:00,35.35,35.56,35.35,35.56,305900.0,32.0229,32.2132,32.0229,32.2132,305900.0
2019-01-17 10:00:00,35.55,35.62,35.48,35.61,517255.0,32.2041,32.2675,32.1407,32.2584,517255.0
2019-01-17 11:00:00,35.61,35.72,35.59,35.66,1255605.0,32.2584,32.3581,32.2403,32.3037,1255605.0
2019-01-17 12:00:00,35.65,35.69,35.6,35.6,468500.0,32.2947,32.3309,32.2494,32.2494,468500.0
2019-01-17 13:00:00,35.61,35.73,35.61,35.72,535095.0,32.2584,32.3672,32.2584,32.3581,535095.0
2019-01-17 14:00:00,35.72,35.97,35.64,35.78,2617465.0,32.3581,32.5846,32.2856,32.4124,2617465.0
2019-01-17 15:00:00,35.79,35.88,35.69,35.82,2722335.0,32.4215,32.503,32.3309,32.4487,2722335.0
2019-01-18 09:30:00,36.02,36.06,35.95,35.99,387980.0,32.6299,32.6661,32.5664,32.6027,387980.0
2019-01-18 10:00:00,35.99,36.23,35.94,36.19,992425.0,32.6027,32.8201,32.5574,32.7839,992425.0
2019-01-18 11:00:00,36.2,36.32,36.19,36.29,664320.0,32.7929,32.9016,32.7839,32.8744,664320.0
2019-01-18 12:00:00,36.3,36.39,36.28,36.33,734365.0,32.8835,32.965,32.8654,32.9107,734365.0
2019-01-18 13:00:00,36.34,36.36,36.22,36.29,591585.0,32.9197,32.9379,32.811,32.8744,591585.0
2019-01-18 14:00:00,36.3,36.31,36.18,36.26,977040.0,32.8835,32.8926,32.7748,32.8473,977040.0
2019-01-18 15:00:00,36.25,36.31,36.21,36.3,2650925.0,32.8382,32.8926,32.802,32.8835,2650925.0
2019-01-22 09:30:00,36.11,36.15,35.85,35.93,520835.0,32.7114,32.7476,32.4759,32.5483,520835.0
2019-01-22 10:00:00,35.93,35.95,35.81,35.85,726590.0,32.5483,32.5664,32.4396,32.4759,726590.0
2019-01-22 11:00:00,35.82,35.96,35.76,35.76,676085.0,32.4487,32.5755,32.3943,32.3943,676085.0
2019-01-22 12:00:00,35.77,35.81,35.71,35.76,607520.0,32.4034,32.4396,32.349,32.3943,607520.0
2019-01-22 13:00:00,35.74,35.77,35.57,35.75,1161100.0,32.3762,32.4034,32.2222,32.3853,1161100.0
2019-01-22 14:00:00,35.75,35.79,35.56,35.64,1002315.0,32.3853,32.4215,32.2132,32.2856,1002315.0
2019-01-22 15:00:00,35.64,35.8,35.57,35.75,2084725.0,32.2856,32.4306,32.2222,32.3853,2084725.0
2019-01-23 09:30:00,35.87,36.02,35.87,35.96,384565.0,32.494,32.6299,32.494,32.5755,384565.0
2019-01-23 10:00:00,35.98,36.0,35.68,35.69,556595.0,32.5936,32.6117,32.3219,32.3309,556595.0
2019-01-23 11:00:00,35.71,35.78,35.42,35.45,528040.0,32.349,32.4124,32.0863,32.1135,528040.0
2019-01-23 12:00:00,35.46,35.59,35.39,35.56,787940.0,32.1226,32.2403,32.0592,32.2132,787940.0
2019-01-23 13:00:00,35.56,35.63,35.48,35.59,426445.0,32.2132,32.2766,32.1407,32.2403,426445.0
2019-01-23 14:00:00,35.59,35.66,35.52,35.6,1080555.0,32.2403,32.3037,32.1769,32.2494,1080555.0
2019-01-23 15:00:00,35.6,35.7,35.6,35.7,1212000.0,32.2494,32.34,32.2494,32.34,1212000.0
2019-01-24 09:30:00,35.67,35.85,35.65,35.84,538455.0,32.3128,32.4759,32.2947,32.4668,538455.0
2019-01-24 10:00:00,35.82,36.0,35.8,35.94,489470.0,32.4487,32.6117,32.4306,32.5574,489470.0
2019-01-24 11:00:00,35.93,36.03,35.85,36.0,922650.0,32.5483,32.6389,32.4759,32.6117,922650.0
2019-01-24 12:00:00,36.0,36.0,35.85,35.88,526580.0,32.6117,32.6117,32.4759,32.503,526580.0
2019-01-24 13:00:00,35.88,35.89,35.77,35.85,402345.0,32.503,32.5121,32.4034,32.4759,402345.0
2019-01-24 14:00:00,35.85,35.93,35.81,35.92,722575.0,32.4759,32.5483,32.4396,32.5393,722575.0
2019-01-24 15:00:00,35.92,35.98,35.91,35.94,1321795.0,32.5393,32.5936,32.5302,32.5574,1321795.0
2019-01-25 09:30:00,36.2,36.38,36.2,36.3,255605.0,32.7929,32.956,32.7929,32.8835,255605.0
2019-01-25 10:00:00,36.31,36.41,36.31,36.39,564840.0,32.8926,32.9832,32.8926,32.965,564840.0
2019-01-25 11:00:00,36.4,36.41,36.29,36.37,1003165.0,32.9741,32.9832,32.8744,32.9469,1003165.0
2019-01-25 12:00:00,36.37,36.38,36.29,36.34,1724600.0,32.9469,32.956,32.8744,32.9197,1724600.0
2019-01-25 13:00:00,36.34,36.39,36.33,36.36,456775.0,32.9197,32.965,32.9107,32.9379,456775.0
2019-01-25 14:00:00,36.37,36.4,36.3,36.38,595360.0,32.9469,32.9741,32.8835,32.956,595360.0
2019-01-25 15:00:00,36.38,36.4,36.28,36.34,1381245.0,32.956,32.9741,32.8654,32.9197,1381245.0
2019-01-28 09:30:00,36.01,36.12,36.01,36.1,445470.0,32.6208,32.7204,32.6208,32.7023,445470.0
2019-01-28 10:00:00,36.08,36.29,36.07,36.21,405895.0,32.6842,32.8744,32.6752,32.802,405895.0
2019-01-28 11:00:00,36.21,36.29,35.99,35.99,645100.0,32.802,32.8744,32.6027,32.6027,645100.0
2019-01-28 12:00:00,36.0,36.2,35.98,36.17,502425.0,32.6117,32.7929,32.5936,32.7657,502425.0
2019-01-28 13:00:00,36.16,36.31,36.14,36.29,1003860.0,32.7567,32.8926,32.7386,32.8744,1003860.0
2019-01-28 14:00:00,36.3,36.31,36.18,36.29,860625.0,32.8835,32.8926,32.7748,32.8744,860625.0
2019-01-28 15:00:00,36.29,36.32,36.21,36.29,1711140.0,32.8744,32.9016,32.802,32.8744,1711140.0
2019-01-29 09:30:00,36.33,36.41,36.27,36.33,484495.0,32.9107,32.9832,32.8563,32.9107,484495.0
2019-01-29 10:00:00,36.33,36.36,36.19,36.22,2167970.0,32.9107,32.9379,32.7839,32.811,2167970.0
2019-01-29 11:00:00,36.22,36.36,36.2,36.35,1530975.0,32.811,32.9379,32.7929,32.9288,1530975.0
2019-01-29 12:00:00,36.34,36.4,36.31,36.32,421265.0,32.9197,32.9741,32.8926,32.9016,421265.0
2019-01-29 13:00:00,36.32,36.41,36.3,36.4,529050.0,32.9016,32.9832,32.8835,32.9741,529050.0
2019-01-29 14:00:00,36.4,36.41,36.29,36.31,749385.0,32.9741,32.9832,32.8744,32.8926,749385.0
2019-01-29 15:00:00,36.3,36.36,36.28,36.28,1115655.0,32.8835,32.9379,32.8654,32.8654,1115655.0
2019-01-30 09:30:00,36.43,36.43,36.14,36.16,281420.0,33.0013,33.0013,32.7386,32.7567,281420.0
2019-01-30 10:00:00,36.14,36.35,36.12,36.31,433330.0,32.7386,32.9288,32.7204,32.8926,433330.0
2019-01-30 11:00:00,36.35,36.39,36.29,36.34,308785.0,32.9288,32.965,32.8744,32.9197,308785.0
2019-01-30 12:00:00,36.36,36.45,36.34,36.37,500730.0,32.9379,33.0194,32.9197,32.9469,500730.0
2019-01-30 13:00:00,36.37,36.38,36.27,36.29,428475.0,32.9469,32.956,32.8563,32.8744,428475.0
2019-01-30 14:00:00,36.27,36.67,36.27,36.67,1671975.0,32.8563,33.2187,32.8563,33.2187,1671975.0
2019-01-30 15:00:00,36.67,36.67,36.43,36.5,1359870.0,33.2187,33.2187,33.0013,33.0647,1359870.0
2019-01-31 09:30:00,36.47,36.49,36.37,36.46,367115.0,33.0375,33.0556,32.9469,33.0284,367115.0
2019-01-31 10:00:00,36.46,36.69,36.45,36.6,861180.0,33.0284,33.2368,33.0194,33.1553,861180.0
2019-01-31 11:00:00,36.6,36.72,36.59,36.72,568980.0,33.1553,33.264,33.1462,33.264,568980.0
2019-01-31 12:00:00,36.72,36.72,36.58,36.6,774810.0,33.264,33.264,33.1372,33.1553,774810.0
2019-01-31 13:00:00,36.59,36.64,36.54,36.59,609845.0,33.1462,33.1915,33.1009,33.1462,609845.0
2019-01-31 14:00:00,36.59,36.65,36.58,36.63,976490.0,33.1462,33.2006,33.1372,33.1824,976490.0
2019-01-31 15:00:00,36.62,36.7,36.49,36.66,2880690.0,33.1734,33.2459,33.0556,33.2096,2880690.0
2019-02-01 09:30:00,36.76,36.77,36.58,36.59,509755.0,33.3002,33.3093,33.1372,33.1462,509755.0
2019-02-01 10:00:00,36.59,36.83,36.59,36.65,1071745.0,33.1462,33.3636,33.1462,33.2006,1071745.0
2019-02-01 11:00:00,36.63,36.85,36.6,36.84,973490.0,33.1824,33.3817,33.1553,33.3727,973490.0
2019-02-01 12:00:00,36.85,36.85,36.69,36.75,853335.0,33.3817,33.3817,33.2368,33.2912,853335.0
2019-02-01 13:00:00,36.75,36.82,36.74,36.79,852240.0,33.2912,33.3546,33.2821,33.3274,852240.0
2019-02-01 14:00:00,36.78,36.78,36.65,36.68,1102510.0,33.3183,33.3183,33.2006,33.2277,1102510.0
2019-02-01 15:00:00,36.67,36.81,36.63,36.77,2094145.0,33.2187,33.3455,33.1824,33.3093,2094145.0
2019-02-04 09:30:00,36.82,36.82,36.68,36.75,376170.0,33.3546,33.3546,33.2277,33.2912,376170.0
2019-02-04 10:00:00,36.74,36.89,36.66,36.86,548255.0,33.2821,33.418,33.2096,33.3908,548255.0
2019-02-04 11:00:00,36.85,36.97,36.85,36.96,698060.0,33.3817,33.4904,33.3817,33.4814,698060.0
2019-02-04 12:00:00,36.97,36.99,36.94,36.96,273290.0,33.4904,33.5086,33.4633,33.4814,273290.0
2019-02-04 13:00:00,36.97,37.03,36.95,37.02,460215.0,33.4904,33.5448,33.4723,33.5357,460215.0
2019-02-04 14:00:00,37.02,37.05,37.0,37.02,1437250.0,33.5357,33.5629,33.5176,33.5357,1437250.0
2019-02-04 15:00:00,37.02,37.13,36.98,37.13,1373350.0,33.5357,33.6354,33.4995,33.6354,1373350.0
2019-02-05 09:30:00,37.16,37.25,37.15,37.25,424185.0,33.6626,33.7441,33.6535,33.7441,424185.0
2019-02-05 10:00:00,37.24,37.31,37.23,37.29,632000.0,33.735,33.7984,33.726,33.7803,632000.0
2019-02-05 11:00:00,37.29,37.3,37.15,37.18,435030.0,33.7803,33.7894,33.6535,33.6807,435030.0
2019-02-05 12:00:00,37.18,37.18,37.07,37.09,550890.0,33.6807,33.6807,33.581,33.5992,550890.0
2019-02-05 13:00:00,37.09,37.21,37.09,37.19,655415.0,33.5992,33.7079,33.5992,33.6897,655415.0
2019-02-05 14:00:00,37.19,37.27,37.19,37.26,655170.0,33.6897,33.7622,33.6897,33.7532,655170.0
2019-02-05 15:00:00,37.26,37.32,37.23,37.27,2332740.0,33.7532,33.8075,33.726,33.7622,2332740.0
2019-02-06 09:30:00,37.24,37.33,37.2,37.21,515995.0,33.735,33.8166,33.6988,33.7079,515995.0
2019-02-06 10:00:00,37.21,37.27,37.11,37.23,645145.0,33.7079,33.7622,33.6173,33.726,645145.0
2019-02-06 11:00:00,37.25,37.29,37.15,37.26,742660.0,33.7441,33.7803,33.6535,33.7532,742660.0
2019-02-06 12:00:00,37.26,37.27,37.19,37.23,642440.0,33.7532,33.7622,33.6897,33.726,642440.0
2019-02-06 13:00:00,37.24,37.29,37.22,37.23,581765.0,33.735,33.7803,33.7169,33.726,581765.0
2019-02-06 14:00:00,37.22,37.23,37.18,37.21,587045.0,33.7169,33.726,33.6807,33.7079,587045.0
2019-02-06 15:00:00,37.2,37.26,37.19,37.25,4651625.0,33.6988,33.7532,33.6897,33.7441,4651625.0
2019-02-07 09:30:00,37.01,37.1,36.99,37.06,458370.0,33.5267,33.6082,33.5086,33.572,458370.0
2019-02-07 10:00:00,37.07,37.18,36.9,36.91,1060230.0,33.581,33.6807,33.427,33.4361,1060230.0
2019-02-07 11:00:00,36.91,36.94,36.75,36.82,1024370.0,33.4361,33.4633,33.2912,33.3546,1024370.0
2019-02-07 12:00:00,36.8,36.92,36.76,36.83,810090.0,33.3364,33.4452,33.3002,33.3636,810090.0
2019-02-07 13:00:00,36.84,37.02,36.84,36.97,492910.0,33.3727,33.5357,33.3727,33.4904,492910.0
2019-02-07 14:00:00,36.96,36.99,36.87,36.94,849445.0,33.4814,33.5086,33.3999,33.4633,849445.0
2019-02-07 15:00:00,36.96,37.07,36.92,37.07,1295155.0,33.4814,33.581,33.4452,33.581,1295155.0
2019-02-08 09:30:00,36.9,37.11,36.9,36.98,395270.0,33.427,33.6173,33.427,33.4995,395270.0
2019-02-08 10:00:00,36.95,37.0,36.79,36.81,652675.0,33.4723,33.5176,33.3274,33.3455,652675.0
2019-02-08 11:00:00,36.79,36.84,36.74,36.82,527445.0,33.3274,33.3727,33.2821,33.3546,527445.0
2019-02-08 12:00:00,36.83,36.89,36.77,36.85,399975.0,33.3636,33.418,33.3093,33.3817,399975.0
2019-02-08 13:00:00,36.85,36.93,36.84,36.93,391320.0,33.3817,33.4542,33.3727,33.4542,391320.0
2019-02-08 14:00:00,36.93,37.04,36.91,36.99,1367845.0,33.4542,33.5539,33.4361,33.5086,1367845.0
2019-02-08 15:00:00,36.99,37.04,36.96,37.04,1882125.0,33.5086,33.5539,33.4814,33.5539,1882125.0
2019-02-11 09:30:00,37.14,37.2,37.03,37.05,673015.0,33.6444,33.6988,33.5448,33.5629,673015.0
2019-02-11 10:00:00,37.05,37.21,37.05,37.18,886350.0,33.5629,33.7079,33.5629,33.6807,886350.0
2019-02-11 11:00:00,37.2,37.24,37.1,37.16,504120.0,33.6988,33.735,33.6082,33.6626,504120.0
2019-02-11 12:00:00,37.17,37.24,37.17,37.22,413720.0,33.6716,33.735,33.6716,33.7169,413720.0
2019-02-11 13:00:00,37.22,37.23,37.15,37.2,319615.0,33.7169,33.726,33.6535,33.6988,319615.0
2019-02-11 14:00:00,37.19,37.21,37.13,37.19,770295.0,33.6897,33.7079,33.6354,33.6897,770295.0
2019-02-11 15:00:00,37.2,37.29,37.18,37.27,1205195.0,33.6988,33.7803,33.6807,33.7622,1205195.0
2019-02-12 09:30:00,37.48,37.58,37.46,37.57,608270.0,33.9524,34.043,33.9343,34.034,608270.0
2019-02-12 10:00:00,37.57,37.68,37.51,37.68,650075.0,34.034,34.1336,33.9796,34.1336,650075.0
2019-02-12 11:00:00,37.68,37.73,37.63,37.7,421935.0,34.1336,34.1789,34.0883,34.1517,421935.0
2019-02-12 12:00:00,37.7,37.72,37.62,37.65,316755.0,34.1517,34.1699,34.0793,34.1064,316755.0
2019-02-12 13:00:00,37.64,37.72,37.62,37.71,346255.0,34.0974,34.1699,34.0793,34.1608,346255.0
2019-02-12 14:00:00,37.69,37.7,37.65,37.68,491510.0,34.1427,34.1517,34.1064,34.1336,491510.0
2019-02-12 15:00:00,37.67,37.71,37.63,37.66,1413520.0,34.1246,34.1608,34.0883,34.1155,1413520.0
2019-02-13 09:30:00,37.76,37.89,37.76,37.81,671270.0,34.2061,34.3239,34.2061,34.2514,671270.0
2019-02-13 10:00:00,37.82,37.85,37.75,37.8,911165.0,34.2604,34.2876,34.197,34.2423,911165.0
2019-02-13 11:00:00,37.8,37.86,37.65,37.73,399460.0,34.2423,34.2967,34.1064,34.1789,399460.0
2019-02-13 12:00:00,37.74,37.78,37.7,37.72,510550.0,34.188,34.2242,34.1517,34.1699,510550.0
2019-02-13 13:00:00,37.73,37.8,37.72,37.79,259230.0,34.1789,34.2423,34.1699,34.2333,259230.0
2019-02-13 14:00:00,37.8,37.89,37.78,37.89,499970.0,34.2423,34.3239,34.2242,34.3239,499970.0
2019-02-13 15:00:00,37.88,37.93,37.83,37.85,1372135.0,34.3148,34.3601,34.2695,34.2876,1372135.0
2019-02-14 09:30:00,37.66,37.76,37.61,37.75,545060.0,34.1155,34.2061,34.0702,34.197,545060.0
2019-02-14 10:00:00,37.73,37.9,37.72,37.83,930975.0,34.1789,34.3329,34.1699,34.2695,930975.0
2019-02-14 11:00:00,37.85,37.91,37.75,37.9,430885.0,34.2876,34.342,34.197,34.3329,430885.0
2019-02-14 12:00:00,37.91,37.96,37.89,37.94,856850.0,34.342,34.3873,34.3239,34.3692,856850.0
2019-02-14 13:00:00,37.95,37.95,37.9,37.91,435045.0,34.3782,34.3782,34.3329,34.342,435045.0
2019-02-14 14:00:00,37.91,37.95,37.88,37.91,682360.0,34.342,34.3782,34.3148,34.342,682360.0
2019-02-14 15:00:00,37.91,38.0,37.82,37.84,2522350.0,34.342,34.4235,34.2604,34.2786,2522350.0
2019-02-15 09:30:00,38.07,38.21,37.98,38.17,612045.0,34.4869,34.6137,34.4054,34.5775,612045.0
2019-02-15 10:00:00,38.17,38.27,38.13,38.24,1374990.0,34.5775,34.6681,34.5413,34.6409,1374990.0
2019-02-15 11:00:00,38.23,38.27,38.17,38.25,559890.0,34.6319,34.6681,34.5775,34.65,559890.0
2019-02-15 12:00:00,38.26,38.29,38.2,38.26,2104235.0,34.659,34.6862,34.6047,34.659,2104235.0
2019-02-15 13:00:00,38.26,38.27,38.15,38.19,595210.0,34.659,34.6681,34.5594,34.5956,595210.0
2019-02-15 14:00:00,38.2,38.23,38.15,38.22,443330.0,34.6047,34.6319,34.5594,34.6228,443330.0
2019-02-15 15:00:00,38.21,38.3,38.17,38.29,1253140.0,34.6137,34.6953,34.5775,34.6862,1253140.0
2019-02-19 09:30:00,38.14,38.21,38.11,38.21,353035.0,34.5503,34.6137,34.5232,34.6137,353035.0
2019-02-19 10:00:00,38.2,38.3,38.18,38.2,428155.0,34.6047,34.6953,34.5866,34.6047,428155.0
2019-02-19 11:00:00,38.21,38.39,38.21,38.39,618955.0,34.6137,34.7768,34.6137,34.7768,618955.0
2019-02-19 12:00:00,38.38,38.39,38.32,38.36,276815.0,34.7677,34.7768,34.7134,34.7496,276815.0
2019-02-19 13:00:00,38.34,38.34,38.29,38.32,417510.0,34.7315,34.7315,34.6862,34.7134,417510.0
2019-02-19 14:00:00,38.32,38.44,38.32,38.42,750360.0,34.7134,34.8221,34.7134,34.804,750360.0
2019-02-19 15:00:00,38.42,38.43,38.33,38.34,1110640.0,34.804,34.813,34.7224,34.7315,1110640.0
2019-02-20 09:30:00,38.36,38.38,38.31,38.37,411095.0,34.7496,34.7677,34.7043,34.7587,411095.0
2019-02-20 10:00:00,38.36,38.44,38.32,38.4,425160.0,34.7496,34.8221,34.7134,34.7859,425160.0
2019-02-20 11:00:00,38.39,38.48,38.37,38.46,536535.0,34.7768,34.8583,34.7587,34.8402,536535.0
2019-02-20 12:00:00,38.45,38.47,38.38,38.41,483435.0,34.8312,34.8493,34.7677,34.7949,483435.0
2019-02-20 13:00:00,38.4,38.53,38.4,38.5,539765.0,34.7859,34.9036,34.7859,34.8764,539765.0
2019-02-20 14:00:00,38.5,38.58,38.39,38.52,1204015.0,34.8764,34.9489,34.7768,34.8946,1204015.0
2019-02-20 15:00:00,38.52,38.56,38.48,38.51,1329390.0,34.8946,34.9308,34.8583,34.8855,1329390.0
2019-02-21 09:30:00,38.45,38.47,38.37,38.41,370475.0,34.8312,34.8493,34.7587,34.7949,370475.0
2019-02-21 10:00:00,38.39,38.46,38.36,38.37,566040.0,34.7768,34.8402,34.7496,34.7587,566040.0
2019-02-21 11:00:00,38.38,38.46,38.34,38.45,581110.0,34.7677,34.8402,34.7315,34.8312,581110.0
2019-02-21 12:00:00,38.45,38.47,38.38,38.46,574890.0,34.8312,34.8493,34.7677,34.8402,574890.0
2019-02-21 13:00:00,38.46,38.46,38.41,38.45,713955.0,34.8402,34.8402,34.7949,34.8312,713955.0
2019-02-21 14:00:00,38.45,38.46,38.23,38.26,802675.0,34.8312,34.8402,34.6319,34.659,802675.0
2019-02-21 15:00:00,38.26,38.4,38.24,38.38,1116960.0,34.659,34.7859,34.6409,34.7677,1116960.0
2019-02-22 09:30:00,38.48,38.58,38.44,38.54,493000.0,34.8583,34.9489,34.8221,34.9127,493000.0
2019-02-22 10:00:00,38.55,38.61,38.53,38.6,751635.0,34.9217,34.9761,34.9036,34.967,751635.0
2019-02-22 11:00:00,38.6,38.69,38.58,38.69,703695.0,34.967,35.0486,34.9489,35.0486,703695.0
2019-02-22 12:00:00,38.68,38.71,38.62,38.64,824920.0,35.0395,35.0667,34.9852,35.0033,824920.0
2019-02-22 13:00:00,38.64,38.65,38.6,38.63,559360.0,35.0033,35.0123,34.967,34.9942,559360.0
2019-02-22 14:00:00,38.63,38.67,38.53,38.57,3649755.0,34.9942,35.0304,34.9036,34.9399,3649755.0
2019-02-22 15:00:00,38.56,38.7,38.56,38.67,1530160.0,34.9308,35.0576,34.9308,35.0304,1530160.0
2019-02-25 09:30:00,38.86,38.9,38.79,38.86,704490.0,35.2026,35.2388,35.1392,35.2026,704490.0
2019-02-25 10:00:00,38.87,38.94,38.77,38.93,814985.0,35.2116,35.275,35.121,35.266,814985.0
2019-02-25 11:00:00,38.93,38.95,38.84,38.86,444315.0,35.266,35.2841,35.1844,35.2026,444315.0
2019-02-25 12:00:00,38.85,38.86,38.7,38.72,574595.0,35.1935,35.2026,35.0576,35.0757,574595.0
2019-02-25 13:00:00,38.71,38.77,38.71,38.76,610975.0,35.0667,35.121,35.0667,35.112,610975.0
2019-02-25 14:00:00,38.76,38.78,38.68,38.68,604420.0,35.112,35.1301,35.0395,35.0395,604420.0
2019-02-25 15:00:00,38.69,38.72,38.61,38.68,1741480.0,35.0486,35.0757,34.9761,35.0395,1741480.0
2019-02-26 09:30:00,38.64,38.69,38.56,38.56,356580.0,35.0033,35.0486,34.9308,34.9308,356580.0
2019-02-26 10:00:00,38.55,38.64,38.46,38.46,709845.0,34.9217,35.0033,34.8402,34.8402,709845.0
2019-02-26 11:00:00,38.46,38.59,38.46,38.5,662435.0,34.8402,34.958,34.8402,34.8764,662435.0
2019-02-26 12:00:00,38.5,38.52,38.4,38.4,415530.0,34.8764,34.8946,34.7859,34.7859,415530.0
2019-02-26 13:00:00,38.41,38.45,38.39,38.4,417720.0,34.7949,34.8312,34.7768,34.7859,417720.0
2019-02-26 14:00:00,38.42,38.49,38.4,38.46,626795.0,34.804,34.8674,34.7859,34.8402,626795.0
2019-02-26 15:00:00,38.47,38.5,38.33,38.35,2504620.0,34.8493,34.8764,34.7224,34.7406,2504620.0
2019-02-27 09:30:00,38.23,38.39,38.23,38.29,343610.0,34.6319,34.7768,34.6319,34.6862,343610.0
2019-02-27 10:00:00,38.29,38.32,38.17,38.21,1005095.0,34.6862,34.7134,34.5775,34.6137,1005095.0
2019-02-27 11:00:00,38.21,38.33,38.2,38.31,438040.0,34.6137,34.7224,34.6047,34.7043,438040.0
2019-02-27 12:00:00,38.31,38.38,38.3,38.34,388830.0,34.7043,34.7677,34.6953,34.7315,388830.0
2019-02-27 13:00:00,38.34,38.43,38.34,38.4,498625.0,34.7315,34.813,34.7315,34.7859,498625.0
2019-02-27 14:00:00,38.4,38.43,38.39,38.42,451970.0,34.7859,34.813,34.7768,34.804,451970.0
2019-02-27 15:00:00,38.43,38.45,38.35,38.39,826325.0,34.813,34.8312,34.7406,34.7768,826325.0
2019-02-28 09:30:00,38.34,38.34,38.18,38.21,466705.0,34.7315,34.7315,34.5866,34.6137,466705.0
2019-02-28 10:00:00,38.21,38.31,38.19,38.28,578120.0,34.6137,34.7043,34.5956,34.6772,578120.0
2019-02-28 11:00:00,38.28,38.42,38.25,38.36,532305.0,34.6772,34.804,34.65,34.7496,532305.0
2019-02-28 12:00:00,38.37,38.41,38.34,38.39,365460.0,34.7587,34.7949,34.7315,34.7768,365460.0
2019-02-28 13:00:00,38.39,38.41,38.35,38.37,323655.0,34.7768,34.7949,34.7406,34.7587,323655.0
2019-02-28 14:00:00,38.37,38.38,38.27,38.3,777590.0,34.7587,34.7677,34.6681,34.6953,777590.0
2019-02-28 15:00:00,38.3,38.35,38.22,38.23,2589185.0,34.6953,34.7406,34.6228,34.6319,2589185.0
2019-03-01 09:30:00,38.5,38.66,38.48,38.6,698740.0,34.8764,35.0214,34.8583,34.967,698740.0
2019-03-01 10:00:00,38.6,38.6,38.36,38.43,442165.0,34.967,34.967,34.7496,34.813,442165.0
2019-03-01 11:00:00,38.44,38.46,38.25,38.31,737955.0,34.8221,34.8402,34.65,34.7043,737955.0
2019-03-01 12:00:00,38.3,38.49,38.3,38.47,902170.0,34.6953,34.8674,34.6953,34.8493,902170.0
2019-03-01 13:00:00,38.48,38.51,38.45,38.47,409150.0,34.8583,34.8855,34.8312,34.8493,409150.0
2019-03-01 14:00:00,38.47,38.59,38.47,38.56,475635.0,34.8493,34.958,34.8493,34.9308,475635.0
2019-03-01 15:00:00,38.57,38.59,38.52,38.53,2091825.0,34.9399,34.958,34.8946,34.9036,2091825.0
2019-03-04 09:30:00,38.61,38.66,38.49,38.58,319200.0,34.9761,35.0214,34.8674,34.9489,319200.0
2019-03-04 10:00:00,38.58,38.63,38.44,38.45,294080.0,34.9489,34.9942,34.8221,34.8312,294080.0
2019-03-04 11:00:00,38.44,38.45,38.11,38.13,570535.0,34.8221,34.8312,34.5232,34.5413,570535.0
2019-03-04 12:00:00,38.11,38.19,38.03,38.09,2799155.0,34.5232,34.5956,34.4507,34.505,2799155.0
2019-03-04 13:00:00,38.07,38.27,38.01,38.26,829045.0,34.4869,34.6681,34.4326,34.659,829045.0
2019-03-04 14:00:00,38.27,38.34,38.23,38.3,769430.0,34.6681,34.7315,34.6319,34.6953,769430.0
2019-03-04 15:00:00,38.3,38.36,38.25,38.35,1351350.0,34.6953,34.7496,34.65,34.7406,1351350.0
2019-03-05 09:30:00,38.37,38.37,38.19,38.25,335670.0,34.7587,34.7587,34.5956,34.65,335670.0
2019-03-05 10:00:00,38.26,38.33,38.16,38.18,2035720.0,34.659,34.7224,34.5684,34.5866,2035720.0
2019-03-05 11:00:00,38.2,38.35,38.18,38.3,914025.0,34.6047,34.7406,34.5866,34.6953,914025.0
2019-03-05 12:00:00,38.29,38.32,38.24,38.29,356650.0,34.6862,34.7134,34.6409,34.6862,356650.0
2019-03-05 13:00:00,38.29,38.33,38.25,38.29,301055.0,34.6862,34.7224,34.65,34.6862,301055.0
2019-03-05 14:00:00,38.29,38.33,38.29,38.3,489760.0,34.6862,34.7224,34.6862,34.6953,489760.0
2019-03-05 15:00:00,38.3,38.31,38.18,38.19,973385.0,34.6953,34.7043,34.5866,34.5956,973385.0
2019-03-06 09:30:00,38.19,38.19,37.99,38.06,331405.0,34.5956,34.5956,34.4144,34.4779,331405.0
2019-03-06 10:00:00,38.05,38.09,37.96,38.0,2187945.0,34.4688,34.505,34.3873,34.4235,2187945.0
2019-03-06 11:00:00,37.99,38.06,37.87,37.9,485680.0,34.4144,34.4779,34.3057,34.3329,485680.0
2019-03-06 12:00:00,37.9,37.99,37.79,37.79,1166890.0,34.3329,34.4144,34.2333,34.2333,1166890.0
2019-03-06 13:00:00,37.8,37.83,37.72,37.83,333115.0,34.2423,34.2695,34.1699,34.2695,333115.0
2019-03-06 14:00:00,37.83,37.86,37.73,37.76,674600.0,34.2695,34.2967,34.1789,34.2061,674600.0
2019-03-06 15:00:00,37.75,37.78,37.66,37.67,853220.0,34.197,34.2242,34.1155,34.1246,853220.0
2019-03-07 09:30:00,37.65,37.66,37.25,37.39,854655.0,34.1064,34.1155,33.7441,33.8709,854655.0
2019-03-07 10:00:00,37.39,37.55,37.29,37.52,1652465.0,33.8709,34.0159,33.7803,33.9887,1652465.0
2019-03-07 11:00:00,37.5,37.59,37.39,37.46,708725.0,33.9706,34.0521,33.8709,33.9343,708725.0
2019-03-07 12:00:00,37.45,37.56,37.4,37.55,478795.0,33.9253,34.0249,33.88,34.0159,478795.0
2019-03-07 13:00:00,37.53,37.54,37.42,37.42,349730.0,33.9977,34.0068,33.8981,33.8981,349730.0
2019-03-07 14:00:00,37.43,37.43,37.27,37.29,2065820.0,33.9072,33.9072,33.7622,33.7803,2065820.0
2019-03-07 15:00:00,37.28,37.4,37.25,37.35,929470.0,33.7713,33.88,33.7441,33.8347,929470.0
2019-03-08 09:30:00,37.13,37.22,37.06,37.15,783905.0,33.6354,33.7169,33.572,33.6535,783905.0
2019-03-08 10:00:00,37.15,37.24,37.07,37.17,726385.0,33.6535,33.735,33.581,33.6716,726385.0
2019-03-08 11:00:00,37.16,37.24,37.07,37.07,929325.0,33.6626,33.735,33.581,33.581,929325.0
2019-03-08 12:00:00,37.07,37.15,37.06,37.07,395535.0,33.581,33.6535,33.572,33.581,395535.0
2019-03-08 13:00:00,37.07,37.15,37.06,37.13,480460.0,33.581,33.6535,33.572,33.6354,480460.0
2019-03-08 14:00:00,37.13,37.26,37.1,37.21,366020.0,33.6354,33.7532,33.6082,33.7079,366020.0
2019-03-08 15:00:00,37.2,37.27,37.11,37.24,764335.0,33.6988,33.7622,33.6173,33.735,764335.0
2019-03-11 09:30:00,37.36,37.46,37.32,37.44,547555.0,33.8437,33.9343,33.8075,33.9162,547555.0
2019-03-11 10:00:00,37.44,37.51,37.39,37.49,544240.0,33.9162,33.9796,33.8709,33.9615,544240.0
2019-03-11 11:00:00,37.49,37.59,37.47,37.59,1507485.0,33.9615,34.0521,33.9434,34.0521,1507485.0
2019-03-11 12:00:00,37.59,37.67,37.57,37.66,700025.0,34.0521,34.1246,34.034,34.1155,700025.0
2019-03-11 13:00:00,37.66,37.73,37.66,37.7,632190.0,34.1155,34.1789,34.1155,34.1517,632190.0
2019-03-11 14:00:00,37.7,37.7,37.64,37.67,439690.0,34.1517,34.1517,34.0974,34.1246,439690.0
2019-03-11 15:00:00,37.67,37.76,37.64,37.75,895130.0,34.1246,34.2061,34.0974,34.197,895130.0
2019-03-12 09:30:00,37.79,37.85,37.75,37.77,361650.0,34.2333,34.2876,34.197,34.2152,361650.0
2019-03-12 10:00:00,37.77,37.81,37.68,37.72,549960.0,34.2152,34.2514,34.1336,34.1699,549960.0
2019-03-12 11:00:00,37.7,37.83,37.68,37.83,418365.0,34.1517,34.2695,34.1336,34.2695,418365.0
2019-03-12 12:00:00,37.84,37.87,37.79,37.82,264870.0,34.2786,34.3057,34.2333,34.2604,264870.0
2019-03-12 13:00:00,37.82,37.9,37.8,37.88,369945.0,34.2604,34.3329,34.2423,34.3148,369945.0
2019-03-12 14:00:00,37.88,37.9,37.83,37.86,383330.0,34.3148,34.3329,34.2695,34.2967,383330.0
2019-03-12 15:00:00,37.86,37.86,37.77,37.81,836260.0,34.2967,34.2967,34.2152,34.2514,836260.0
2019-03-13 09:30:00,37.95,38.02,37.92,38.01,379185.0,34.3782,34.4416,34.351,34.4326,379185.0
2019-03-13 10:00:00,38.01,38.09,38.01,38.07,377100.0,34.4326,34.505,34.4326,34.4869,377100.0
2019-03-13 11:00:00,38.07,38.12,38.04,38.07,514085.0,34.4869,34.5322,34.4597,34.4869,514085.0
2019-03-13 12:00:00,38.06,38.09,38.0,38.05,440230.0,34.4779,34.505,34.4235,34.4688,440230.0
2019-03-13 13:00:00,38.05,38.07,38.04,38.06,296210.0,34.4688,34.4869,34.4597,34.4779,296210.0
2019-03-13 14:00:00,38.05,38.09,37.95,38.0,575435.0,34.4688,34.505,34.3782,34.4235,575435.0
2019-03-13 15:00:00,38.0,38.02,37.93,37.96,1330145.0,34.4235,34.4416,34.3601,34.3873,1330145.0
2019-03-14 09:30:00,37.96,37.99,37.9,37.91,250195.0,34.3873,34.4144,34.3329,34.342,250195.0
2019-03-14 10:00:00,37.91,37.92,37.78,37.91,601535.0,34.342,34.351,34.2242,34.342,601535.0
2019-03-14 11:00:00,37.91,37.96,37.84,37.94,535760.0,34.342,34.3873,34.2786,34.3692,535760.0
2019-03-14 12:00:00,37.94,37.99,37.92,37.95,291095.0,34.3692,34.4144,34.351,34.3782,291095.0
2019-03-14 13:00:00,37.95,37.97,37.85,37.87,335795.0,34.3782,34.3963,34.2876,34.3057,335795.0
2019-03-14 14:00:00,37.87,37.91,37.85,37.89,413415.0,34.3057,34.342,34.2876,34.3239,413415.0
2019-03-14 15:00:00,37.88,37.96,37.87,37.91,804845.0,34.3148,34.3873,34.3057,34.342,804845.0
2019-03-15 09:30:00,37.94,38.13,37.94,38.08,335315.0,34.3692,34.5413,34.3692,34.496,335315.0
2019-03-15 10:00:00,38.08,38.15,38.03,38.12,670740.0,34.496,34.5594,34.4507,34.5322,670740.0
2019-03-15 11:00:00,38.12,38.14,38.04,38.1,601015.0,34.5322,34.5503,34.4597,34.5141,601015.0
2019-03-15 12:00:00,38.1,38.22,38.08,38.18,625920.0,34.5141,34.6228,34.496,34.5866,625920.0
2019-03-15 13:00:00,38.19,38.2,38.13,38.13,352480.0,34.5956,34.6047,34.5413,34.5413,352480.0
2019-03-15 14:00:00,38.13,38.15,38.08,38.09,560795.0,34.5413,34.5594,34.496,34.505,560795.0
2019-03-15 15:00:00,38.09,38.09,37.87,37.95,4426960.0,34.505,34.505,34.3057,34.3782,4426960.0
2019-03-18 09:30:00,38.04,38.21,38.01,38.21,411945.0,34.4597,34.6137,34.4326,34.6137,411945.0
2019-03-18 10:00:00,38.22,38.32,38.19,38.31,2404450.0,34.6228,34.7134,34.5956,34.7043,2404450.0
2019-03-18 11:00:00,38.31,38.32,38.0,38.06,2124855.0,34.7043,34.7134,34.4235,34.4779,2124855.0
2019-03-18 12:00:00,38.07,38.15,38.01,38.13,1859035.0,34.4869,34.5594,34.4326,34.5413,1859035.0
2019-03-18 13:00:00,38.13,38.19,38.11,38.16,392240.0,34.5413,34.5956,34.5232,34.5684,392240.0
2019-03-18 14:00:00,38.16,38.18,38.14,38.15,869940.0,34.5684,34.5866,34.5503,34.5594,869940.0
2019-03-18 15:00:00,38.15,38.25,38.12,38.24,957355.0,34.5594,34.65,34.5322,34.6409,957355.0
2019-03-19 09:30:00,38.4,38.42,38.3,38.31,383285.0,34.7859,34.804,34.6953,34.7043,383285.0
2019-03-19 10:00:00,38.33,38.36,38.19,38.19,635855.0,34.7224,34.7496,34.5956,34.5956,635855.0
2019-03-19 11:00:00,38.2,38.35,38.2,38.34,648995.0,34.6047,34.7406,34.6047,34.7315,648995.0
2019-03-19 12:00:00,38.35,38.4,38.16,38.26,748085.0,34.7406,34.7859,34.5684,34.659,748085.0
2019-03-19 13:00:00,38.26,38.27,38.2,38.2,766580.0,34.659,34.6681,34.6047,34.6047,766580.0
2019-03-19 14:00:00,38.19,38.21,38.13,38.14,641980.0,34.5956,34.6137,34.5413,34.5503,641980.0
2019-03-19 15:00:00,38.15,38.16,37.96,38.05,833945.0,34.5594,34.5684,34.3873,34.4688,833945.0
2019-03-20 09:30:00,37.91,37.91,37.71,37.71,734150.0,34.47,34.47,34.2882,34.2882,734150.0
2019-03-20 10:00:00,37.72,37.75,37.6,37.65,508560.0,34.2973,34.3245,34.1881,34.2336,508560.0
2019-03-20 11:00:00,37.66,37.68,37.43,37.45,386035.0,34.2427,34.2609,34.0336,34.0518,386035.0
2019-03-20 12:00:00,37.45,37.53,37.41,37.52,466605.0,34.0518,34.1245,34.0154,34.1154,466605.0
2019-03-20 13:00:00,37.51,37.68,37.51,37.66,311975.0,34.1063,34.2609,34.1063,34.2427,311975.0
2019-03-20 14:00:00,37.67,37.99,37.67,37.91,898970.0,34.2518,34.5428,34.2518,34.47,898970.0
2019-03-20 15:00:00,37.91,37.99,37.56,37.58,1140660.0,34.47,34.5428,34.1518,34.17,1140660.0
2019-03-21 09:30:00,37.47,37.83,37.47,37.79,597210.0,34.0699,34.3973,34.0699,34.3609,597210.0
2019-03-21 10:00:00,37.8,37.98,37.8,37.97,376570.0,34.37,34.5337,34.37,34.5246,376570.0
2019-03-21 11:00:00,37.98,38.21,37.98,38.2,757505.0,34.5337,34.7428,34.5337,34.7337,757505.0
2019-03-21 12:00:00,38.19,38.2,38.02,38.02,378745.0,34.7246,34.7337,34.57,34.57,378745.0
2019-03-21 13:00:00,38.03,38.12,38.03,38.05,338240.0,34.5791,34.661,34.5791,34.5973,338240.0
2019-03-21 14:00:00,38.06,38.21,38.06,38.12,1674610.0,34.6064,34.7428,34.6064,34.661,1674610.0
2019-03-21 15:00:00,38.12,38.17,38.04,38.1,1867150.0,34.661,34.7064,34.5882,34.6428,1867150.0
2019-03-22 09:30:00,37.89,37.93,37.6,37.6,512210.0,34.4518,34.4882,34.1881,34.1881,512210.0
2019-03-22 10:00:00,37.61,37.69,37.45,37.45,943370.0,34.1972,34.27,34.0518,34.0518,943370.0
2019-03-22 11:00:00,37.44,37.47,37.11,37.11,584640.0,34.0427,34.0699,33.7426,33.7426,584640.0
2019-03-22 12:00:00,37.11,37.21,37.04,37.15,605420.0,33.7426,33.8335,33.679,33.779,605420.0
2019-03-22 13:00:00,37.14,37.24,37.12,37.14,541735.0,33.7699,33.8608,33.7517,33.7699,541735.0
2019-03-22 14:00:00,37.14,37.36,37.12,37.34,515670.0,33.7699,33.9699,33.7517,33.9517,515670.0
2019-03-22 15:00:00,37.34,37.38,37.0,37.01,2080870.0,33.9517,33.9881,33.6426,33.6517,2080870.0
2019-03-25 09:30:00,36.99,37.09,36.85,36.86,933105.0,33.6335,33.7244,33.5062,33.5153,933105.0
2019-03-25 10:00:00,36.87,37.08,36.76,37.03,714850.0,33.5244,33.7153,33.4244,33.6699,714850.0
2019-03-25 11:00:00,37.02,37.29,37.01,37.06,704645.0,33.6608,33.9063,33.6517,33.6971,704645.0
2019-03-25 12:00:00,37.06,37.14,36.96,37.1,306270.0,33.6971,33.7699,33.6062,33.7335,306270.0
2019-03-25 13:00:00,37.11,37.15,36.98,36.99,480930.0,33.7426,33.779,33.6244,33.6335,480930.0
2019-03-25 14:00:00,36.98,37.1,36.91,37.08,733450.0,33.6244,33.7335,33.5608,33.7153,733450.0
2019-03-25 15:00:00,37.09,37.17,37.05,37.09,1140765.0,33.7244,33.7972,33.6881,33.7244,1140765.0
2019-03-26 09:30:00,37.33,37.52,37.32,37.47,568710.0,33.9426,34.1154,33.9336,34.0699,568710.0
2019-03-26 10:00:00,37.48,37.62,37.39,37.59,708860.0,34.079,34.2063,33.9972,34.1791,708860.0
2019-03-26 11:00:00,37.58,37.6,37.34,37.38,661415.0,34.17,34.1881,33.9517,33.9881,661415.0
2019-03-26 12:00:00,37.38,37.42,37.22,37.23,563265.0,33.9881,34.0245,33.8426,33.8517,563265.0
2019-03-26 13:00:00,37.22,37.33,37.2,37.21,342770.0,33.8426,33.9426,33.8244,33.8335,342770.0
2019-03-26 14:00:00,37.2,37.37,37.19,37.36,675535.0,33.8244,33.979,33.8154,33.9699,675535.0
2019-03-26 15:00:00,37.36,37.47,37.3,37.46,1462765.0,33.9699,34.0699,33.9154,34.0609,1462765.0
2019-03-27 09:30:00,37.44,37.6,37.43,37.44,591700.0,34.0427,34.1881,34.0336,34.0427,591700.0
2019-03-27 10:00:00,37.42,37.56,37.34,37.36,527150.0,34.0245,34.1518,33.9517,33.9699,527150.0
2019-03-27 11:00:00,37.37,37.4,37.1,37.19,719670.0,33.979,34.0063,33.7335,33.8154,719670.0
2019-03-27 12:00:00,37.19,37.43,37.16,37.36,515610.0,33.8154,34.0336,33.7881,33.9699,515610.0
2019-03-27 13:00:00,37.37,37.49,37.31,37.45,388225.0,33.979,34.0881,33.9245,34.0518,388225.0
2019-03-27 14:00:00,37.46,37.5,37.39,37.42,424645.0,34.0609,34.0972,33.9972,34.0245,424645.0
2019-03-27 15:00:00,37.42,37.53,37.38,37.42,1007850.0,34.0245,34.1245,33.9881,34.0245,1007850.0
2019-03-28 09:30:00,37.53,37.71,37.51,37.71,400270.0,34.1245,34.2882,34.1063,34.2882,400270.0
2019-03-28 10:00:00,37.73,37.76,37.64,37.65,442700.0,34.3064,34.3336,34.2245,34.2336,442700.0
2019-03-28 11:00:00,37.65,37.65,37.39,37.46,610560.0,34.2336,34.2336,33.9972,34.0609,610560.0
2019-03-28 12:00:00,37.45,37.55,37.37,37.54,391325.0,34.0518,34.1427,33.979,34.1336,391325.0
2019-03-28 13:00:00,37.55,37.66,37.55,37.65,326270.0,34.1427,34.2427,34.1427,34.2336,326270.0
2019-03-28 14:00:00,37.66,37.69,37.58,37.63,694610.0,34.2427,34.27,34.17,34.2154,694610.0
2019-03-28 15:00:00,37.62,37.77,37.61,37.74,1163280.0,34.2063,34.3427,34.1972,34.3154,1163280.0
2019-03-29 09:30:00,37.97,38.03,37.91,38.01,407200.0,34.5246,34.5791,34.47,34.5609,407200.0
2019-03-29 10:00:00,38.0,38.06,37.87,37.89,512200.0,34.5519,34.6064,34.4336,34.4518,512200.0
2019-03-29 11:00:00,37.89,37.93,37.83,37.84,785115.0,34.4518,34.4882,34.3973,34.4064,785115.0
2019-03-29 12:00:00,37.84,37.88,37.76,37.88,668655.0,34.4064,34.4427,34.3336,34.4427,668655.0
2019-03-29 13:00:00,37.88,37.89,37.77,37.84,890890.0,34.4427,34.4518,34.3427,34.4064,890890.0
2019-03-29 14:00:00,37.84,37.97,37.83,37.95,977725.0,34.4064,34.5246,34.3973,34.5064,977725.0
2019-03-29 15:00:00,37.95,37.97,37.83,37.88,2336905.0,34.5064,34.5246,34.3973,34.4427,2336905.0
2019-04-01 09:30:00,38.13,38.25,38.09,38.17,906185.0,34.6701,34.7792,34.6337,34.7064,906185.0
2019-04-01 10:00:00,38.17,38.33,38.17,38.2,768980.0,34.7064,34.8519,34.7064,34.7337,768980.0
2019-04-01 11:00:00,38.2,38.24,38.09,38.18,466295.0,34.7337,34.7701,34.6337,34.7155,466295.0
2019-04-01 12:00:00,38.18,38.24,38.13,38.23,538735.0,34.7155,34.7701,34.6701,34.761,538735.0
2019-04-01 13:00:00,38.24,38.28,38.2,38.27,553315.0,34.7701,34.8064,34.7337,34.7974,553315.0
2019-04-01 14:00:00,38.27,38.31,38.25,38.28,810460.0,34.7974,34.8337,34.7792,34.8064,810460.0
2019-04-01 15:00:00,38.27,38.41,38.25,38.4,1299905.0,34.7974,34.9246,34.7792,34.9156,1299905.0
2019-04-02 09:30:00,38.41,38.41,38.14,38.25,441235.0,34.9246,34.9246,34.6791,34.7792,441235.0
2019-04-02 10:00:00,38.26,38.32,38.21,38.21,512255.0,34.7883,34.8428,34.7428,34.7428,512255.0
2019-04-02 11:00:00,38.21,38.29,38.09,38.26,595635.0,34.7428,34.8155,34.6337,34.7883,595635.0
2019-04-02 12:00:00,38.25,38.28,38.13,38.16,889300.0,34.7792,34.8064,34.6701,34.6973,889300.0
2019-04-02 13:00:00,38.15,38.24,38.13,38.19,684510.0,34.6882,34.7701,34.6701,34.7246,684510.0
2019-04-02 14:00:00,38.19,38.24,38.17,38.23,566070.0,34.7246,34.7701,34.7064,34.761,566070.0
2019-04-02 15:00:00,38.24,38.29,38.22,38.24,2312750.0,34.7701,34.8155,34.7519,34.7701,2312750.0
2019-04-03 09:30:00,38.52,38.6,38.47,38.52,570965.0,35.0247,35.0974,34.9792,35.0247,570965.0
2019-04-03 10:00:00,38.51,38.59,38.43,38.55,1730625.0,35.0156,35.0883,34.9428,35.0519,1730625.0
2019-04-03 11:00:00,38.56,38.63,38.44,38.55,742850.0,35.061,35.1247,34.9519,35.0519,742850.0
2019-04-03 12:00:00,38.55,38.62,38.53,38.55,894180.0,35.0519,35.1156,35.0338,35.0519,894180.0
2019-04-03 13:00:00,38.56,38.59,38.44,38.45,680540.0,35.061,35.0883,34.9519,34.961,680540.0
2019-04-03 14:00:00,38.44,38.5,38.4,38.43,1052890.0,34.9519,35.0065,34.9156,34.9428,1052890.0
2019-04-03 15:00:00,38.43,38.48,38.34,38.44,3067050.0,34.9428,34.9883,34.861,34.9519,3067050.0
2019-04-04 09:30:00,38.51,38.62,38.49,38.62,443290.0,35.0156,35.1156,34.9974,35.1156,443290.0
2019-04-04 10:00:00,38.62,38.65,38.48,38.64,528575.0,35.1156,35.1429,34.9883,35.1338,528575.0
2019-04-04 11:00:00,38.63,38.67,38.48,38.52,528785.0,35.1247,35.1611,34.9883,35.0247,528785.0
2019-04-04 12:00:00,38.52,38.55,38.42,38.5,525430.0,35.0247,35.0519,34.9337,35.0065,525430.0
2019-04-04 13:00:00,38.51,38.54,38.49,38.5,649915.0,35.0156,35.0429,34.9974,35.0065,649915.0
2019-04-04 14:00:00,38.51,38.56,38.5,38.54,793960.0,35.0156,35.061,35.0065,35.0429,793960.0
2019-04-04 15:00:00,38.54,38.65,38.51,38.64,1240690.0,35.0429,35.1429,35.0156,35.1338,1240690.0
2019-04-05 09:30:00,38.73,38.82,38.69,38.81,1105200.0,35.2156,35.2974,35.1792,35.2884,1105200.0
2019-04-05 10:00:00,38.8,38.94,38.78,38.84,754865.0,35.2793,35.4066,35.2611,35.3156,754865.0
2019-04-05 11:00:00,38.86,38.95,38.84,38.89,1058435.0,35.3338,35.4156,35.3156,35.3611,1058435.0
2019-04-05 12:00:00,38.89,38.93,38.82,38.87,492405.0,35.3611,35.3975,35.2974,35.3429,492405.0
2019-04-05 13:00:00,38.87,38.91,38.85,38.91,629360.0,35.3429,35.3793,35.3247,35.3793,629360.0
2019-04-05 14:00:00,38.91,38.92,38.85,38.89,604935.0,35.3793,35.3884,35.3247,35.3611,604935.0
2019-04-05 15:00:00,38.88,38.94,38.84,38.94,1919380.0,35.352,35.4066,35.3156,35.4066,1919380.0
2019-04-08 09:30:00,38.84,38.86,38.71,38.77,488585.0,35.3156,35.3338,35.1974,35.252,488585.0
2019-04-08 10:00:00,38.76,38.91,38.73,38.87,663970.0,35.2429,35.3793,35.2156,35.3429,663970.0
2019-04-08 11:00:00,38.88,38.93,38.77,38.85,842260.0,35.352,35.3975,35.252,35.3247,842260.0
2019-04-08 12:00:00,38.86,38.88,38.79,38.83,495130.0,35.3338,35.352,35.2702,35.3065,495130.0
2019-04-08 13:00:00,38.84,38.89,38.82,38.89,305845.0,35.3156,35.3611,35.2974,35.3611,305845.0
2019-04-08 14:00:00,38.89,38.92,38.86,38.87,623195.0,35.3611,35.3884,35.3338,35.3429,623195.0
2019-04-08 15:00:00,38.87,38.95,38.86,38.94,1560045.0,35.3429,35.4156,35.3338,35.4066,1560045.0
2019-04-09 09:30:00,38.79,38.79,38.62,38.72,801760.0,35.2702,35.2702,35.1156,35.2065,801760.0
2019-04-09 10:00:00,38.73,38.74,38.56,38.64,578365.0,35.2156,35.2247,35.061,35.1338,578365.0
2019-04-09 11:00:00,38.65,38.72,38.63,38.71,577610.0,35.1429,35.2065,35.1247,35.1974,577610.0
2019-04-09 12:00:00,38.69,38.79,38.69,38.72,464450.0,35.1792,35.2702,35.1792,35.2065,464450.0
2019-04-09 13:00:00,38.7,38.7,38.62,38.63,268280.0,35.1883,35.1883,35.1156,35.1247,268280.0
2019-04-09 14:00:00,38.63,38.63,38.53,38.55,607470.0,35.1247,35.1247,35.0338,35.0519,607470.0
2019-04-09 15:00:00,38.55,38.58,38.43,38.51,1419140.0,35.0519,35.0792,34.9428,35.0156,1419140.0
2019-04-10 09:30:00,38.59,38.67,38.57,38.67,837940.0,35.0883,35.1611,35.0701,35.1611,837940.0
2019-04-10 10:00:00,38.68,38.69,38.56,38.68,467420.0,35.1701,35.1792,35.061,35.1701,467420.0
2019-04-10 11:00:00,38.69,38.74,38.65,38.71,363350.0,35.1792,35.2247,35.1429,35.1974,363350.0
2019-04-10 12:00:00,38.71,38.78,38.69,38.75,417130.0,35.1974,35.2611,35.1792,35.2338,417130.0
2019-04-10 13:00:00,38.76,38.83,38.74,38.83,549000.0,35.2429,35.3065,35.2247,35.3065,549000.0
2019-04-10 14:00:00,38.83,38.85,38.74,38.84,637440.0,35.3065,35.3247,35.2247,35.3156,637440.0
2019-04-10 15:00:00,38.85,38.9,38.82,38.85,1751945.0,35.3247,35.3702,35.2974,35.3247,1751945.0
2019-04-11 09:30:00,38.92,39.01,38.83,38.96,577775.0,35.3884,35.4702,35.3065,35.4247,577775.0
2019-04-11 10:00:00,38.97,39.02,38.9,38.95,1176265.0,35.4338,35.4793,35.3702,35.4156,1176265.0
2019-04-11 11:00:00,38.94,39.0,38.82,38.91,904750.0,35.4066,35.4611,35.2974,35.3793,904750.0
2019-04-11 12:00:00,38.91,38.95,38.87,38.95,320385.0,35.3793,35.4156,35.3429,35.4156,320385.0
2019-04-11 13:00:00,38.94,38.96,38.88,38.91,421390.0,35.4066,35.4247,35.352,35.3793,421390.0
2019-04-11 14:00:00,38.92,38.93,38.87,38.9,450735.0,35.3884,35.3975,35.3429,35.3702,450735.0
2019-04-11 15:00:00,38.9,38.98,38.89,38.97,1415765.0,35.3702,35.4429,35.3611,35.4338,1415765.0
2019-04-12 09:30:00,39.21,39.33,39.16,39.33,1069635.0,35.6521,35.7612,35.6066,35.7612,1069635.0
2019-04-12 10:00:00,39.33,39.34,39.08,39.1,692230.0,35.7612,35.7703,35.5339,35.552,692230.0
2019-04-12 11:00:00,39.09,39.13,39.05,39.12,366400.0,35.5429,35.5793,35.5066,35.5702,366400.0
2019-04-12 12:00:00,39.1,39.22,39.1,39.21,551725.0,35.552,35.6611,35.552,35.6521,551725.0
2019-04-12 13:00:00,39.22,39.25,39.2,39.21,501495.0,35.6611,35.6884,35.643,35.6521,501495.0
2019-04-12 14:00:00,39.2,39.24,39.18,39.2,434315.0,35.643,35.6793,35.6248,35.643,434315.0
2019-04-12 15:00:00,39.2,39.27,39.18,39.27,812150.0,35.643,35.7066,35.6248,35.7066,812150.0
2019-04-15 09:30:00,39.31,39.35,39.2,39.23,443725.0,35.743,35.7794,35.643,35.6702,443725.0
2019-04-15 10:00:00,39.24,39.28,39.12,39.18,304530.0,35.6793,35.7157,35.5702,35.6248,304530.0
2019-04-15 11:00:00,39.2,39.29,39.18,39.2,333520.0,35.643,35.7248,35.6248,35.643,333520.0
2019-04-15 12:00:00,39.19,39.19,39.12,39.15,197245.0,35.6339,35.6339,35.5702,35.5975,197245.0
2019-04-15 13:00:00,39.15,39.24,39.15,39.2,312425.0,35.5975,35.6793,35.5975,35.643,312425.0
2019-04-15 14:00:00,39.2,39.22,39.16,39.21,416985.0,35.643,35.6611,35.6066,35.6521,416985.0
2019-04-15 15:00:00,39.22,39.24,39.16,39.2,680375.0,35.6611,35.6793,35.6066,35.643,680375.0
2019-04-16 09:30:00,39.34,39.38,39.24,39.25,353700.0,35.7703,35.8066,35.6793,35.6884,353700.0
2019-04-16 10:00:00,39.25,39.3,39.14,39.17,501215.0,35.6884,35.7339,35.5884,35.6157,501215.0
2019-04-16 11:00:00,39.17,39.23,39.15,39.2,370405.0,35.6157,35.6702,35.5975,35.643,370405.0
2019-04-16 12:00:00,39.2,39.25,39.19,39.24,344720.0,35.643,35.6884,35.6339,35.6793,344720.0
2019-04-16 13:00:00,39.22,39.24,39.17,39.19,362055.0,35.6611,35.6793,35.6157,35.6339,362055.0
2019-04-16 14:00:00,39.19,39.26,39.13,39.25,547475.0,35.6339,35.6975,35.5793,35.6884,547475.0
2019-04-16 15:00:00,39.25,39.27,39.14,39.23,645170.0,35.6884,35.7066,35.5884,35.6702,645170.0
2019-04-17 09:30:00,39.38,39.4,39.13,39.13,256610.0,35.8066,35.8248,35.5793,35.5793,256610.0
2019-04-17 10:00:00,39.11,39.17,39.02,39.04,356770.0,35.5611,35.6157,35.4793,35.4975,356770.0
2019-04-17 11:00:00,39.04,39.15,38.97,38.99,442280.0,35.4975,35.5975,35.4338,35.452,442280.0
2019-04-17 12:00:00,38.98,39.02,38.91,39.0,695775.0,35.4429,35.4793,35.3793,35.4611,695775.0
2019-04-17 13:00:00,39.0,39.01,38.91,38.94,387780.0,35.4611,35.4702,35.3793,35.4066,387780.0
2019-04-17 14:00:00,38.94,38.97,38.84,38.97,755990.0,35.4066,35.4338,35.3156,35.4338,755990.0
2019-04-17 15:00:00,38.97,39.03,38.93,38.94,1294215.0,35.4338,35.4884,35.3975,35.4066,1294215.0
2019-04-18 09:30:00,38.96,39.05,38.88,38.91,787180.0,35.4247,35.5066,35.352,35.3793,787180.0
2019-04-18 10:00:00,38.92,38.93,38.79,38.89,910560.0,35.3884,35.3975,35.2702,35.3611,910560.0
2019-04-18 11:00:00,38.89,39.03,38.87,39.03,578010.0,35.3611,35.4884,35.3429,35.4884,578010.0
2019-04-18 12:00:00,39.03,39.09,39.02,39.06,586310.0,35.4884,35.5429,35.4793,35.5157,586310.0
2019-04-18 13:00:00,39.05,39.08,39.03,39.07,467480.0,35.5066,35.5339,35.4884,35.5248,467480.0
2019-04-18 14:00:00,39.07,39.07,39.02,39.07,693225.0,35.5248,35.5248,35.4793,35.5248,693225.0
2019-04-18 15:00:00,39.07,39.07,39.0,39.03,622595.0,35.5248,35.5248,35.4611,35.4884,622595.0
2019-04-22 09:30:00,38.93,39.0,38.91,38.95,284330.0,35.3975,35.4611,35.3793,35.4156,284330.0
2019-04-22 10:00:00,38.96,38.97,38.8,38.88,421065.0,35.4247,35.4338,35.2793,35.352,421065.0
2019-04-22 11:00:00,38.87,38.93,38.8,38.85,434930.0,35.3429,35.3975,35.2793,35.3247,434930.0
2019-04-22 12:00:00,38.85,38.91,38.82,38.89,233000.0,35.3247,35.3793,35.2974,35.3611,233000.0
2019-04-22 13:00:00,38.89,38.91,38.84,38.85,315605.0,35.3611,35.3793,35.3156,35.3247,315605.0
2019-04-22 14:00:00,38.86,38.86,38.78,38.8,409630.0,35.3338,35.3338,35.2611,35.2793,409630.0
2019-04-22 15:00:00,38.79,38.92,38.76,38.9,1544015.0,35.2702,35.3884,35.2429,35.3702,1544015.0
2019-04-23 09:30:00,38.94,39.07,38.93,39.02,312640.0,35.4066,35.5248,35.3975,35.4793,312640.0
2019-04-23 10:00:00,39.02,39.18,39.01,39.18,496335.0,35.4793,35.6248,35.4702,35.6248,496335.0
2019-04-23 11:00:00,39.19,39.41,39.19,39.4,963005.0,35.6339,35.8339,35.6339,35.8248,963005.0
2019-04-23 12:00:00,39.39,39.46,39.37,39.41,568585.0,35.8157,35.8794,35.7975,35.8339,568585.0
2019-04-23 13:00:00,39.41,39.43,39.35,39.36,456130.0,35.8339,35.8521,35.7794,35.7884,456130.0
2019-04-23 14:00:00,39.36,39.42,39.33,39.37,460900.0,35.7884,35.843,35.7612,35.7975,460900.0
2019-04-23 15:00:00,39.36,39.4,39.31,39.38,872675.0,35.7884,35.8248,35.743,35.8066,872675.0
2019-04-24 09:30:00,39.41,39.53,39.41,39.53,290125.0,35.8339,35.943,35.8339,35.943,290125.0
2019-04-24 10:00:00,39.53,39.63,39.48,39.63,265905.0,35.943,36.0339,35.8976,36.0339,265905.0
2019-04-24 11:00:00,39.63,39.65,39.54,39.55,425390.0,36.0339,36.0521,35.9521,35.9612,425390.0
2019-04-24 12:00:00,39.55,39.62,39.49,39.5,548720.0,35.9612,36.0249,35.9066,35.9157,548720.0
2019-04-24 13:00:00,39.5,39.57,39.45,39.53,332955.0,35.9157,35.9794,35.8703,35.943,332955.0
2019-04-24 14:00:00,39.54,39.63,39.53,39.62,323225.0,35.9521,36.0339,35.943,36.0249,323225.0
2019-04-24 15:00:00,39.63,39.66,39.5,39.51,1556625.0,36.0339,36.0612,35.9157,35.9248,1556625.0
2019-04-25 09:30:00,39.37,39.38,39.07,39.19,595340.0,35.7975,35.8066,35.5248,35.6339,595340.0
2019-04-25 10:00:00,39.2,39.21,38.85,39.02,521555.0,35.643,35.6521,35.3247,35.4793,521555.0
2019-04-25 11:00:00,39.02,39.19,38.97,39.16,418710.0,35.4793,35.6339,35.4338,35.6066,418710.0
2019-04-25 12:00:00,39.16,39.19,39.09,39.19,271540.0,35.6066,35.6339,35.5429,35.6339,271540.0
2019-04-25 13:00:00,39.2,39.21,39.13,39.17,264610.0,35.643,35.6521,35.5793,35.6157,264610.0
2019-04-25 14:00:00,39.16,39.2,39.14,39.15,250440.0,35.6066,35.643,35.5884,35.5975,250440.0
2019-04-25 15:00:00,39.15,39.15,39.05,39.05,422570.0,35.5975,35.5975,35.5066,35.5066,422570.0
2019-04-26 09:30:00,39.11,39.15,39.03,39.13,289330.0,35.5611,35.5975,35.4884,35.5793,289330.0
2019-04-26 10:00:00,39.12,39.29,39.1,39.25,549225.0,35.5702,35.7248,35.552,35.6884,549225.0
2019-04-26 11:00:00,39.25,39.41,39.22,39.34,418145.0,35.6884,35.8339,35.6611,35.7703,418145.0
2019-04-26 12:00:00,39.34,39.44,39.34,39.38,519445.0,35.7703,35.8612,35.7703,35.8066,519445.0
2019-04-26 13:00:00,39.38,39.39,39.35,39.37,286925.0,35.8066,35.8157,35.7794,35.7975,286925.0
2019-04-26 14:00:00,39.37,39.39,39.31,39.38,604110.0,35.7975,35.8157,35.743,35.8066,604110.0
2019-04-26 15:00:00,39.39,39.47,39.38,39.44,744365.0,35.8157,35.8885,35.8066,35.8612,744365.0
2019-04-29 09:30:00,39.49,39.56,39.44,39.51,424190.0,35.9066,35.9703,35.8612,35.9248,424190.0
2019-04-29 10:00:00,39.52,39.52,39.39,39.51,350960.0,35.9339,35.9339,35.8157,35.9248,350960.0
2019-04-29 11:00:00,39.5,39.53,39.46,39.48,296765.0,35.9157,35.943,35.8794,35.8976,296765.0
2019-04-29 12:00:00,39.48,39.57,39.45,39.56,277660.0,35.8976,35.9794,35.8703,35.9703,277660.0
2019-04-29 13:00:00,39.55,39.55,39.49,39.52,342290.0,35.9612,35.9612,35.9066,35.9339,342290.0
2019-04-29 14:00:00,39.52,39.55,39.48,39.49,503595.0,35.9339,35.9612,35.8976,35.9066,503595.0
2019-04-29 15:00:00,39.5,39.52,39.44,39.45,731005.0,35.9157,35.9339,35.8612,35.8703,731005.0
2019-04-30 09:30:00,39.46,39.46,39.29,39.29,379730.0,35.8794,35.8794,35.7248,35.7248,379730.0
2019-04-30 10:00:00,39.3,39.32,39.26,39.27,221125.0,35.7339,35.7521,35.6975,35.7066,221125.0
2019-04-30 11:00:00,39.27,39.32,39.04,39.3,505540.0,35.7066,35.7521,35.4975,35.7339,505540.0
2019-04-30 12:00:00,39.3,39.35,39.25,39.29,266305.0,35.7339,35.7794,35.6884,35.7248,266305.0
2019-04-30 13:00:00,39.32,39.43,39.28,39.43,385475.0,35.7521,35.8521,35.7157,35.8521,385475.0
2019-04-30 14:00:00,39.43,39.43,39.36,39.41,874630.0,35.8521,35.8521,35.7884,35.8339,874630.0
2019-04-30 15:00:00,39.41,39.43,39.37,39.38,1133185.0,35.8339,35.8521,35.7975,35.8066,1133185.0
2019-05-01 09:30:00,39.48,39.48,39.36,39.38,355640.0,35.8976,35.8976,35.7884,35.8066,355640.0
2019-05-01 10:00:00,39.38,39.38,39.22,39.23,424305.0,35.8066,35.8066,35.6611,35.6702,424305.0
2019-05-01 11:00:00,39.22,39.39,39.21,39.36,388730.0,35.6611,35.8157,35.6521,35.7884,388730.0
2019-05-01 12:00:00,39.36,39.36,39.13,39.21,818290.0,35.7884,35.7884,35.5793,35.6521,818290.0
2019-05-01 13:00:00,39.21,39.3,39.16,39.29,348030.0,35.6521,35.7339,35.6066,35.7248,348030.0
2019-05-01 14:00:00,39.29,39.38,39.15,39.24,503475.0,35.7248,35.8066,35.5975,35.6793,503475.0
2019-05-01 15:00:00,39.23,39.25,38.93,38.94,1025220.0,35.6702,35.6884,35.3975,35.4066,1025220.0
2019-05-02 09:30:00,38.91,39.05,38.88,39.05,304115.0,35.3793,35.5066,35.352,35.5066,304115.0
2019-05-02 10:00:00,39.05,39.15,38.92,38.92,353875.0,35.5066,35.5975,35.3884,35.3884,353875.0
2019-05-02 11:00:00,38.93,38.97,38.66,38.73,744980.0,35.3975,35.4338,35.152,35.2156,744980.0
2019-05-02 12:00:00,38.74,38.94,38.7,38.94,394375.0,35.2247,35.4066,35.1883,35.4066,394375.0
2019-05-02 13:00:00,38.94,39.05,38.88,38.98,422340.0,35.4066,35.5066,35.352,35.4429,422340.0
2019-05-02 14:00:00,38.96,39.03,38.9,38.96,876545.0,35.4247,35.4884,35.3702,35.4247,876545.0
2019-05-02 15:00:00,38.97,39.07,38.96,39.04,985435.0,35.4338,35.5248,35.4247,35.4975,985435.0
2019-05-03 09:30:00,39.23,39.4,39.21,39.39,302205.0,35.6702,35.8248,35.6521,35.8157,302205.0
2019-05-03 10:00:00,39.36,39.4,39.28,39.38,222890.0,35.7884,35.8248,35.7157,35.8066,222890.0
2019-05-03 11:00:00,39.38,39.47,39.32,39.4,414695.0,35.8066,35.8885,35.7521,35.8248,414695.0
2019-05-03 12:00:00,39.41,39.47,39.4,39.45,229015.0,35.8339,35.8885,35.8248,35.8703,229015.0
2019-05-03 13:00:00,39.45,39.55,39.42,39.53,244705.0,35.8703,35.9612,35.843,35.943,244705.0
2019-05-03 14:00:00,39.53,39.59,39.5,39.54,446320.0,35.943,35.9976,35.9157,35.9521,446320.0
2019-05-03 15:00:00,39.54,39.62,39.53,39.6,1244300.0,35.9521,36.0249,35.943,36.0067,1244300.0
2019-05-06 09:30:00,38.99,39.19,38.96,39.18,488410.0,35.452,35.6339,35.4247,35.6248,488410.0
2019-05-06 10:00:00,39.19,39.37,39.13,39.37,702060.0,35.6339,35.7975,35.5793,35.7975,702060.0
2019-05-06 11:00:00,39.36,39.55,39.32,39.44,1944080.0,35.7884,35.9612,35.7521,35.8612,1944080.0
2019-05-06 12:00:00,39.44,39.48,39.37,39.41,1242450.0,35.8612,35.8976,35.7975,35.8339,1242450.0
2019-05-06 13:00:00,39.4,39.44,39.33,39.43,307765.0,35.8248,35.8612,35.7612,35.8521,307765.0
2019-05-06 14:00:00,39.43,39.55,39.41,39.54,644225.0,35.8521,35.9612,35.8339,35.9521,644225.0
2019-05-06 15:00:00,39.55,39.62,39.49,39.53,1837615.0,35.9612,36.0249,35.9066,35.943,1837615.0
2019-05-07 09:30:00,39.17,39.26,39.07,39.16,148485.0,35.6157,35.6975,35.5248,35.6066,148485.0
2019-05-07 10:00:00,39.14,39.14,38.9,38.92,314505.0,35.5884,35.5884,35.3702,35.3884,314505.0
2019-05-07 11:00:00,38.92,39.03,38.85,38.88,452675.0,35.3884,35.4884,35.3247,35.352,452675.0
2019-05-07 12:00:00,38.85,39.04,38.82,38.94,211130.0,35.3247,35.4975,35.2974,35.4066,211130.0
2019-05-07 13:00:00,38.93,38.93,38.64,38.77,412530.0,35.3975,35.3975,35.1338,35.252,412530.0
2019-05-07 14:00:00,38.75,38.81,38.61,38.74,659295.0,35.2338,35.2884,35.1065,35.2247,659295.0
2019-05-07 15:00:00,38.73,38.78,38.5,38.74,1597635.0,35.2156,35.2611,35.0065,35.2247,1597635.0
2019-05-08 09:30:00,38.7,38.83,38.57,38.79,301325.0,35.1883,35.3065,35.0701,35.2702,301325.0
2019-05-08 10:00:00,38.82,38.83,38.65,38.74,224555.0,35.2974,35.3065,35.1429,35.2247,224555.0
2019-05-08 11:00:00,38.82,38.94,38.73,38.85,288950.0,35.2974,35.4066,35.2156,35.3247,288950.0
2019-05-08 12:00:00,38.85,38.86,38.7,38.84,213215.0,35.3247,35.3338,35.1883,35.3156,213215.0
2019-05-08 13:00:00,38.84,38.84,38.75,38.78,197290.0,35.3156,35.3156,35.2338,35.2611,197290.0
2019-05-08 14:00:00,38.79,38.79,38.72,38.75,2242640.0,35.2702,35.2702,35.2065,35.2338,2242640.0
2019-05-08 15:00:00,38.78,38.82,38.61,38.63,404095.0,35.2611,35.2974,35.1065,35.1247,404095.0
2019-05-09 09:30:00,38.33,38.33,38.07,38.16,188250.0,34.8519,34.8519,34.6155,34.6973,188250.0
2019-05-09 10:00:00,38.15,38.23,38.0,38.11,271100.0,34.6882,34.761,34.5519,34.6519,271100.0
2019-05-09 11:00:00,38.1,38.31,38.04,38.29,291315.0,34.6428,34.8337,34.5882,34.8155,291315.0
2019-05-09 12:00:00,38.29,38.58,38.25,38.55,286585.0,34.8155,35.0792,34.7792,35.0519,286585.0
2019-05-09 13:00:00,38.53,38.61,38.45,38.55,200335.0,35.0338,35.1065,34.961,35.0519,200335.0
2019-05-09 14:00:00,38.54,38.61,38.44,38.44,224750.0,35.0429,35.1065,34.9519,34.9519,224750.0
2019-05-09 15:00:00,38.45,38.59,38.36,38.53,478600.0,34.961,35.0883,34.8792,35.0338,478600.0
2019-05-10 09:30:00,38.38,38.5,38.36,38.44,154575.0,34.8974,35.0065,34.8792,34.9519,154575.0
2019-05-10 10:00:00,38.42,38.42,37.99,38.0,231605.0,34.9337,34.9337,34.5428,34.5519,231605.0
2019-05-10 11:00:00,38.02,38.13,37.94,38.09,620865.0,34.57,34.6701,34.4973,34.6337,620865.0
2019-05-10 12:00:00,38.09,38.4,38.09,38.38,214415.0,34.6337,34.9156,34.6337,34.8974,214415.0
2019-05-10 13:00:00,38.37,38.55,38.36,38.49,298445.0,34.8883,35.0519,34.8792,34.9974,298445.0
2019-05-10 14:00:00,38.5,38.58,38.42,38.54,870360.0,35.0065,35.0792,34.9337,35.0429,870360.0
2019-05-10 15:00:00,38.54,38.76,38.54,38.67,744360.0,35.0429,35.2429,35.0429,35.1611,744360.0
2019-05-13 09:30:00,37.95,38.02,37.75,37.78,392955.0,34.5064,34.57,34.3245,34.3518,392955.0
2019-05-13 10:00:00,37.76,37.76,37.62,37.68,528405.0,34.3336,34.3336,34.2063,34.2609,528405.0
2019-05-13 11:00:00,37.68,37.7,37.52,37.62,484625.0,34.2609,34.2791,34.1154,34.2063,484625.0
2019-05-13 12:00:00,37.61,37.61,37.44,37.44,578825.0,34.1972,34.1972,34.0427,34.0427,578825.0
2019-05-13 13:00:00,37.44,37.55,37.39,37.55,520905.0,34.0427,34.1427,33.9972,34.1427,520905.0
2019-05-13 14:00:00,37.54,37.7,37.49,37.66,560295.0,34.1336,34.2791,34.0881,34.2427,560295.0
2019-05-13 15:00:00,37.65,37.7,37.41,37.53,1424305.0,34.2336,34.2791,34.0154,34.1245,1424305.0
2019-05-14 09:30:00,37.63,37.76,37.55,37.65,583465.0,34.2154,34.3336,34.1427,34.2336,583465.0
2019-05-14 10:00:00,37.65,37.84,37.65,37.78,570635.0,34.2336,34.4064,34.2336,34.3518,570635.0
2019-05-14 11:00:00,37.79,37.99,37.75,37.96,450740.0,34.3609,34.5428,34.3245,34.5155,450740.0
2019-05-14 12:00:00,37.97,37.99,37.89,37.93,263365.0,34.5246,34.5428,34.4518,34.4882,263365.0
2019-05-14 13:00:00,37.95,38.06,37.95,38.03,561100.0,34.5064,34.6064,34.5064,34.5791,561100.0
2019-05-14 14:00:00,38.02,38.07,37.95,37.98,276025.0,34.57,34.6155,34.5064,34.5337,276025.0
2019-05-14 15:00:00,37.97,38.05,37.89,37.91,559790.0,34.5246,34.5973,34.4518,34.47,559790.0
2019-05-15 09:30:00,37.67,37.74,37.55,37.73,557550.0,34.2518,34.3154,34.1427,34.3064,557550.0
2019-05-15 10:00:00,37.72,37.95,37.61,37.89,470500.0,34.2973,34.5064,34.1972,34.4518,470500.0
2019-05-15 11:00:00,37.91,38.01,37.83,38.01,335515.0,34.47,34.5609,34.3973,34.5609,335515.0
2019-05-15 12:00:00,38.02,38.07,37.93,37.94,182800.0,34.57,34.6155,34.4882,34.4973,182800.0
2019-05-15 13:00:00,37.95,38.01,37.89,38.01,193310.0,34.5064,34.5609,34.4518,34.5609,193310.0
2019-05-15 14:00:00,38.0,38.06,38.0,38.01,435805.0,34.5519,34.6064,34.5519,34.5609,435805.0
2019-05-15 15:00:00,38.02,38.08,37.99,38.0,773750.0,34.57,34.6246,34.5428,34.5519,773750.0
2019-05-16 09:30:00,38.11,38.35,38.09,38.34,246520.0,34.6519,34.8701,34.6337,34.861,246520.0
2019-05-16 10:00:00,38.34,38.44,38.32,38.4,228630.0,34.861,34.9519,34.8428,34.9156,228630.0
2019-05-16 11:00:00,38.41,38.47,38.34,38.43,452795.0,34.9246,34.9792,34.861,34.9428,452795.0
2019-05-16 12:00:00,38.43,38.46,38.35,38.36,262040.0,34.9428,34.9701,34.8701,34.8792,262040.0
2019-05-16 13:00:00,38.37,38.4,38.29,38.33,212245.0,34.8883,34.9156,34.8155,34.8519,212245.0
2019-05-16 14:00:00,38.32,38.39,38.27,38.31,719300.0,34.8428,34.9065,34.7974,34.8337,719300.0
2019-05-16 15:00:00,38.3,38.3,38.16,38.24,1541650.0,34.8246,34.8246,34.6973,34.7701,1541650.0
2019-05-17 09:30:00,37.96,38.04,37.9,37.95,277880.0,34.5155,34.5882,34.4609,34.5064,277880.0
2019-05-17 10:00:00,37.95,38.27,37.87,38.23,314050.0,34.5064,34.7974,34.4336,34.761,314050.0
2019-05-17 11:00:00,38.24,38.29,38.02,38.08,232935.0,34.7701,34.8155,34.57,34.6246,232935.0
2019-05-17 12:00:00,38.07,38.08,37.98,38.05,218385.0,34.6155,34.6246,34.5337,34.5973,218385.0
2019-05-17 13:00:00,38.05,38.13,38.04,38.08,152205.0,34.5973,34.6701,34.5882,34.6246,152205.0
2019-05-17 14:00:00,38.1,38.12,38.03,38.08,297190.0,34.6428,34.661,34.5791,34.6246,297190.0
2019-05-17 15:00:00,38.08,38.09,37.77,37.8,751170.0,34.6246,34.6337,34.3427,34.37,751170.0
2019-05-20 09:30:00,37.55,37.67,37.5,37.62,289760.0,34.1427,34.2518,34.0972,34.2063,289760.0
2019-05-20 10:00:00,37.6,37.72,37.54,37.71,217180.0,34.1881,34.2973,34.1336,34.2882,217180.0
2019-05-20 11:00:00,37.73,37.73,37.58,37.64,200995.0,34.3064,34.3064,34.17,34.2245,200995.0
2019-05-20 12:00:00,37.63,37.74,37.62,37.63,245990.0,34.2154,34.3154,34.2063,34.2154,245990.0
2019-05-20 13:00:00,37.65,37.7,37.63,37.67,303210.0,34.2336,34.2791,34.2154,34.2518,303210.0
2019-05-20 14:00:00,37.67,37.67,37.48,37.52,313065.0,34.2518,34.2518,34.079,34.1154,313065.0
2019-05-20 15:00:00,37.52,37.56,37.42,37.52,441580.0,34.1154,34.1518,34.0245,34.1154,441580.0
2019-05-21 09:30:00,37.74,37.87,37.72,37.86,295260.0,34.3154,34.4336,34.2973,34.4246,295260.0
2019-05-21 10:00:00,37.86,38.07,37.86,38.03,743705.0,34.4246,34.6155,34.4246,34.5791,743705.0
2019-05-21 11:00:00,38.05,38.05,37.89,37.93,443245.0,34.5973,34.5973,34.4518,34.4882,443245.0
2019-05-21 12:00:00,37.94,37.99,37.92,37.98,306645.0,34.4973,34.5428,34.4791,34.5337,306645.0
2019-05-21 13:00:00,37.99,38.01,37.96,38.0,281390.0,34.5428,34.5609,34.5155,34.5519,281390.0
2019-05-21 14:00:00,38.01,38.04,37.98,37.98,357540.0,34.5609,34.5882,34.5337,34.5337,357540.0
2019-05-21 15:00:00,37.98,38.02,37.96,38.02,503595.0,34.5337,34.57,34.5155,34.57,503595.0
2019-05-22 09:30:00,37.86,37.92,37.84,37.91,300750.0,34.4246,34.4791,34.4064,34.47,300750.0
2019-05-22 10:00:00,37.92,37.92,37.74,37.76,704115.0,34.4791,34.4791,34.3154,34.3336,704115.0
2019-05-22 11:00:00,37.76,37.85,37.7,37.79,508115.0,34.3336,34.4155,34.2791,34.3609,508115.0
2019-05-22 12:00:00,37.79,37.79,37.67,37.67,455730.0,34.3609,34.3609,34.2518,34.2518,455730.0
2019-05-22 13:00:00,37.65,37.75,37.62,37.75,370645.0,34.2336,34.3245,34.2063,34.3245,370645.0
2019-05-22 14:00:00,37.74,37.8,37.71,37.77,519565.0,34.3154,34.37,34.2882,34.3427,519565.0
2019-05-22 15:00:00,37.77,37.79,37.7,37.71,937035.0,34.3427,34.3609,34.2791,34.2882,937035.0
2019-05-23 09:30:00,37.37,37.38,37.06,37.08,290890.0,33.979,33.9881,33.6971,33.7153,290890.0
2019-05-23 10:00:00,37.1,37.31,37.05,37.28,315765.0,33.7335,33.9245,33.6881,33.8972,315765.0
2019-05-23 11:00:00,37.26,37.28,37.04,37.06,313490.0,33.879,33.8972,33.679,33.6971,313490.0
2019-05-23 12:00:00,37.06,37.14,37.0,37.0,359720.0,33.6971,33.7699,33.6426,33.6426,359720.0
2019-05-23 13:00:00,37.0,37.07,36.99,37.03,311945.0,33.6426,33.7062,33.6335,33.6699,311945.0
2019-05-23 14:00:00,37.03,37.05,36.92,36.94,548105.0,33.6699,33.6881,33.5699,33.588,548105.0
2019-05-23 15:00:00,36.94,37.12,36.89,37.08,975515.0,33.588,33.7517,33.5426,33.7153,975515.0
2019-05-24 09:30:00,37.28,37.4,37.25,37.36,332315.0,33.8972,34.0063,33.8699,33.9699,332315.0
2019-05-24 10:00:00,37.36,37.38,37.16,37.17,353725.0,33.9699,33.9881,33.7881,33.7972,353725.0
2019-05-24 11:00:00,37.19,37.21,37.13,37.19,205550.0,33.8154,33.8335,33.7608,33.8154,205550.0
2019-05-24 12:00:00,37.19,37.28,37.16,37.27,182025.0,33.8154,33.8972,33.7881,33.8881,182025.0
2019-05-24 13:00:00,37.29,37.32,37.24,37.27,191815.0,33.9063,33.9336,33.8608,33.8881,191815.0
2019-05-24 14:00:00,37.26,37.28,37.22,37.26,205500.0,33.879,33.8972,33.8426,33.879,205500.0
2019-05-24 15:00:00,37.27,37.32,37.27,37.28,771800.0,33.8881,33.9336,33.8881,33.8972,771800.0
2019-05-28 09:30:00,37.33,37.42,37.33,37.33,185560.0,33.9426,34.0245,33.9426,33.9426,185560.0
2019-05-28 10:00:00,37.34,37.35,37.12,37.18,208865.0,33.9517,33.9608,33.7517,33.8063,208865.0
2019-05-28 11:00:00,37.16,37.28,37.11,37.22,479425.0,33.7881,33.8972,33.7426,33.8426,479425.0
2019-05-28 12:00:00,37.21,37.29,37.19,37.23,166255.0,33.8335,33.9063,33.8154,33.8517,166255.0
2019-05-28 13:00:00,37.23,37.25,37.18,37.19,156955.0,33.8517,33.8699,33.8063,33.8154,156955.0
2019-05-28 14:00:00,37.16,37.17,37.04,37.06,542055.0,33.7881,33.7972,33.679,33.6971,542055.0
2019-05-28 15:00:00,37.05,37.05,36.88,36.88,596830.0,33.6881,33.6881,33.5335,33.5335,596830.0
2019-05-29 09:30:00,36.69,36.7,36.46,36.54,513020.0,33.3607,33.3698,33.1516,33.2243,513020.0
2019-05-29 10:00:00,36.55,36.76,36.55,36.68,486140.0,33.2334,33.4244,33.2334,33.3516,486140.0
2019-05-29 11:00:00,36.65,36.72,36.42,36.46,547540.0,33.3244,33.388,33.1152,33.1516,547540.0
2019-05-29 12:00:00,36.46,36.63,36.44,36.56,636220.0,33.1516,33.3062,33.1334,33.2425,636220.0
2019-05-29 13:00:00,36.58,36.74,36.54,36.67,341510.0,33.2607,33.4062,33.2243,33.3425,341510.0
2019-05-29 14:00:00,36.68,36.7,36.5,36.56,522600.0,33.3516,33.3698,33.188,33.2425,522600.0
2019-05-29 15:00:00,36.55,36.75,36.48,36.65,986980.0,33.2334,33.4153,33.1698,33.3244,986980.0
2019-05-30 09:30:00,36.77,36.97,36.72,36.96,416800.0,33.4335,33.6153,33.388,33.6062,416800.0
2019-05-30 10:00:00,36.96,36.98,36.73,36.76,548715.0,33.6062,33.6244,33.3971,33.4244,548715.0
2019-05-30 11:00:00,36.75,36.77,36.61,36.66,414860.0,33.4153,33.4335,33.288,33.3334,414860.0
2019-05-30 12:00:00,36.66,36.74,36.62,36.69,405005.0,33.3334,33.4062,33.2971,33.3607,405005.0
2019-05-30 13:00:00,36.7,36.7,36.55,36.6,313280.0,33.3698,33.3698,33.2334,33.2789,313280.0
2019-05-30 14:00:00,36.61,36.64,36.42,36.53,541520.0,33.288,33.3153,33.1152,33.2152,541520.0
2019-05-30 15:00:00,36.53,36.64,36.43,36.6,2608210.0,33.2152,33.3153,33.1243,33.2789,2608210.0
2019-05-31 09:30:00,36.19,36.2,36.06,36.14,573955.0,32.9061,32.9152,32.7879,32.8606,573955.0
2019-05-31 10:00:00,36.13,36.34,36.07,36.33,446185.0,32.8515,33.0425,32.797,33.0334,446185.0
2019-05-31 11:00:00,36.31,36.4,36.31,36.39,548695.0,33.0152,33.097,33.0152,33.0879,548695.0
2019-05-31 12:00:00,36.38,36.39,36.21,36.24,482485.0,33.0789,33.0879,32.9243,32.9516,482485.0
2019-05-31 13:00:00,36.24,36.36,36.23,36.34,340885.0,32.9516,33.0607,32.9425,33.0425,340885.0
2019-05-31 14:00:00,36.34,36.36,36.19,36.27,364020.0,33.0425,33.0607,32.9061,32.9788,364020.0
2019-05-31 15:00:00,36.27,36.27,36.15,36.23,1955905.0,32.9788,32.9788,32.8697,32.9425,1955905.0
2019-06-03 09:30:00,36.28,36.43,36.27,36.35,233740.0,32.9879,33.1243,32.9788,33.0516,233740.0
2019-06-03 10:00:00,36.33,36.64,36.27,36.61,592955.0,33.0334,33.3153,32.9788,33.288,592955.0
2019-06-03 11:00:00,36.61,36.62,36.41,36.42,778060.0,33.288,33.2971,33.1061,33.1152,778060.0
2019-06-03 12:00:00,36.42,36.46,36.25,36.34,359770.0,33.1152,33.1516,32.9606,33.0425,359770.0
2019-06-03 13:00:00,36.34,36.6,36.28,36.58,646945.0,33.0425,33.2789,32.9879,33.2607,646945.0
2019-06-03 14:00:00,36.57,36.63,36.42,36.46,1482455.0,33.2516,33.3062,33.1152,33.1516,1482455.0
2019-06-03 15:00:00,36.45,36.53,36.29,36.47,2186650.0,33.1425,33.2152,32.997,33.1607,2186650.0
2019-06-04 09:30:00,36.84,36.93,36.79,36.9,310065.0,33.4971,33.5789,33.4516,33.5517,310065.0
2019-06-04 10:00:00,36.9,37.01,36.85,36.99,348465.0,33.5517,33.6517,33.5062,33.6335,348465.0
2019-06-04 11:00:00,37.0,37.16,36.99,37.13,335530.0,33.6426,33.7881,33.6335,33.7608,335530.0
2019-06-04 12:00:00,37.14,37.24,37.08,37.21,314355.0,33.7699,33.8608,33.7153,33.8335,314355.0
2019-06-04 13:00:00,37.22,37.23,37.14,37.23,369425.0,33.8426,33.8517,33.7699,33.8517,369425.0
2019-06-04 14:00:00,37.23,37.23,37.13,37.18,491590.0,33.8517,33.8517,33.7608,33.8063,491590.0
2019-06-04 15:00:00,37.19,37.42,37.19,37.41,969455.0,33.8154,34.0245,33.8154,34.0154,969455.0
2019-06-05 09:30:00,37.57,37.61,37.34,37.44,296605.0,34.1609,34.1972,33.9517,34.0427,296605.0
2019-06-05 10:00:00,37.46,37.47,37.11,37.18,335320.0,34.0609,34.0699,33.7426,33.8063,335320.0
2019-06-05 11:00:00,37.19,37.41,37.17,37.4,342135.0,33.8154,34.0154,33.7972,34.0063,342135.0
2019-06-05 12:00:00,37.4,37.48,37.34,37.46,409305.0,34.0063,34.079,33.9517,34.0609,409305.0
2019-06-05 13:00:00,37.47,37.57,37.47,37.53,304270.0,34.0699,34.1609,34.0699,34.1245,304270.0
2019-06-05 14:00:00,37.53,37.56,37.42,37.45,416845.0,34.1245,34.1518,34.0245,34.0518,416845.0
2019-06-05 15:00:00,37.46,37.54,37.4,37.53,509520.0,34.0609,34.1336,34.0063,34.1245,509520.0
2019-06-06 09:30:00,37.56,37.66,37.48,37.48,210380.0,34.1518,34.2427,34.079,34.079,210380.0
2019-06-06 10:00:00,37.47,37.53,37.38,37.45,426375.0,34.0699,34.1245,33.9881,34.0518,426375.0
2019-06-06 11:00:00,37.43,37.52,37.35,37.37,414975.0,34.0336,34.1154,33.9608,33.979,414975.0
2019-06-06 12:00:00,37.37,37.46,37.35,37.46,671415.0,33.979,34.0609,33.9608,34.0609,671415.0
2019-06-06 13:00:00,37.46,37.49,37.43,37.47,358230.0,34.0609,34.0881,34.0336,34.0699,358230.0
2019-06-06 14:00:00,37.45,37.64,37.44,37.57,490855.0,34.0518,34.2245,34.0427,34.1609,490855.0
2019-06-06 15:00:00,37.57,37.77,37.56,37.69,1294635.0,34.1609,34.3427,34.1518,34.27,1294635.0
2019-06-07 09:30:00,37.83,37.89,37.75,37.84,207355.0,34.3973,34.4518,34.3245,34.4064,207355.0
2019-06-07 10:00:00,37.84,38.05,37.82,38.04,364410.0,34.4064,34.5973,34.3882,34.5882,364410.0
2019-06-07 11:00:00,38.04,38.04,37.83,37.86,246870.0,34.5882,34.5882,34.3973,34.4246,246870.0
2019-06-07 12:00:00,37.87,38.0,37.83,38.0,212655.0,34.4336,34.5519,34.3973,34.5519,212655.0
2019-06-07 13:00:00,38.0,38.01,37.95,38.0,242040.0,34.5519,34.5609,34.5064,34.5519,242040.0
2019-06-07 14:00:00,38.0,38.0,37.89,37.91,613455.0,34.5519,34.5519,34.4518,34.47,613455.0
2019-06-07 15:00:00,37.91,37.99,37.88,37.88,571175.0,34.47,34.5428,34.4427,34.4427,571175.0
2019-06-10 09:30:00,38.06,38.28,38.06,38.27,527300.0,34.6064,34.8064,34.6064,34.7974,527300.0
2019-06-10 10:00:00,38.28,38.31,38.21,38.27,435525.0,34.8064,34.8337,34.7428,34.7974,435525.0
2019-06-10 11:00:00,38.26,38.34,38.2,38.33,1055105.0,34.7883,34.861,34.7337,34.8519,1055105.0
2019-06-10 12:00:00,38.33,38.34,38.15,38.16,242165.0,34.8519,34.861,34.6882,34.6973,242165.0
2019-06-10 13:00:00,38.16,38.21,38.11,38.14,1254680.0,34.6973,34.7428,34.6519,34.6791,1254680.0
2019-06-10 14:00:00,38.14,38.16,38.02,38.16,315960.0,34.6791,34.6973,34.57,34.6973,315960.0
2019-06-10 15:00:00,38.15,38.17,38.04,38.09,2575205.0,34.6882,34.7064,34.5882,34.6337,2575205.0
2019-06-11 09:30:00,38.38,38.5,38.37,38.37,741075.0,34.8974,35.0065,34.8883,34.8883,741075.0
2019-06-11 10:00:00,38.37,38.41,38.19,38.24,540590.0,34.8883,34.9246,34.7246,34.7701,540590.0
2019-06-11 11:00:00,38.24,38.33,38.1,38.13,429665.0,34.7701,34.8519,34.6428,34.6701,429665.0
2019-06-11 12:00:00,38.12,38.14,38.0,38.02,358425.0,34.661,34.6791,34.5519,34.57,358425.0
2019-06-11 13:00:00,38.01,38.2,38.01,38.2,534220.0,34.5609,34.7337,34.5609,34.7337,534220.0
2019-06-11 14:00:00,38.19,38.24,38.06,38.11,637285.0,34.7246,34.7701,34.6064,34.6519,637285.0
2019-06-11 15:00:00,38.1,38.16,38.07,38.12,695690.0,34.6428,34.6973,34.6155,34.661,695690.0
2019-06-12 09:30:00,38.12,38.15,38.02,38.03,304025.0,34.661,34.6882,34.57,34.5791,304025.0
2019-06-12 10:00:00,38.03,38.11,37.95,38.01,214965.0,34.5791,34.6519,34.5064,34.5609,214965.0
2019-06-12 11:00:00,38.0,38.03,37.94,37.96,149305.0,34.5519,34.5791,34.4973,34.5155,149305.0
2019-06-12 12:00:00,37.96,38.13,37.96,38.08,307855.0,34.5155,34.6701,34.5155,34.6246,307855.0
2019-06-12 13:00:00,38.08,38.08,38.02,38.07,459670.0,34.6246,34.6246,34.57,34.6155,459670.0
2019-06-12 14:00:00,38.07,38.13,38.03,38.1,501675.0,34.6155,34.6701,34.5791,34.6428,501675.0
2019-06-12 15:00:00,38.1,38.11,38.04,38.07,1438930.0,34.6428,34.6519,34.5882,34.6155,1438930.0
2019-06-13 09:30:00,38.27,38.39,38.2,38.28,521645.0,34.7974,34.9065,34.7337,34.8064,521645.0
2019-06-13 10:00:00,38.29,38.29,38.12,38.16,294455.0,34.8155,34.8155,34.661,34.6973,294455.0
2019-06-13 11:00:00,38.16,38.28,38.14,38.26,350425.0,34.6973,34.8064,34.6791,34.7883,350425.0
2019-06-13 12:00:00,38.25,38.34,38.24,38.33,256780.0,34.7792,34.861,34.7701,34.8519,256780.0
2019-06-13 13:00:00,38.33,38.34,38.3,38.32,286625.0,34.8519,34.861,34.8246,34.8428,286625.0
2019-06-13 14:00:00,38.32,38.34,38.27,38.29,263160.0,34.8428,34.861,34.7974,34.8155,263160.0
2019-06-13 15:00:00,38.28,38.33,38.18,38.32,577275.0,34.8064,34.8519,34.7155,34.8428,577275.0
2019-06-14 09:30:00,38.28,38.29,38.04,38.06,232200.0,34.8064,34.8155,34.5882,34.6064,232200.0
2019-06-14 10:00:00,38.08,38.16,38.04,38.14,268030.0,34.6246,34.6973,34.5882,34.6791,268030.0
2019-06-14 11:00:00,38.14,38.16,38.03,38.09,278360.0,34.6791,34.6973,34.5791,34.6337,278360.0
2019-06-14 12:00:00,38.09,38.1,38.03,38.06,203960.0,34.6337,34.6428,34.5791,34.6064,203960.0
2019-06-14 13:00:00,38.06,38.07,38.03,38.05,214330.0,34.6064,34.6155,34.5791,34.5973,214330.0
2019-06-14 14:00:00,38.03,38.11,38.03,38.08,236340.0,34.5791,34.6519,34.5791,34.6246,236340.0
2019-06-14 15:00:00,38.09,38.17,38.06,38.06,354035.0,34.6337,34.7064,34.6064,34.6064,354035.0
2019-06-17 09:30:00,37.99,37.99,37.85,37.97,349310.0,34.7025,34.7025,34.5747,34.6843,349310.0
2019-06-17 10:00:00,37.95,38.04,37.95,37.98,289265.0,34.666,34.7482,34.666,34.6934,289265.0
2019-06-17 11:00:00,37.98,38.0,37.92,37.99,198630.0,34.6934,34.7117,34.6386,34.7025,198630.0
2019-06-17 12:00:00,37.99,38.03,37.95,38.0,193665.0,34.7025,34.7391,34.666,34.7117,193665.0
2019-06-17 13:00:00,38.0,38.04,37.98,38.04,456835.0,34.7117,34.7482,34.6934,34.7482,456835.0
2019-06-17 14:00:00,38.04,38.07,38.02,38.03,257615.0,34.7482,34.7756,34.7299,34.7391,257615.0
2019-06-17 15:00:00,38.02,38.02,37.86,37.91,547955.0,34.7299,34.7299,34.5838,34.6295,547955.0
2019-06-18 09:30:00,38.14,38.54,38.09,38.51,390850.0,34.8396,35.205,34.7939,35.1775,390850.0
2019-06-18 10:00:00,38.51,38.58,38.45,38.54,273615.0,35.1775,35.2415,35.1227,35.205,273615.0
2019-06-18 11:00:00,38.53,38.59,38.32,38.33,475440.0,35.1958,35.2506,35.004,35.0131,475440.0
2019-06-18 12:00:00,38.33,38.37,38.3,38.31,256955.0,35.0131,35.0497,34.9857,34.9949,256955.0
2019-06-18 13:00:00,38.3,38.37,38.24,38.37,292955.0,34.9857,35.0497,34.9309,35.0497,292955.0
2019-06-18 14:00:00,38.36,38.39,38.33,38.33,594765.0,35.0405,35.0679,35.0131,35.0131,594765.0
2019-06-18 15:00:00,38.34,38.37,38.28,38.32,1059635.0,35.0223,35.0497,34.9674,35.004,1059635.0
2019-06-19 09:30:00,38.35,38.4,38.27,38.36,467220.0,35.0314,35.0771,34.9583,35.0405,467220.0
2019-06-19 10:00:00,38.37,38.39,38.3,38.37,483235.0,35.0497,35.0679,34.9857,35.0497,483235.0
2019-06-19 11:00:00,38.36,38.4,38.34,38.36,361710.0,35.0405,35.0771,35.0223,35.0405,361710.0
2019-06-19 12:00:00,38.36,38.36,38.29,38.33,415070.0,35.0405,35.0405,34.9766,35.0131,415070.0
2019-06-19 13:00:00,38.32,38.34,38.3,38.32,426995.0,35.004,35.0223,34.9857,35.004,426995.0
2019-06-19 14:00:00,38.28,38.48,38.26,38.37,682175.0,34.9674,35.1501,34.9492,35.0497,682175.0
2019-06-19 15:00:00,38.39,38.49,38.38,38.45,942490.0,35.0679,35.1593,35.0588,35.1227,942490.0
2019-06-20 09:30:00,38.84,38.85,38.68,38.77,381460.0,35.479,35.4881,35.3328,35.415,381460.0
2019-06-20 10:00:00,38.77,38.84,38.61,38.61,877560.0,35.415,35.479,35.2689,35.2689,877560.0
2019-06-20 11:00:00,38.62,38.64,38.55,38.59,287860.0,35.278,35.2963,35.2141,35.2506,287860.0
2019-06-20 12:00:00,38.59,38.6,38.43,38.6,350050.0,35.2506,35.2598,35.1045,35.2598,350050.0
2019-06-20 13:00:00,38.6,38.66,38.59,38.65,248435.0,35.2598,35.3146,35.2506,35.3054,248435.0
2019-06-20 14:00:00,38.66,38.69,38.63,38.68,214955.0,35.3146,35.342,35.2872,35.3328,214955.0
2019-06-20 15:00:00,38.68,38.73,38.64,38.69,1924910.0,35.3328,35.3785,35.2963,35.342,1924910.0
2019-06-21 09:30:00,38.67,38.69,38.35,38.39,475980.0,35.3237,35.342,35.0314,35.0679,475980.0
2019-06-21 10:00:00,38.41,38.52,38.37,38.5,356365.0,35.0862,35.1867,35.0497,35.1684,356365.0
2019-06-21 11:00:00,38.51,38.64,38.5,38.53,603580.0,35.1775,35.2963,35.1684,35.1958,603580.0
2019-06-21 12:00:00,38.54,38.59,38.49,38.58,246155.0,35.205,35.2506,35.1593,35.2415,246155.0
2019-06-21 13:00:00,38.59,38.59,38.51,38.54,218910.0,35.2506,35.2506,35.1775,35.205,218910.0
2019-06-21 14:00:00,38.55,38.56,38.45,38.47,386810.0,35.2141,35.2232,35.1227,35.141,386810.0
2019-06-21 15:00:00,38.47,38.53,38.43,38.45,1406425.0,35.141,35.1958,35.1045,35.1227,1406425.0
2019-06-24 09:30:00,38.54,38.58,38.39,38.43,201685.0,35.205,35.2415,35.0679,35.1045,201685.0
2019-06-24 10:00:00,38.43,38.5,38.39,38.42,355225.0,35.1045,35.1684,35.0679,35.0953,355225.0
2019-06-24 11:00:00,38.41,38.47,38.37,38.39,447095.0,35.0862,35.141,35.0497,35.0679,447095.0
2019-06-24 12:00:00,38.39,38.42,38.32,38.33,210905.0,35.0679,35.0953,35.004,35.0131,210905.0
2019-06-24 13:00:00,38.33,38.34,38.25,38.26,279850.0,35.0131,35.0223,34.94,34.9492,279850.0
2019-06-24 14:00:00,38.26,38.3,38.21,38.22,315885.0,34.9492,34.9857,34.9035,34.9126,315885.0
2019-06-24 15:00:00,38.23,38.24,38.14,38.15,780820.0,34.9218,34.9309,34.8396,34.8487,780820.0
2019-06-25 09:30:00,38.22,38.22,38.05,38.17,221335.0,34.9126,34.9126,34.7574,34.867,221335.0
2019-06-25 10:00:00,38.2,38.24,38.09,38.12,346380.0,34.8944,34.9309,34.7939,34.8213,346380.0
2019-06-25 11:00:00,38.12,38.18,38.09,38.14,774645.0,34.8213,34.8761,34.7939,34.8396,774645.0
2019-06-25 12:00:00,38.14,38.19,38.05,38.08,1796435.0,34.8396,34.8852,34.7574,34.7848,1796435.0
2019-06-25 13:00:00,38.08,38.16,38.02,38.1,979725.0,34.7848,34.8578,34.7299,34.803,979725.0
2019-06-25 14:00:00,38.09,38.12,37.95,38.04,440630.0,34.7939,34.8213,34.666,34.7482,440630.0
2019-06-25 15:00:00,38.04,38.1,37.91,37.94,1318130.0,34.7482,34.803,34.6295,34.6569,1318130.0
2019-06-26 09:30:00,38.08,38.17,38.01,38.03,281965.0,34.7848,34.867,34.7208,34.7391,281965.0
2019-06-26 10:00:00,38.04,38.06,37.93,38.03,214360.0,34.7482,34.7665,34.6477,34.7391,214360.0
2019-06-26 11:00:00,38.03,38.1,37.95,38.02,180030.0,34.7391,34.803,34.666,34.7299,180030.0
2019-06-26 12:00:00,38.02,38.03,37.94,37.96,675015.0,34.7299,34.7391,34.6569,34.6751,675015.0
2019-06-26 13:00:00,37.96,37.98,37.92,37.98,449800.0,34.6751,34.6934,34.6386,34.6934,449800.0
2019-06-26 14:00:00,37.97,38.01,37.89,37.94,502190.0,34.6843,34.7208,34.6112,34.6569,502190.0
2019-06-26 15:00:00,37.94,37.98,37.87,37.87,1673870.0,34.6569,34.6934,34.5929,34.5929,1673870.0
2019-06-27 09:30:00,37.99,38.21,37.99,38.18,648620.0,34.7025,34.9035,34.7025,34.8761,648620.0
2019-06-27 10:00:00,38.18,38.21,38.11,38.18,458560.0,34.8761,34.9035,34.8122,34.8761,458560.0
2019-06-27 11:00:00,38.18,38.2,38.08,38.16,777790.0,34.8761,34.8944,34.7848,34.8578,777790.0
2019-06-27 12:00:00,38.16,38.25,38.16,38.24,324570.0,34.8578,34.94,34.8578,34.9309,324570.0
2019-06-27 13:00:00,38.25,38.28,38.24,38.26,206555.0,34.94,34.9674,34.9309,34.9492,206555.0
2019-06-27 14:00:00,38.25,38.32,38.25,38.28,400460.0,34.94,35.004,34.94,34.9674,400460.0
2019-06-27 15:00:00,38.29,38.39,38.28,38.36,1040900.0,34.9766,35.0679,34.9674,35.0405,1040900.0
2019-06-28 09:30:00,38.46,38.7,38.45,38.59,379965.0,35.1319,35.3511,35.1227,35.2506,379965.0
2019-06-28 10:00:00,38.58,38.69,38.54,38.68,357300.0,35.2415,35.342,35.205,35.3328,357300.0
2019-06-28 11:00:00,38.67,38.8,38.65,38.77,369755.0,35.3237,35.4425,35.3054,35.415,369755.0
2019-06-28 12:00:00,38.77,38.86,38.74,38.85,337100.0,35.415,35.4973,35.3876,35.4881,337100.0
2019-06-28 13:00:00,38.85,38.88,38.8,38.85,321075.0,35.4881,35.5155,35.4425,35.4881,321075.0
2019-06-28 14:00:00,38.84,38.9,38.82,38.85,596225.0,35.479,35.5338,35.4607,35.4881,596225.0
2019-06-28 15:00:00,38.85,38.86,38.75,38.86,2159065.0,35.4881,35.4973,35.3968,35.4973,2159065.0
2019-07-01 09:30:00,39.34,39.4,39.09,39.11,438235.0,35.9357,35.9905,35.7074,35.7256,438235.0
2019-07-01 10:00:00,39.13,39.14,38.96,38.96,381495.0,35.7439,35.753,35.5886,35.5886,381495.0
2019-07-01 11:00:00,38.96,38.97,38.88,38.94,330730.0,35.5886,35.5977,35.5155,35.5703,330730.0
2019-07-01 12:00:00,38.95,38.98,38.87,38.87,5153050.0,35.5795,35.6069,35.5064,35.5064,5153050.0
2019-07-01 13:00:00,38.88,38.9,38.84,38.88,388945.0,35.5155,35.5338,35.479,35.5155,388945.0
2019-07-01 14:00:00,38.89,38.89,38.79,38.79,663780.0,35.5247,35.5247,35.4333,35.4333,663780.0
2019-07-01 15:00:00,38.79,39.0,38.79,38.97,1796735.0,35.4333,35.6251,35.4333,35.5977,1796735.0
2019-07-02 09:30:00,38.97,38.97,38.81,38.87,452110.0,35.5977,35.5977,35.4516,35.5064,452110.0
2019-07-02 10:00:00,38.87,38.99,38.87,38.9,460435.0,35.5064,35.616,35.5064,35.5338,460435.0
2019-07-02 11:00:00,38.9,38.9,38.73,38.82,557915.0,35.5338,35.5338,35.3785,35.4607,557915.0
2019-07-02 12:00:00,38.81,38.9,38.79,38.82,774215.0,35.4516,35.5338,35.4333,35.4607,774215.0
2019-07-02 13:00:00,38.83,38.86,38.78,38.8,328325.0,35.4699,35.4973,35.4242,35.4425,328325.0
2019-07-02 14:00:00,38.79,38.84,38.71,38.72,546195.0,35.4333,35.479,35.3602,35.3694,546195.0
2019-07-02 15:00:00,38.72,38.85,38.71,38.84,3124215.0,35.3694,35.4881,35.3602,35.479,3124215.0
2019-07-03 09:30:00,38.96,39.05,38.9,39.01,274155.0,35.5886,35.6708,35.5338,35.6343,274155.0
2019-07-03 10:00:00,39.02,39.16,39.0,39.1,629620.0,35.6434,35.7713,35.6251,35.7165,629620.0
2019-07-03 11:00:00,39.1,39.17,39.05,39.15,510590.0,35.7165,35.7804,35.6708,35.7622,510590.0
2019-07-03 12:00:00,39.15,39.21,39.1,39.2,642180.0,35.7622,35.817,35.7165,35.8078,642180.0
2019-07-05 09:30:00,39.0,39.03,38.9,38.97,288110.0,35.6251,35.6525,35.5338,35.5977,288110.0
2019-07-05 10:00:00,38.97,39.0,38.78,38.88,438105.0,35.5977,35.6251,35.4242,35.5155,438105.0
2019-07-05 11:00:00,38.89,39.01,38.87,39.0,350120.0,35.5247,35.6343,35.5064,35.6251,350120.0
2019-07-05 12:00:00,39.02,39.1,38.99,39.08,302275.0,35.6434,35.7165,35.616,35.6982,302275.0
2019-07-05 13:00:00,39.09,39.19,39.07,39.18,231225.0,35.7074,35.7987,35.6891,35.7896,231225.0
2019-07-05 14:00:00,39.2,39.23,39.16,39.22,261135.0,35.8078,35.8352,35.7713,35.8261,261135.0
2019-07-05 15:00:00,39.22,39.24,39.17,39.24,529505.0,35.8261,35.8444,35.7804,35.8444,529505.0
2019-07-08 09:30:00,39.1,39.1,38.99,39.06,292635.0,35.7165,35.7165,35.616,35.68,292635.0
2019-07-08 10:00:00,39.07,39.15,38.96,38.99,193610.0,35.6891,35.7622,35.5886,35.616,193610.0
2019-07-08 11:00:00,38.99,39.01,38.91,38.95,309485.0,35.616,35.6343,35.5429,35.5795,309485.0
2019-07-08 12:00:00,38.95,38.95,38.87,38.9,296005.0,35.5795,35.5795,35.5064,35.5338,296005.0
2019-07-08 13:00:00,38.9,38.92,38.87,38.89,302245.0,35.5338,35.5521,35.5064,35.5247,302245.0
2019-07-08 14:00:00,38.89,38.89,38.8,38.83,608160.0,35.5247,35.5247,35.4425,35.4699,608160.0
2019-07-08 15:00:00,38.83,38.89,38.82,38.87,1148995.0,35.4699,35.5247,35.4607,35.5064,1148995.0
2019-07-09 09:30:00,38.7,38.78,38.69,38.72,241265.0,35.3511,35.4242,35.342,35.3694,241265.0
2019-07-09 10:00:00,38.72,38.78,38.66,38.74,199785.0,35.3694,35.4242,35.3146,35.3876,199785.0
2019-07-09 11:00:00,38.73,38.79,38.72,38.76,435040.0,35.3785,35.4333,35.3694,35.4059,435040.0
2019-07-09 12:00:00,38.75,38.81,38.74,38.78,457505.0,35.3968,35.4516,35.3876,35.4242,457505.0
2019-07-09 13:00:00,38.77,38.78,38.74,38.74,299470.0,35.415,35.4242,35.3876,35.3876,299470.0
2019-07-09 14:00:00,38.74,38.8,38.73,38.8,530335.0,35.3876,35.4425,35.3785,35.4425,530335.0
2019-07-09 15:00:00,38.79,38.89,38.78,38.88,656050.0,35.4333,35.5247,35.4242,35.5155,656050.0
2019-07-10 09:30:00,39.06,39.11,39.0,39.07,276860.0,35.68,35.7256,35.6251,35.6891,276860.0
2019-07-10 10:00:00,39.05,39.06,38.83,38.83,267750.0,35.6708,35.68,35.4699,35.4699,267750.0
2019-07-10 11:00:00,38.83,38.89,38.76,38.88,286840.0,35.4699,35.5247,35.4059,35.5155,286840.0
2019-07-10 12:00:00,38.89,38.98,38.88,38.96,372870.0,35.5247,35.6069,35.5155,35.5886,372870.0
2019-07-10 13:00:00,38.97,38.97,38.89,38.9,347225.0,35.5977,35.5977,35.5247,35.5338,347225.0
2019-07-10 14:00:00,38.92,38.92,38.84,38.89,270905.0,35.5521,35.5521,35.479,35.5247,270905.0
2019-07-10 15:00:00,38.88,38.9,38.83,38.85,770115.0,35.5155,35.5338,35.4699,35.4881,770115.0
2019-07-11 09:30:00,38.92,38.92,38.76,38.76,495685.0,35.5521,35.5521,35.4059,35.4059,495685.0
2019-07-11 10:00:00,38.77,38.79,38.59,38.61,326965.0,35.415,35.4333,35.2506,35.2689,326965.0
2019-07-11 11:00:00,38.6,38.76,38.59,38.74,361450.0,35.2598,35.4059,35.2506,35.3876,361450.0
2019-07-11 12:00:00,38.74,38.81,38.73,38.75,384800.0,35.3876,35.4516,35.3785,35.3968,384800.0
2019-07-11 13:00:00,38.75,38.75,38.62,38.68,662880.0,35.3968,35.3968,35.278,35.3328,662880.0
2019-07-11 14:00:00,38.68,38.7,38.6,38.67,479035.0,35.3328,35.3511,35.2598,35.3237,479035.0
2019-07-11 15:00:00,38.66,38.76,38.65,38.76,709365.0,35.3146,35.4059,35.3054,35.4059,709365.0
2019-07-12 09:30:00,38.81,38.94,38.78,38.87,360065.0,35.4516,35.5703,35.4242,35.5064,360065.0
2019-07-12 10:00:00,38.87,39.02,38.87,38.98,600630.0,35.5064,35.6434,35.5064,35.6069,600630.0
2019-07-12 11:00:00,38.96,39.06,38.93,39.04,583190.0,35.5886,35.68,35.5612,35.6617,583190.0
2019-07-12 12:00:00,39.03,39.09,38.97,39.09,441025.0,35.6525,35.7074,35.5977,35.7074,441025.0
2019-07-12 13:00:00,39.08,39.09,39.04,39.07,256420.0,35.6982,35.7074,35.6617,35.6891,256420.0
2019-07-12 14:00:00,39.07,39.18,39.06,39.17,654100.0,35.6891,35.7896,35.68,35.7804,654100.0
2019-07-12 15:00:00,39.18,39.21,39.14,39.16,864620.0,35.7896,35.817,35.753,35.7713,864620.0
2019-07-15 09:30:00,39.24,39.24,38.92,38.96,359350.0,35.8444,35.8444,35.5521,35.5886,359350.0
2019-07-15 10:00:00,38.96,39.04,38.95,38.98,452700.0,35.5886,35.6617,35.5795,35.6069,452700.0
2019-07-15 11:00:00,38.98,39.0,38.89,38.91,468165.0,35.6069,35.6251,35.5247,35.5429,468165.0
2019-07-15 12:00:00,38.91,38.94,38.88,38.93,273950.0,35.5429,35.5703,35.5155,35.5612,273950.0
2019-07-15 13:00:00,38.94,38.99,38.93,38.96,480275.0,35.5703,35.616,35.5612,35.5886,480275.0
2019-07-15 14:00:00,38.96,38.99,38.95,38.99,366515.0,35.5886,35.616,35.5795,35.616,366515.0
2019-07-15 15:00:00,39.01,39.01,38.94,38.96,1002015.0,35.6343,35.6343,35.5703,35.5886,1002015.0
2019-07-16 09:30:00,38.92,39.01,38.78,38.99,206555.0,35.5521,35.6343,35.4242,35.616,206555.0
2019-07-16 10:00:00,38.98,39.09,38.98,39.08,2515355.0,35.6069,35.7074,35.6069,35.6982,2515355.0
2019-07-16 11:00:00,39.08,39.11,39.0,39.01,837780.0,35.6982,35.7256,35.6251,35.6343,837780.0
2019-07-16 12:00:00,39.0,39.03,38.91,38.96,815155.0,35.6251,35.6525,35.5429,35.5886,815155.0
2019-07-16 13:00:00,38.97,39.11,38.97,38.98,381855.0,35.5977,35.7256,35.5977,35.6069,381855.0
2019-07-16 14:00:00,38.98,39.04,38.96,39.01,1304450.0,35.6069,35.6617,35.5886,35.6343,1304450.0
2019-07-16 15:00:00,39.01,39.04,38.97,38.98,872260.0,35.6343,35.6617,35.5977,35.6069,872260.0
2019-07-17 09:30:00,38.94,38.97,38.74,38.8,324255.0,35.5703,35.5977,35.3876,35.4425,324255.0
2019-07-17 10:00:00,38.81,38.84,38.64,38.72,618090.0,35.4516,35.479,35.2963,35.3694,618090.0
2019-07-17 11:00:00,38.71,38.94,38.71,38.9,388385.0,35.3602,35.5703,35.3602,35.5338,388385.0
2019-07-17 12:00:00,38.9,38.9,38.81,38.81,394485.0,35.5338,35.5338,35.4516,35.4516,394485.0
2019-07-17 13:00:00,38.8,38.85,38.78,38.84,344505.0,35.4425,35.4881,35.4242,35.479,344505.0
2019-07-17 14:00:00,38.84,38.84,38.71,38.73,470470.0,35.479,35.479,35.3602,35.3785,470470.0
2019-07-17 15:00:00,38.73,38.78,38.67,38.67,1262865.0,35.3785,35.4242,35.3237,35.3237,1262865.0
2019-07-18 09:30:00,38.66,38.7,38.58,38.61,612200.0,35.3146,35.3511,35.2415,35.2689,612200.0
2019-07-18 10:00:00,38.6,38.74,38.58,38.74,218215.0,35.2598,35.3876,35.2415,35.3876,218215.0
2019-07-18 11:00:00,38.74,38.76,38.6,38.68,174605.0,35.3876,35.4059,35.2598,35.3328,174605.0
2019-07-18 12:00:00,38.65,38.81,38.65,38.75,327970.0,35.3054,35.4516,35.3054,35.3968,327970.0
2019-07-18 13:00:00,38.75,38.78,38.71,38.73,368845.0,35.3968,35.4242,35.3602,35.3785,368845.0
2019-07-18 14:00:00,38.74,38.85,38.73,38.84,283515.0,35.3876,35.4881,35.3785,35.479,283515.0
2019-07-18 15:00:00,38.85,38.89,38.77,38.82,474560.0,35.4881,35.5247,35.415,35.4607,474560.0
2019-07-19 09:30:00,38.91,39.06,38.87,39.0,478610.0,35.5429,35.68,35.5064,35.6251,478610.0
2019-07-19 10:00:00,39.0,39.03,38.9,38.94,282855.0,35.6251,35.6525,35.5338,35.5703,282855.0
2019-07-19 11:00:00,38.94,38.96,38.86,38.91,483915.0,35.5703,35.5886,35.4973,35.5429,483915.0
2019-07-19 12:00:00,38.91,38.99,38.91,38.95,397120.0,35.5429,35.616,35.5429,35.5795,397120.0
2019-07-19 13:00:00,38.95,38.98,38.92,38.96,258060.0,35.5795,35.6069,35.5521,35.5886,258060.0
2019-07-19 14:00:00,38.97,38.98,38.82,38.87,402480.0,35.5977,35.6069,35.4607,35.5064,402480.0
2019-07-19 15:00:00,38.86,38.87,38.68,38.68,807345.0,35.4973,35.5064,35.3328,35.3328,807345.0
2019-07-22 09:30:00,38.76,38.86,38.68,38.81,326900.0,35.4059,35.4973,35.3328,35.4516,326900.0
2019-07-22 10:00:00,38.81,38.83,38.64,38.71,258460.0,35.4516,35.4699,35.2963,35.3602,258460.0
2019-07-22 11:00:00,38.69,38.79,38.64,38.77,421585.0,35.342,35.4333,35.2963,35.415,421585.0
2019-07-22 12:00:00,38.77,38.83,38.7,38.82,288540.0,35.415,35.4699,35.3511,35.4607,288540.0
2019-07-22 13:00:00,38.82,38.83,38.75,38.77,218120.0,35.4607,35.4699,35.3968,35.415,218120.0
2019-07-22 14:00:00,38.76,38.77,38.66,38.67,250325.0,35.4059,35.415,35.3146,35.3237,250325.0
2019-07-22 15:00:00,38.67,38.75,38.64,38.67,486155.0,35.3237,35.3968,35.2963,35.3237,486155.0
2019-07-23 09:30:00,38.82,38.95,38.77,38.89,493335.0,35.4607,35.5795,35.415,35.5247,493335.0
2019-07-23 10:00:00,38.88,38.91,38.78,38.81,1378705.0,35.5155,35.5429,35.4242,35.4516,1378705.0
2019-07-23 11:00:00,38.8,38.85,38.73,38.84,263330.0,35.4425,35.4881,35.3785,35.479,263330.0
2019-07-23 12:00:00,38.84,38.93,38.84,38.93,278360.0,35.479,35.5612,35.479,35.5612,278360.0
2019-07-23 13:00:00,38.93,39.0,38.88,38.99,537645.0,35.5612,35.6251,35.5155,35.616,537645.0
2019-07-23 14:00:00,38.99,39.04,38.95,39.04,374105.0,35.616,35.6617,35.5795,35.6617,374105.0
2019-07-23 15:00:00,39.03,39.09,39.01,39.08,516550.0,35.6525,35.7074,35.6343,35.6982,516550.0
2019-07-24 09:30:00,39.0,39.33,39.0,39.24,286745.0,35.6251,35.9266,35.6251,35.8444,286745.0
2019-07-24 10:00:00,39.24,39.35,39.24,39.35,345285.0,35.8444,35.9449,35.8444,35.9449,345285.0
2019-07-24 11:00:00,39.35,39.36,39.25,39.29,396050.0,35.9449,35.954,35.8535,35.89,396050.0
2019-07-24 12:00:00,39.29,39.5,39.29,39.49,553895.0,35.89,36.0819,35.89,36.0727,553895.0
2019-07-24 13:00:00,39.5,39.54,39.47,39.53,610895.0,36.0819,36.1184,36.0545,36.1093,610895.0
2019-07-24 14:00:00,39.53,39.59,39.51,39.59,946080.0,36.1093,36.1641,36.091,36.1641,946080.0
2019-07-24 15:00:00,39.59,39.66,39.56,39.64,1087030.0,36.1641,36.228,36.1367,36.2098,1087030.0
2019-07-25 09:30:00,39.6,39.6,39.37,39.45,322130.0,36.1732,36.1732,35.9631,36.0362,322130.0
2019-07-25 10:00:00,39.45,39.51,39.42,39.47,221000.0,36.0362,36.091,36.0088,36.0545,221000.0
2019-07-25 11:00:00,39.47,39.52,39.35,39.39,295725.0,36.0545,36.1001,35.9449,35.9814,295725.0
2019-07-25 12:00:00,39.38,39.4,39.21,39.29,642365.0,35.9723,35.9905,35.817,35.89,642365.0
2019-07-25 13:00:00,39.28,39.32,39.22,39.25,718685.0,35.8809,35.9175,35.8261,35.8535,718685.0
2019-07-25 14:00:00,39.25,39.32,39.22,39.24,269330.0,35.8535,35.9175,35.8261,35.8444,269330.0
2019-07-25 15:00:00,39.23,39.29,39.19,39.25,679035.0,35.8352,35.89,35.7987,35.8535,679035.0
2019-07-26 09:30:00,39.33,39.46,39.33,39.44,287775.0,35.9266,36.0453,35.9266,36.0271,287775.0
2019-07-26 10:00:00,39.44,39.54,39.42,39.51,331600.0,36.0271,36.1184,36.0088,36.091,331600.0
2019-07-26 11:00:00,39.5,39.57,39.5,39.56,407540.0,36.0819,36.1458,36.0819,36.1367,407540.0
2019-07-26 12:00:00,39.56,39.57,39.5,39.55,248810.0,36.1367,36.1458,36.0819,36.1276,248810.0
2019-07-26 13:00:00,39.54,39.57,39.54,39.55,177735.0,36.1184,36.1458,36.1184,36.1276,177735.0
2019-07-26 14:00:00,39.55,39.62,39.53,39.62,239185.0,36.1276,36.1915,36.1093,36.1915,239185.0
2019-07-26 15:00:00,39.63,39.66,39.6,39.63,1446220.0,36.2006,36.228,36.1732,36.2006,1446220.0
2019-07-29 09:30:00,39.63,39.67,39.45,39.46,196230.0,36.2006,36.2372,36.0362,36.0453,196230.0
2019-07-29 10:00:00,39.45,39.5,39.38,39.46,415380.0,36.0362,36.0819,35.9723,36.0453,415380.0
2019-07-29 11:00:00,39.47,39.49,39.41,39.48,211305.0,36.0545,36.0727,35.9997,36.0636,211305.0
2019-07-29 12:00:00,39.46,39.48,39.41,39.46,232580.0,36.0453,36.0636,35.9997,36.0453,232580.0
2019-07-29 13:00:00,39.47,39.48,39.39,39.42,323340.0,36.0545,36.0636,35.9814,36.0088,323340.0
2019-07-29 14:00:00,39.42,39.49,39.39,39.41,479320.0,36.0088,36.0727,35.9814,35.9997,479320.0
2019-07-29 15:00:00,39.42,39.45,39.37,39.45,517010.0,36.0088,36.0362,35.9631,36.0362,517010.0
2019-07-30 09:30:00,39.2,39.28,39.11,39.23,326150.0,35.8078,35.8809,35.7256,35.8352,326150.0
2019-07-30 10:00:00,39.2,39.43,39.2,39.39,467365.0,35.8078,36.0179,35.8078,35.9814,467365.0
2019-07-30 11:00:00,39.39,39.54,39.38,39.5,291690.0,35.9814,36.1184,35.9723,36.0819,291690.0
2019-07-30 12:00:00,39.51,39.57,39.48,39.53,250975.0,36.091,36.1458,36.0636,36.1093,250975.0
2019-07-30 13:00:00,39.54,39.56,39.5,39.55,232515.0,36.1184,36.1367,36.0819,36.1276,232515.0
2019-07-30 14:00:00,39.55,39.63,39.54,39.6,427545.0,36.1276,36.2006,36.1184,36.1732,427545.0
2019-07-30 15:00:00,39.61,39.71,39.59,39.7,1317120.0,36.1824,36.2737,36.1641,36.2646,1317120.0
2019-07-31 09:30:00,39.69,39.79,39.6,39.64,330425.0,36.2554,36.3468,36.1732,36.2098,330425.0
2019-07-31 10:00:00,39.64,39.65,39.54,39.65,359315.0,36.2098,36.2189,36.1184,36.2189,359315.0
2019-07-31 11:00:00,39.65,39.79,39.63,39.76,344775.0,36.2189,36.3468,36.2006,36.3194,344775.0
2019-07-31 12:00:00,39.76,39.77,39.69,39.72,221965.0,36.3194,36.3285,36.2554,36.2828,221965.0
2019-07-31 13:00:00,39.72,39.8,39.72,39.79,245870.0,36.2828,36.3559,36.2828,36.3468,245870.0
2019-07-31 14:00:00,39.78,39.78,39.06,39.31,702050.0,36.3376,36.3376,35.68,35.9083,702050.0
2019-07-31 15:00:00,39.33,39.63,39.25,39.25,3244540.0,35.9266,36.2006,35.8535,35.8535,3244540.0
2019-08-01 09:30:00,39.31,39.43,39.25,39.34,307630.0,35.9083,36.0179,35.8535,35.9357,307630.0
2019-08-01 10:00:00,39.34,39.48,39.27,39.44,958665.0,35.9357,36.0636,35.8718,36.0271,958665.0
2019-08-01 11:00:00,39.44,39.52,39.35,39.46,346670.0,36.0271,36.1001,35.9449,36.0453,346670.0
2019-08-01 12:00:00,39.46,39.46,39.36,39.38,1103025.0,36.0453,36.0453,35.954,35.9723,1103025.0
2019-08-01 13:00:00,39.39,39.39,38.65,38.81,1390500.0,35.9814,35.9814,35.3054,35.4516,1390500.0
2019-08-01 14:00:00,38.82,38.85,38.47,38.66,1327255.0,35.4607,35.4881,35.141,35.3146,1327255.0
2019-08-01 15:00:00,38.67,38.75,38.53,38.64,2291690.0,35.3237,35.3968,35.1958,35.2963,2291690.0
2019-08-02 09:30:00,38.46,38.52,38.29,38.35,650475.0,35.1319,35.1867,34.9766,35.0314,650475.0
2019-08-02 10:00:00,38.32,38.36,38.0,38.03,5697665.0,35.004,35.0405,34.7117,34.7391,5697665.0
2019-08-02 11:00:00,38.02,38.27,38.01,38.25,611245.0,34.7299,34.9583,34.7208,34.94,611245.0
2019-08-02 12:00:00,38.25,38.32,38.17,38.18,397950.0,34.94,35.004,34.867,34.8761,397950.0
2019-08-02 13:00:00,38.18,38.22,38.13,38.17,293965.0,34.8761,34.9126,34.8304,34.867,293965.0
2019-08-02 14:00:00,38.16,38.28,38.14,38.23,518745.0,34.8578,34.9674,34.8396,34.9218,518745.0
2019-08-02 15:00:00,38.24,38.37,38.13,38.25,1469795.0,34.9309,35.0497,34.8304,34.94,1469795.0
2019-08-05 09:30:00,37.59,37.63,37.37,37.41,456375.0,34.3372,34.3737,34.1362,34.1727,456375.0
2019-08-05 10:00:00,37.41,37.43,37.2,37.3,979040.0,34.1727,34.191,33.9809,34.0723,979040.0
2019-08-05 11:00:00,37.29,37.43,37.28,37.35,551435.0,34.0631,34.191,34.054,34.1179,551435.0
2019-08-05 12:00:00,37.33,37.38,37.13,37.15,657645.0,34.0997,34.1453,33.917,33.9352,657645.0
2019-08-05 13:00:00,37.12,37.28,37.09,37.11,2336655.0,33.9078,34.054,33.8804,33.8987,2336655.0
2019-08-05 14:00:00,37.11,37.15,36.98,37.0,849170.0,33.8987,33.9352,33.7799,33.7982,849170.0
2019-08-05 15:00:00,36.99,37.3,36.82,37.17,2012510.0,33.7891,34.0723,33.6338,33.9535,2012510.0
2019-08-06 09:30:00,37.39,37.55,37.33,37.4,579220.0,34.1545,34.3006,34.0997,34.1636,579220.0
2019-08-06 10:00:00,37.4,37.47,37.17,37.34,952390.0,34.1636,34.2275,33.9535,34.1088,952390.0
2019-08-06 11:00:00,37.31,37.34,37.16,37.33,469685.0,34.0814,34.1088,33.9444,34.0997,469685.0
2019-08-06 12:00:00,37.37,37.38,37.23,37.29,372330.0,34.1362,34.1453,34.0083,34.0631,372330.0
2019-08-06 13:00:00,37.31,37.43,37.31,37.42,305150.0,34.0814,34.191,34.0814,34.1819,305150.0
2019-08-06 14:00:00,37.41,37.6,37.36,37.53,458500.0,34.1727,34.3463,34.1271,34.2824,458500.0
2019-08-06 15:00:00,37.54,37.65,37.53,37.63,1820450.0,34.2915,34.392,34.2824,34.3737,1820450.0
2019-08-07 09:30:00,37.26,37.3,37.0,37.12,566575.0,34.0357,34.0723,33.7982,33.9078,566575.0
2019-08-07 10:00:00,37.1,37.44,37.02,37.42,662895.0,33.8896,34.2001,33.8165,34.1819,662895.0
2019-08-07 11:00:00,37.4,37.44,37.27,37.31,653090.0,34.1636,34.2001,34.0448,34.0814,653090.0
2019-08-07 12:00:00,37.32,37.5,37.26,37.48,422745.0,34.0905,34.2549,34.0357,34.2367,422745.0
2019-08-07 13:00:00,37.48,37.63,37.43,37.55,444230.0,34.2367,34.3737,34.191,34.3006,444230.0
2019-08-07 14:00:00,37.56,37.73,37.52,37.73,338650.0,34.3098,34.465,34.2732,34.465,338650.0
2019-08-07 15:00:00,37.72,37.82,37.59,37.71,778020.0,34.4559,34.5473,34.3372,34.4468,778020.0
2019-08-08 09:30:00,37.92,38.07,37.87,38.03,371470.0,34.6386,34.7756,34.5929,34.7391,371470.0
2019-08-08 10:00:00,38.03,38.26,38.03,38.25,817780.0,34.7391,34.9492,34.7391,34.94,817780.0
2019-08-08 11:00:00,38.25,38.34,38.23,38.32,1504910.0,34.94,35.0223,34.9218,35.004,1504910.0
2019-08-08 12:00:00,38.33,38.39,38.3,38.38,360165.0,35.0131,35.0679,34.9857,35.0588,360165.0
2019-08-08 13:00:00,38.4,38.44,38.35,38.41,412885.0,35.0771,35.1136,35.0314,35.0862,412885.0
2019-08-08 14:00:00,38.41,38.44,38.34,38.43,731240.0,35.0862,35.1136,35.0223,35.1045,731240.0
2019-08-08 15:00:00,38.42,38.51,38.36,38.51,4625040.0,35.0953,35.1775,35.0405,35.1775,4625040.0
2019-08-09 09:30:00,38.36,38.36,38.16,38.18,325105.0,35.0405,35.0405,34.8578,34.8761,325105.0
2019-08-09 10:00:00,38.19,38.24,37.99,38.06,492975.0,34.8852,34.9309,34.7025,34.7665,492975.0
2019-08-09 11:00:00,38.06,38.07,37.9,37.92,397175.0,34.7665,34.7756,34.6203,34.6386,397175.0
2019-08-09 12:00:00,37.93,38.12,37.88,38.0,495095.0,34.6477,34.8213,34.6021,34.7117,495095.0
2019-08-09 13:00:00,38.02,38.15,37.99,38.04,522255.0,34.7299,34.8487,34.7025,34.7482,522255.0
2019-08-09 14:00:00,38.04,38.08,38.01,38.05,212065.0,34.7482,34.7848,34.7208,34.7574,212065.0
2019-08-09 15:00:00,38.04,38.16,37.99,37.99,766050.0,34.7482,34.8578,34.7025,34.7025,766050.0
2019-08-12 09:30:00,37.8,37.86,37.61,37.64,179965.0,34.529,34.5838,34.3554,34.3828,179965.0
2019-08-12 10:00:00,37.69,37.72,37.59,37.71,161590.0,34.4285,34.4559,34.3372,34.4468,161590.0
2019-08-12 11:00:00,37.69,37.71,37.53,37.62,256150.0,34.4285,34.4468,34.2824,34.3646,256150.0
2019-08-12 12:00:00,37.61,37.66,37.54,37.57,212520.0,34.3554,34.4011,34.2915,34.3189,212520.0
2019-08-12 13:00:00,37.56,37.57,37.44,37.48,187835.0,34.3098,34.3189,34.2001,34.2367,187835.0
2019-08-12 14:00:00,37.48,37.52,37.35,37.36,313620.0,34.2367,34.2732,34.1179,34.1271,313620.0
2019-08-12 15:00:00,37.41,37.48,37.4,37.43,367540.0,34.1727,34.2367,34.1636,34.191,367540.0
2019-08-13 09:30:00,37.36,38.01,37.26,38.01,351875.0,34.1271,34.7208,34.0357,34.7208,351875.0
2019-08-13 10:00:00,38.01,38.23,37.9,37.95,361800.0,34.7208,34.9218,34.6203,34.666,361800.0
2019-08-13 11:00:00,37.94,38.01,37.79,37.96,532200.0,34.6569,34.7208,34.5199,34.6751,532200.0
2019-08-13 12:00:00,37.96,38.02,37.86,37.89,133540.0,34.6751,34.7299,34.5838,34.6112,133540.0
2019-08-13 13:00:00,37.87,37.94,37.79,37.88,201690.0,34.5929,34.6569,34.5199,34.6021,201690.0
2019-08-13 14:00:00,37.89,37.9,37.84,37.85,265170.0,34.6112,34.6203,34.5655,34.5747,265170.0
2019-08-13 15:00:00,37.86,37.87,37.8,37.86,426220.0,34.5838,34.5929,34.529,34.5838,426220.0
2019-08-14 09:30:00,37.27,37.32,37.11,37.27,316970.0,34.0448,34.0905,33.8987,34.0448,316970.0
2019-08-14 10:00:00,37.24,37.24,37.02,37.02,1490980.0,34.0174,34.0174,33.8165,33.8165,1490980.0
2019-08-14 11:00:00,37.0,37.03,36.89,36.92,371610.0,33.7982,33.8256,33.6977,33.7251,371610.0
2019-08-14 12:00:00,36.93,36.93,36.74,36.74,482110.0,33.7343,33.7343,33.5607,33.5607,482110.0
2019-08-14 13:00:00,36.74,36.94,36.7,36.89,823590.0,33.5607,33.7434,33.5242,33.6977,823590.0
2019-08-14 14:00:00,36.89,36.9,36.74,36.8,372770.0,33.6977,33.7069,33.5607,33.6155,372770.0
2019-08-14 15:00:00,36.79,36.92,36.72,36.75,1060220.0,33.6064,33.7251,33.5424,33.5698,1060220.0
2019-08-15 09:30:00,36.89,36.89,36.64,36.85,532125.0,33.6977,33.6977,33.4694,33.6612,532125.0
2019-08-15 10:00:00,36.85,36.88,36.67,36.74,974715.0,33.6612,33.6886,33.4968,33.5607,974715.0
2019-08-15 11:00:00,36.73,36.76,36.59,36.74,448205.0,33.5516,33.579,33.4237,33.5607,448205.0
2019-08-15 12:00:00,36.74,36.81,36.68,36.7,402890.0,33.5607,33.6247,33.5059,33.5242,402890.0
2019-08-15 13:00:00,36.71,36.75,36.5,36.52,703160.0,33.5333,33.5698,33.3415,33.3598,703160.0
2019-08-15 14:00:00,36.52,36.67,36.49,36.66,774160.0,33.3598,33.4968,33.3323,33.4876,774160.0
2019-08-15 15:00:00,36.66,36.77,36.65,36.7,1134415.0,33.4876,33.5881,33.4785,33.5242,1134415.0
2019-08-16 09:30:00,36.88,37.12,36.88,37.11,341310.0,33.6886,33.9078,33.6886,33.8987,341310.0
2019-08-16 10:00:00,37.11,37.26,37.05,37.26,197225.0,33.8987,34.0357,33.8439,34.0357,197225.0
2019-08-16 11:00:00,37.27,37.39,37.25,37.37,352120.0,34.0448,34.1545,34.0266,34.1362,352120.0
2019-08-16 12:00:00,37.37,37.45,37.34,37.43,370125.0,34.1362,34.2093,34.1088,34.191,370125.0
2019-08-16 13:00:00,37.43,37.46,37.41,37.46,240670.0,34.191,34.2184,34.1727,34.2184,240670.0
2019-08-16 14:00:00,37.45,37.47,37.42,37.45,315500.0,34.2093,34.2275,34.1819,34.2093,315500.0
2019-08-16 15:00:00,37.45,37.51,37.44,37.47,672140.0,34.2093,34.2641,34.2001,34.2275,672140.0
2019-08-19 09:30:00,37.9,37.91,37.8,37.83,528865.0,34.6203,34.6295,34.529,34.5564,528865.0
2019-08-19 10:00:00,37.83,37.9,37.79,37.89,355210.0,34.5564,34.6203,34.5199,34.6112,355210.0
2019-08-19 11:00:00,37.89,37.94,37.86,37.88,718190.0,34.6112,34.6569,34.5838,34.6021,718190.0
2019-08-19 12:00:00,37.88,37.94,37.87,37.92,469680.0,34.6021,34.6569,34.5929,34.6386,469680.0
2019-08-19 13:00:00,37.92,37.98,37.92,37.92,193385.0,34.6386,34.6934,34.6386,34.6386,193385.0
2019-08-19 14:00:00,37.93,37.94,37.89,37.92,276030.0,34.6477,34.6569,34.6112,34.6386,276030.0
2019-08-19 15:00:00,37.92,37.93,37.82,37.83,680165.0,34.6386,34.6477,34.5473,34.5564,680165.0
2019-08-20 09:30:00,37.78,37.78,37.59,37.67,227590.0,34.5107,34.5107,34.3372,34.4102,227590.0
2019-08-20 10:00:00,37.65,37.73,37.59,37.72,139330.0,34.392,34.465,34.3372,34.4559,139330.0
2019-08-20 11:00:00,37.72,37.74,37.62,37.64,259810.0,34.4559,34.4742,34.3646,34.3828,259810.0
2019-08-20 12:00:00,37.65,37.67,37.59,37.65,633515.0,34.392,34.4102,34.3372,34.392,633515.0
2019-08-20 13:00:00,37.64,37.66,37.58,37.62,291245.0,34.3828,34.4011,34.328,34.3646,291245.0
2019-08-20 14:00:00,37.63,37.63,37.56,37.62,734080.0,34.3737,34.3737,34.3098,34.3646,734080.0
2019-08-20 15:00:00,37.61,37.63,37.51,37.52,1952745.0,34.3554,34.3737,34.2641,34.2732,1952745.0
2019-08-21 09:30:00,37.86,37.86,37.66,37.81,332395.0,34.5838,34.5838,34.4011,34.5381,332395.0
2019-08-21 10:00:00,37.83,37.84,37.67,37.73,198765.0,34.5564,34.5655,34.4102,34.465,198765.0
2019-08-21 11:00:00,37.73,37.83,37.71,37.8,263105.0,34.465,34.5564,34.4468,34.529,263105.0
2019-08-21 12:00:00,37.81,37.84,37.75,37.82,217905.0,34.5381,34.5655,34.4833,34.5473,217905.0
2019-08-21 13:00:00,37.81,37.84,37.77,37.77,207675.0,34.5381,34.5655,34.5016,34.5016,207675.0
2019-08-21 14:00:00,37.76,37.82,37.7,37.71,389065.0,34.4924,34.5473,34.4376,34.4468,389065.0
2019-08-21 15:00:00,37.71,37.79,37.7,37.73,650675.0,34.4468,34.5199,34.4376,34.465,650675.0
2019-08-22 09:30:00,37.84,37.97,37.83,37.93,224015.0,34.5655,34.6843,34.5564,34.6477,224015.0
2019-08-22 10:00:00,37.94,37.96,37.55,37.55,423720.0,34.6569,34.6751,34.3006,34.3006,423720.0
2019-08-22 11:00:00,37.6,37.73,37.56,37.69,614535.0,34.3463,34.465,34.3098,34.4285,614535.0
2019-08-22 12:00:00,37.71,37.82,37.7,37.77,236480.0,34.4468,34.5473,34.4376,34.5016,236480.0
2019-08-22 13:00:00,37.77,37.88,37.77,37.85,248775.0,34.5016,34.6021,34.5016,34.5747,248775.0
2019-08-22 14:00:00,37.86,37.86,37.77,37.81,1121225.0,34.5838,34.5838,34.5016,34.5381,1121225.0
2019-08-22 15:00:00,37.81,37.86,37.75,37.77,1592495.0,34.5381,34.5838,34.4833,34.5016,1592495.0
2019-08-23 09:30:00,37.6,37.6,37.38,37.52,315815.0,34.3463,34.3463,34.1453,34.2732,315815.0
2019-08-23 10:00:00,37.59,37.77,37.45,37.71,292965.0,34.3372,34.5016,34.2093,34.4468,292965.0
2019-08-23 11:00:00,37.7,37.7,37.01,37.02,732515.0,34.4376,34.4376,33.8073,33.8165,732515.0
2019-08-23 12:00:00,37.0,37.15,36.98,37.01,366515.0,33.7982,33.9352,33.7799,33.8073,366515.0
2019-08-23 13:00:00,37.0,37.05,36.87,36.98,479615.0,33.7982,33.8439,33.6795,33.7799,479615.0
2019-08-23 14:00:00,36.97,37.01,36.87,36.94,900140.0,33.7708,33.8073,33.6795,33.7434,900140.0
2019-08-23 15:00:00,36.95,36.98,36.63,36.75,2108760.0,33.7525,33.7799,33.4602,33.5698,2108760.0
2019-08-26 09:30:00,37.05,37.09,36.83,36.91,441025.0,33.8439,33.8804,33.6429,33.716,441025.0
2019-08-26 10:00:00,36.94,36.94,36.78,36.82,283580.0,33.7434,33.7434,33.5973,33.6338,283580.0
2019-08-26 11:00:00,36.81,36.96,36.81,36.93,612045.0,33.6247,33.7617,33.6247,33.7343,612045.0
2019-08-26 12:00:00,36.92,37.02,36.89,37.0,380350.0,33.7251,33.8165,33.6977,33.7982,380350.0
2019-08-26 13:00:00,37.0,37.04,36.95,36.96,347425.0,33.7982,33.8348,33.7525,33.7617,347425.0
2019-08-26 14:00:00,36.95,36.96,36.88,36.93,269030.0,33.7525,33.7617,33.6886,33.7343,269030.0
2019-08-26 15:00:00,36.94,37.06,36.91,37.06,893320.0,33.7434,33.853,33.716,33.853,893320.0
2019-08-27 09:30:00,37.26,37.29,37.12,37.16,202865.0,34.0357,34.0631,33.9078,33.9444,202865.0
2019-08-27 10:00:00,37.18,37.19,36.99,36.99,213245.0,33.9626,33.9718,33.7891,33.7891,213245.0
2019-08-27 11:00:00,36.99,37.04,36.81,36.83,408215.0,33.7891,33.8348,33.6247,33.6429,408215.0
2019-08-27 12:00:00,36.82,36.85,36.64,36.65,402935.0,33.6338,33.6612,33.4694,33.4785,402935.0
2019-08-27 13:00:00,36.64,36.87,36.63,36.82,501875.0,33.4694,33.6795,33.4602,33.6338,501875.0
2019-08-27 14:00:00,36.83,36.83,36.68,36.77,449870.0,33.6429,33.6429,33.5059,33.5881,449870.0
2019-08-27 15:00:00,36.77,36.83,36.63,36.64,660785.0,33.5881,33.6429,33.4602,33.4694,660785.0
2019-08-28 09:30:00,36.56,36.75,36.51,36.74,358685.0,33.3963,33.5698,33.3506,33.5607,358685.0
2019-08-28 10:00:00,36.74,36.91,36.66,36.87,478385.0,33.5607,33.716,33.4876,33.6795,478385.0
2019-08-28 11:00:00,36.89,37.11,36.85,37.06,396010.0,33.6977,33.8987,33.6612,33.853,396010.0
2019-08-28 12:00:00,37.05,37.09,37.01,37.08,347800.0,33.8439,33.8804,33.8073,33.8713,347800.0
2019-08-28 13:00:00,37.07,37.07,36.98,37.03,369290.0,33.8622,33.8622,33.7799,33.8256,369290.0
2019-08-28 14:00:00,37.03,37.09,37.02,37.07,397645.0,33.8256,33.8804,33.8165,33.8622,397645.0
2019-08-28 15:00:00,37.08,37.08,36.97,37.0,772385.0,33.8713,33.8713,33.7708,33.7982,772385.0
2019-08-29 09:30:00,37.38,37.56,37.34,37.53,300495.0,34.1453,34.3098,34.1088,34.2824,300495.0
2019-08-29 10:00:00,37.53,37.56,37.35,37.46,229315.0,34.2824,34.3098,34.1179,34.2184,229315.0
2019-08-29 11:00:00,37.51,37.58,37.45,37.56,229405.0,34.2641,34.328,34.2093,34.3098,229405.0
2019-08-29 12:00:00,37.56,37.58,37.54,37.57,260415.0,34.3098,34.328,34.2915,34.3189,260415.0
2019-08-29 13:00:00,37.57,37.61,37.56,37.6,167280.0,34.3189,34.3554,34.3098,34.3463,167280.0
2019-08-29 14:00:00,37.61,37.63,37.6,37.61,336880.0,34.3554,34.3737,34.3463,34.3554,336880.0
2019-08-29 15:00:00,37.6,37.61,37.52,37.57,645020.0,34.3463,34.3554,34.2732,34.3189,645020.0
2019-08-30 09:30:00,37.77,37.8,37.65,37.66,275315.0,34.5016,34.529,34.392,34.4011,275315.0
2019-08-30 10:00:00,37.68,37.77,37.63,37.63,201045.0,34.4194,34.5016,34.3737,34.3737,201045.0
2019-08-30 11:00:00,37.63,37.63,37.44,37.61,399780.0,34.3737,34.3737,34.2001,34.3554,399780.0
2019-08-30 12:00:00,37.61,37.72,37.6,37.7,278165.0,34.3554,34.4559,34.3463,34.4376,278165.0
2019-08-30 13:00:00,37.69,37.7,37.57,37.58,209035.0,34.4285,34.4376,34.3189,34.328,209035.0
2019-08-30 14:00:00,37.58,37.65,37.58,37.58,166760.0,34.328,34.392,34.328,34.328,166760.0
2019-08-30 15:00:00,37.59,37.67,37.54,37.64,626500.0,34.3372,34.4102,34.2915,34.3828,626500.0
2019-09-03 09:30:00,37.32,37.44,37.28,37.36,391840.0,34.0905,34.2001,34.054,34.1271,391840.0
2019-09-03 10:00:00,37.35,37.36,37.05,37.23,519545.0,34.1179,34.1271,33.8439,34.0083,519545.0
2019-09-03 11:00:00,37.24,37.24,37.08,37.18,283015.0,34.0174,34.0174,33.8713,33.9626,283015.0
2019-09-03 12:00:00,37.17,37.25,37.1,37.11,439425.0,33.9535,34.0266,33.8896,33.8987,439425.0
2019-09-03 13:00:00,37.11,37.13,36.98,37.02,207170.0,33.8987,33.917,33.7799,33.8165,207170.0
2019-09-03 14:00:00,37.02,37.09,37.02,37.08,388645.0,33.8165,33.8804,33.8165,33.8713,388645.0
2019-09-03 15:00:00,37.09,37.23,37.06,37.18,913505.0,33.8804,34.0083,33.853,33.9626,913505.0
2019-09-04 09:30:00,37.53,37.63,37.49,37.56,372570.0,34.2824,34.3737,34.2458,34.3098,372570.0
2019-09-04 10:00:00,37.56,37.6,37.43,37.55,191025.0,34.3098,34.3463,34.191,34.3006,191025.0
2019-09-04 11:00:00,37.55,37.58,37.49,37.56,214020.0,34.3006,34.328,34.2458,34.3098,214020.0
2019-09-04 12:00:00,37.57,37.59,37.5,37.58,283790.0,34.3189,34.3372,34.2549,34.328,283790.0
2019-09-04 13:00:00,37.57,37.58,37.51,37.53,214340.0,34.3189,34.328,34.2641,34.2824,214340.0
2019-09-04 14:00:00,37.53,37.65,37.5,37.63,316095.0,34.2824,34.392,34.2549,34.3737,316095.0
2019-09-04 15:00:00,37.64,37.67,37.62,37.65,311910.0,34.3828,34.4102,34.3646,34.392,311910.0
2019-09-05 09:30:00,38.11,38.2,38.01,38.14,808620.0,34.8122,34.8944,34.7208,34.8396,808620.0
2019-09-05 10:00:00,38.15,38.44,38.14,38.33,922085.0,34.8487,35.1136,34.8396,35.0131,922085.0
2019-09-05 11:00:00,38.35,38.4,38.22,38.22,248255.0,35.0314,35.0771,34.9126,34.9126,248255.0
2019-09-05 12:00:00,38.22,38.25,38.17,38.21,155140.0,34.9126,34.94,34.867,34.9035,155140.0
2019-09-05 13:00:00,38.2,38.26,38.17,38.25,148985.0,34.8944,34.9492,34.867,34.94,148985.0
2019-09-05 14:00:00,38.26,38.32,38.22,38.31,340120.0,34.9492,35.004,34.9126,34.9949,340120.0
2019-09-05 15:00:00,38.31,38.38,38.26,38.3,593380.0,34.9949,35.0588,34.9492,34.9857,593380.0
2019-09-06 09:30:00,38.34,38.38,38.23,38.31,381575.0,35.0223,35.0588,34.9218,34.9949,381575.0
2019-09-06 10:00:00,38.34,38.46,38.29,38.42,206365.0,35.0223,35.1319,34.9766,35.0953,206365.0
2019-09-06 11:00:00,38.42,38.45,38.38,38.41,218575.0,35.0953,35.1227,35.0588,35.0862,218575.0
2019-09-06 12:00:00,38.4,38.44,38.36,38.41,381755.0,35.0771,35.1136,35.0405,35.0862,381755.0
2019-09-06 13:00:00,38.4,38.44,38.37,38.41,407060.0,35.0771,35.1136,35.0497,35.0862,407060.0
2019-09-06 14:00:00,38.4,38.4,38.28,38.29,326550.0,35.0771,35.0771,34.9674,34.9766,326550.0
2019-09-06 15:00:00,38.3,38.35,38.24,38.27,883705.0,34.9857,35.0314,34.9309,34.9583,883705.0
2019-09-09 09:30:00,38.41,38.43,38.26,38.28,156130.0,35.0862,35.1045,34.9492,34.9674,156130.0
2019-09-09 10:00:00,38.29,38.46,38.28,38.46,222255.0,34.9766,35.1319,34.9674,35.1319,222255.0
2019-09-09 11:00:00,38.44,38.51,38.44,38.51,276830.0,35.1136,35.1775,35.1136,35.1775,276830.0
2019-09-09 12:00:00,38.51,38.56,38.3,38.41,287285.0,35.1775,35.2232,34.9857,35.0862,287285.0
2019-09-09 13:00:00,38.4,38.42,38.35,38.4,151920.0,35.0771,35.0953,35.0314,35.0771,151920.0
2019-09-09 14:00:00,38.39,38.48,38.38,38.48,467360.0,35.0679,35.1501,35.0588,35.1501,467360.0
2019-09-09 15:00:00,38.47,38.58,38.46,38.58,826990.0,35.141,35.2415,35.1319,35.2415,826990.0
2019-09-10 09:30:00,38.49,38.51,38.28,38.34,392685.0,35.1593,35.1775,34.9674,35.0223,392685.0
2019-09-10 10:00:00,38.33,38.43,38.3,38.41,195570.0,35.0131,35.1045,34.9857,35.0862,195570.0
2019-09-10 11:00:00,38.4,38.61,38.4,38.56,130355.0,35.0771,35.2689,35.0771,35.2232,130355.0
2019-09-10 12:00:00,38.57,38.69,38.49,38.64,230645.0,35.2324,35.342,35.1593,35.2963,230645.0
2019-09-10 13:00:00,38.63,38.71,38.58,38.67,321795.0,35.2872,35.3602,35.2415,35.3237,321795.0
2019-09-10 14:00:00,38.68,38.68,38.61,38.67,263675.0,35.3328,35.3328,35.2689,35.3237,263675.0
2019-09-10 15:00:00,38.66,38.81,38.65,38.81,1049085.0,35.3146,35.4516,35.3054,35.4516,1049085.0
2019-09-11 09:30:00,38.9,38.98,38.6,38.91,424195.0,35.5338,35.6069,35.2598,35.5429,424195.0
2019-09-11 10:00:00,38.91,39.04,38.9,39.02,282340.0,35.5429,35.6617,35.5338,35.6434,282340.0
2019-09-11 11:00:00,39.01,39.04,38.93,39.02,199275.0,35.6343,35.6617,35.5612,35.6434,199275.0
2019-09-11 12:00:00,39.04,39.13,39.04,39.11,245770.0,35.6617,35.7439,35.6617,35.7256,245770.0
2019-09-11 13:00:00,39.11,39.19,39.09,39.17,647845.0,35.7256,35.7987,35.7074,35.7804,647845.0
2019-09-11 14:00:00,39.17,39.25,39.17,39.22,496910.0,35.7804,35.8535,35.7804,35.8261,496910.0
2019-09-11 15:00:00,39.23,39.33,39.22,39.33,957840.0,35.8352,35.9266,35.8261,35.9266,957840.0
2019-09-12 09:30:00,39.4,39.4,39.07,39.25,706950.0,35.9905,35.9905,35.6891,35.8535,706950.0
2019-09-12 10:00:00,39.23,39.44,39.13,39.13,391815.0,35.8352,36.0271,35.7439,35.7439,391815.0
2019-09-12 11:00:00,39.13,39.38,39.07,39.35,247345.0,35.7439,35.9723,35.6891,35.9449,247345.0
2019-09-12 12:00:00,39.36,39.4,39.29,39.39,248450.0,35.954,35.9905,35.89,35.9814,248450.0
2019-09-12 13:00:00,39.4,39.43,39.33,39.36,246190.0,35.9905,36.0179,35.9266,35.954,246190.0
2019-09-12 14:00:00,39.35,39.45,39.32,39.39,357945.0,35.9449,36.0362,35.9175,35.9814,357945.0
2019-09-12 15:00:00,39.38,39.42,39.3,39.3,517490.0,35.9723,36.0088,35.8992,35.8992,517490.0
2019-09-13 09:30:00,39.47,39.61,39.44,39.44,614910.0,36.0545,36.1824,36.0271,36.0271,614910.0
2019-09-13 10:00:00,39.45,39.51,39.35,39.49,771105.0,36.0362,36.091,35.9449,36.0727,771105.0
2019-09-13 11:00:00,39.49,39.51,39.42,39.44,416620.0,36.0727,36.091,36.0088,36.0271,416620.0
2019-09-13 12:00:00,39.44,39.52,39.43,39.47,277495.0,36.0271,36.1001,36.0179,36.0545,277495.0
2019-09-13 13:00:00,39.47,39.47,39.33,39.33,705070.0,36.0545,36.0545,35.9266,35.9266,705070.0
2019-09-13 14:00:00,39.35,39.37,39.32,39.34,554050.0,35.9449,35.9631,35.9175,35.9357,554050.0
2019-09-13 15:00:00,39.32,39.38,39.3,39.34,645425.0,35.9175,35.9723,35.8992,35.9357,645425.0
2019-09-16 09:30:00,39.23,39.41,39.12,39.4,437035.0,35.8352,35.9997,35.7348,35.9905,437035.0
2019-09-16 10:00:00,39.39,39.45,39.34,39.43,248385.0,35.9814,36.0362,35.9357,36.0179,248385.0
2019-09-16 11:00:00,39.43,39.51,39.26,39.27,190740.0,36.0179,36.091,35.8626,35.8718,190740.0
2019-09-16 12:00:00,39.28,39.4,39.28,39.39,307080.0,35.8809,35.9905,35.8809,35.9814,307080.0
2019-09-16 13:00:00,39.39,39.44,39.38,39.44,258895.0,35.9814,36.0271,35.9723,36.0271,258895.0
2019-09-16 14:00:00,39.44,39.45,39.38,39.44,546300.0,36.0271,36.0362,35.9723,36.0271,546300.0
2019-09-16 15:00:00,39.43,39.45,39.36,39.37,721575.0,36.0179,36.0362,35.954,35.9631,721575.0
2019-09-17 09:30:00,39.29,39.3,39.1,39.2,209595.0,35.89,35.8992,35.7165,35.8078,209595.0
2019-09-17 10:00:00,39.21,39.21,39.1,39.19,213245.0,35.817,35.817,35.7165,35.7987,213245.0
2019-09-17 11:00:00,39.18,39.24,39.14,39.21,124795.0,35.7896,35.8444,35.753,35.817,124795.0
2019-09-17 12:00:00,39.22,39.23,39.12,39.14,278395.0,35.8261,35.8352,35.7348,35.753,278395.0
2019-09-17 13:00:00,39.14,39.21,39.13,39.17,143035.0,35.753,35.817,35.7439,35.7804,143035.0
2019-09-17 14:00:00,39.19,39.23,39.13,39.18,458410.0,35.7987,35.8352,35.7439,35.7896,458410.0
2019-09-17 15:00:00,39.18,39.27,39.16,39.24,1654465.0,35.7896,35.8718,35.7713,35.8444,1654465.0
2019-09-18 09:30:00,39.24,39.24,39.04,39.11,634630.0,35.8444,35.8444,35.6617,35.7256,634630.0
2019-09-18 10:00:00,39.11,39.21,39.1,39.1,208885.0,35.7256,35.817,35.7165,35.7165,208885.0
2019-09-18 11:00:00,39.12,39.12,39.0,39.04,170200.0,35.7348,35.7348,35.6251,35.6617,170200.0
2019-09-18 12:00:00,39.03,39.08,39.03,39.04,565980.0,35.6525,35.6982,35.6525,35.6617,565980.0
2019-09-18 13:00:00,39.04,39.06,38.96,39.05,286915.0,35.6617,35.68,35.5886,35.6708,286915.0
2019-09-18 14:00:00,39.05,39.07,38.82,38.89,287460.0,35.6708,35.6891,35.4607,35.5247,287460.0
2019-09-18 15:00:00,38.9,39.16,38.87,39.15,946075.0,35.5338,35.7713,35.5064,35.7622,946075.0
2019-09-19 09:30:00,39.24,39.3,39.15,39.2,1059595.0,35.8444,35.8992,35.7622,35.8078,1059595.0
2019-09-19 10:00:00,39.2,39.34,39.2,39.31,1178730.0,35.8078,35.9357,35.8078,35.9083,1178730.0
2019-09-19 11:00:00,39.31,39.4,39.27,39.28,1064245.0,35.9083,35.9905,35.8718,35.8809,1064245.0
2019-09-19 12:00:00,39.29,39.3,39.2,39.26,238095.0,35.89,35.8992,35.8078,35.8626,238095.0
2019-09-19 13:00:00,39.25,39.27,39.13,39.2,322500.0,35.8535,35.8718,35.7439,35.8078,322500.0
2019-09-19 14:00:00,39.2,39.25,39.13,39.14,217090.0,35.8078,35.8535,35.7439,35.753,217090.0
2019-09-19 15:00:00,39.14,39.15,39.02,39.07,594560.0,35.753,35.7622,35.6434,35.6891,594560.0
2019-09-20 09:30:00,39.1,39.22,39.1,39.15,275160.0,35.7165,35.8261,35.7165,35.7622,275160.0
2019-09-20 10:00:00,39.14,39.21,39.12,39.17,321235.0,35.753,35.817,35.7348,35.7804,321235.0
2019-09-20 11:00:00,39.16,39.23,39.13,39.22,172985.0,35.7713,35.8352,35.7439,35.8261,172985.0
2019-09-20 12:00:00,39.23,39.29,39.22,39.24,190295.0,35.8352,35.89,35.8261,35.8444,190295.0
2019-09-20 13:00:00,39.24,39.24,38.84,39.03,709680.0,35.8444,35.8444,35.479,35.6525,709680.0
2019-09-20 14:00:00,39.03,39.09,38.98,39.04,216780.0,35.6525,35.7074,35.6069,35.6617,216780.0
2019-09-20 15:00:00,39.05,39.06,38.93,38.93,1674715.0,35.6708,35.68,35.5612,35.5612,1674715.0
2019-09-23 09:30:00,38.84,39.05,38.79,39.0,322125.0,35.479,35.6708,35.4333,35.6251,322125.0
2019-09-23 10:00:00,38.99,39.02,38.87,38.92,261260.0,35.616,35.6434,35.5064,35.5521,261260.0
2019-09-23 11:00:00,38.93,39.1,38.93,39.07,379835.0,35.5612,35.7165,35.5612,35.6891,379835.0
2019-09-23 12:00:00,39.07,39.14,39.06,39.09,222190.0,35.6891,35.753,35.68,35.7074,222190.0
2019-09-23 13:00:00,39.09,39.16,39.09,39.16,3448965.0,35.7074,35.7713,35.7074,35.7713,3448965.0
2019-09-23 14:00:00,39.16,39.17,39.09,39.1,378380.0,35.7713,35.7804,35.7074,35.7165,378380.0
2019-09-23 15:00:00,39.1,39.17,39.02,39.02,474190.0,35.7165,35.7804,35.6434,35.6434,474190.0
2019-09-24 09:30:00,38.94,39.04,38.93,38.94,225060.0,35.7292,35.821,35.7201,35.7292,225060.0
2019-09-24 10:00:00,38.93,38.95,38.77,38.78,324465.0,35.7201,35.7384,35.5733,35.5824,324465.0
2019-09-24 11:00:00,38.78,38.78,38.58,38.62,258420.0,35.5824,35.5824,35.3989,35.4356,258420.0
2019-09-24 12:00:00,38.61,38.67,38.36,38.37,483300.0,35.4265,35.4815,35.1971,35.2062,483300.0
2019-09-24 13:00:00,38.37,38.47,38.32,38.4,685020.0,35.2062,35.298,35.1604,35.2338,685020.0
2019-09-24 14:00:00,38.4,38.59,38.32,38.46,802620.0,35.2338,35.4081,35.1604,35.2888,802620.0
2019-09-24 15:00:00,38.45,38.5,38.34,38.42,1128770.0,35.2796,35.3255,35.1787,35.2521,1128770.0
2019-09-25 09:30:00,38.4,38.63,38.38,38.46,262605.0,35.2338,35.4448,35.2154,35.2888,262605.0
2019-09-25 10:00:00,38.46,38.57,38.35,38.56,680540.0,35.2888,35.3898,35.1879,35.3806,680540.0
2019-09-25 11:00:00,38.57,38.68,38.56,38.61,281080.0,35.3898,35.4907,35.3806,35.4265,281080.0
2019-09-25 12:00:00,38.63,38.73,38.62,38.68,402070.0,35.4448,35.5366,35.4356,35.4907,402070.0
2019-09-25 13:00:00,38.69,38.79,38.68,38.78,510520.0,35.4999,35.5916,35.4907,35.5824,510520.0
2019-09-25 14:00:00,38.79,38.91,38.78,38.91,530660.0,35.5916,35.7017,35.5824,35.7017,530660.0
2019-09-25 15:00:00,38.9,38.93,38.84,38.87,2687780.0,35.6925,35.7201,35.6375,35.665,2687780.0
2019-09-26 09:30:00,38.84,38.84,38.69,38.72,374800.0,35.6375,35.6375,35.4999,35.5274,374800.0
2019-09-26 10:00:00,38.73,38.78,38.61,38.66,365960.0,35.5366,35.5824,35.4265,35.4723,365960.0
2019-09-26 11:00:00,38.66,38.67,38.49,38.55,222855.0,35.4723,35.4815,35.3164,35.3714,222855.0
2019-09-26 12:00:00,38.54,38.7,38.52,38.63,413875.0,35.3622,35.509,35.3439,35.4448,413875.0
2019-09-26 13:00:00,38.64,38.66,38.55,38.64,308080.0,35.454,35.4723,35.3714,35.454,308080.0
2019-09-26 14:00:00,38.65,38.72,38.64,38.66,348895.0,35.4632,35.5274,35.454,35.4723,348895.0
2019-09-26 15:00:00,38.67,38.74,38.62,38.65,749435.0,35.4815,35.5457,35.4356,35.4632,749435.0
2019-09-27 09:30:00,38.76,38.88,38.62,38.64,228165.0,35.5641,35.6742,35.4356,35.454,228165.0
2019-09-27 10:00:00,38.64,38.76,38.56,38.75,206900.0,35.454,35.5641,35.3806,35.5549,206900.0
2019-09-27 11:00:00,38.74,38.77,38.39,38.59,531000.0,35.5457,35.5733,35.2246,35.4081,531000.0
2019-09-27 12:00:00,38.58,38.6,38.34,38.34,330195.0,35.3989,35.4173,35.1787,35.1787,330195.0
2019-09-27 13:00:00,38.34,38.45,38.31,38.44,686315.0,35.1787,35.2796,35.1512,35.2705,686315.0
2019-09-27 14:00:00,38.42,38.43,38.22,38.24,326240.0,35.2521,35.2613,35.0686,35.087,326240.0
2019-09-27 15:00:00,38.26,38.39,38.21,38.37,670105.0,35.1053,35.2246,35.0594,35.2062,670105.0
2019-09-30 09:30:00,38.41,38.56,38.41,38.52,344975.0,35.2429,35.3806,35.2429,35.3439,344975.0
2019-09-30 10:00:00,38.53,38.54,38.42,38.51,253070.0,35.3531,35.3622,35.2521,35.3347,253070.0
2019-09-30 11:00:00,38.51,38.57,38.44,38.53,246740.0,35.3347,35.3898,35.2705,35.3531,246740.0
2019-09-30 12:00:00,38.54,38.65,38.53,38.63,261285.0,35.3622,35.4632,35.3531,35.4448,261285.0
2019-09-30 13:00:00,38.64,38.7,38.63,38.69,478005.0,35.454,35.509,35.4448,35.4999,478005.0
2019-09-30 14:00:00,38.68,38.73,38.67,38.71,447910.0,35.4907,35.5366,35.4815,35.5182,447910.0
2019-09-30 15:00:00,38.71,38.74,38.62,38.64,2152465.0,35.5182,35.5457,35.4356,35.454,2152465.0
2019-10-01 09:30:00,38.79,38.94,38.75,38.86,363000.0,35.5916,35.7292,35.5549,35.6558,363000.0
2019-10-01 10:00:00,38.86,38.86,38.45,38.47,760565.0,35.6558,35.6558,35.2796,35.298,760565.0
2019-10-01 11:00:00,38.44,38.49,38.33,38.36,429185.0,35.2705,35.3164,35.1695,35.1971,429185.0
2019-10-01 12:00:00,38.36,38.36,38.18,38.19,521230.0,35.1971,35.1971,35.0319,35.0411,521230.0
2019-10-01 13:00:00,38.19,38.19,37.92,37.92,585970.0,35.0411,35.0411,34.7934,34.7934,585970.0
2019-10-01 14:00:00,37.92,38.03,37.86,38.0,631385.0,34.7934,34.8943,34.7383,34.8668,631385.0
2019-10-01 15:00:00,38.01,38.03,37.9,37.92,1044090.0,34.8759,34.8943,34.775,34.7934,1044090.0
2019-10-02 09:30:00,37.7,37.72,37.33,37.38,564025.0,34.5915,34.6098,34.252,34.2979,564025.0
2019-10-02 10:00:00,37.37,37.57,37.31,37.4,1107435.0,34.2887,34.4722,34.2336,34.3162,1107435.0
2019-10-02 11:00:00,37.37,37.47,37.26,37.34,390405.0,34.2887,34.3805,34.1878,34.2612,390405.0
2019-10-02 12:00:00,37.33,37.33,37.14,37.2,315910.0,34.252,34.252,34.0777,34.1327,315910.0
2019-10-02 13:00:00,37.16,37.31,37.16,37.28,395010.0,34.096,34.2336,34.096,34.2061,395010.0
2019-10-02 14:00:00,37.27,37.45,37.24,37.42,568490.0,34.1969,34.3621,34.1694,34.3346,568490.0
2019-10-02 15:00:00,37.43,37.47,37.32,37.42,1535710.0,34.3438,34.3805,34.2428,34.3346,1535710.0
2019-10-03 09:30:00,37.32,37.41,37.26,37.34,380725.0,34.2428,34.3254,34.1878,34.2612,380725.0
2019-10-03 10:00:00,37.33,37.34,36.91,37.23,1211605.0,34.252,34.2612,33.8666,34.1602,1211605.0
2019-10-03 11:00:00,37.21,37.47,37.19,37.25,859625.0,34.1419,34.3805,34.1235,34.1786,859625.0
2019-10-03 12:00:00,37.26,37.46,37.24,37.43,397820.0,34.1878,34.3713,34.1694,34.3438,397820.0
2019-10-03 13:00:00,37.43,37.56,37.41,37.53,312965.0,34.3438,34.463,34.3254,34.4355,312965.0
2019-10-03 14:00:00,37.54,37.62,37.51,37.56,305900.0,34.4447,34.5181,34.4172,34.463,305900.0
2019-10-03 15:00:00,37.56,37.63,37.47,37.63,665605.0,34.463,34.5273,34.3805,34.5273,665605.0
2019-10-04 09:30:00,37.71,37.87,37.65,37.74,163430.0,34.6007,34.7475,34.5456,34.6282,163430.0
2019-10-04 10:00:00,37.73,37.78,37.55,37.6,235445.0,34.619,34.6649,34.4539,34.4997,235445.0
2019-10-04 11:00:00,37.58,37.76,37.56,37.74,532200.0,34.4814,34.6465,34.463,34.6282,532200.0
2019-10-04 12:00:00,37.75,37.78,37.72,37.75,189020.0,34.6374,34.6649,34.6098,34.6374,189020.0
2019-10-04 13:00:00,37.74,37.82,37.71,37.78,517465.0,34.6282,34.7016,34.6007,34.6649,517465.0
2019-10-04 14:00:00,37.79,37.87,37.78,37.84,304715.0,34.6741,34.7475,34.6649,34.7199,304715.0
2019-10-04 15:00:00,37.85,38.01,37.84,38.0,510860.0,34.7291,34.8759,34.7199,34.8668,510860.0
2019-10-07 09:30:00,37.9,37.91,37.73,37.85,192900.0,34.775,34.7842,34.619,34.7291,192900.0
2019-10-07 10:00:00,37.86,37.99,37.83,37.97,179170.0,34.7383,34.8576,34.7108,34.8392,179170.0
2019-10-07 11:00:00,37.96,38.03,37.93,37.98,229625.0,34.8301,34.8943,34.8025,34.8484,229625.0
2019-10-07 12:00:00,37.99,38.01,37.94,38.0,231905.0,34.8576,34.8759,34.8117,34.8668,231905.0
2019-10-07 13:00:00,38.0,38.09,37.89,38.05,307905.0,34.8668,34.9493,34.7658,34.9126,307905.0
2019-10-07 14:00:00,38.04,38.05,37.8,37.88,313000.0,34.9035,34.9126,34.6832,34.7566,313000.0
2019-10-07 15:00:00,37.87,37.91,37.8,37.81,843125.0,34.7475,34.7842,34.6832,34.6924,843125.0
2019-10-08 09:30:00,37.47,37.51,37.25,37.25,432450.0,34.3805,34.4172,34.1786,34.1786,432450.0
2019-10-08 10:00:00,37.25,37.39,37.12,37.38,396280.0,34.1786,34.3071,34.0593,34.2979,396280.0
2019-10-08 11:00:00,37.38,37.41,37.18,37.29,237920.0,34.2979,34.3254,34.1144,34.2153,237920.0
2019-10-08 12:00:00,37.3,37.46,37.24,37.32,341760.0,34.2245,34.3713,34.1694,34.2428,341760.0
2019-10-08 13:00:00,37.33,37.41,37.29,37.37,175135.0,34.252,34.3254,34.2153,34.2887,175135.0
2019-10-08 14:00:00,37.37,37.53,37.3,37.37,476855.0,34.2887,34.4355,34.2245,34.2887,476855.0
2019-10-08 15:00:00,37.36,37.44,37.15,37.16,660865.0,34.2795,34.3529,34.0868,34.096,660865.0
2019-10-09 09:30:00,37.43,37.43,37.3,37.33,225555.0,34.3438,34.3438,34.2245,34.252,225555.0
2019-10-09 10:00:00,37.35,37.38,37.27,37.31,181530.0,34.2703,34.2979,34.1969,34.2336,181530.0
2019-10-09 11:00:00,37.33,37.38,37.22,37.33,284880.0,34.252,34.2979,34.1511,34.252,284880.0
2019-10-09 12:00:00,37.34,37.4,37.34,37.39,346125.0,34.2612,34.3162,34.2612,34.3071,346125.0
2019-10-09 13:00:00,37.39,37.45,37.35,37.42,263450.0,34.3071,34.3621,34.2703,34.3346,263450.0
2019-10-09 14:00:00,37.42,37.49,37.39,37.48,439385.0,34.3346,34.3988,34.3071,34.3896,439385.0
2019-10-09 15:00:00,37.49,37.55,37.37,37.39,1568760.0,34.3988,34.4539,34.2887,34.3071,1568760.0
2019-10-10 09:30:00,37.44,37.71,37.4,37.69,429515.0,34.3529,34.6007,34.3162,34.5823,429515.0
2019-10-10 10:00:00,37.69,37.75,37.58,37.75,182255.0,34.5823,34.6374,34.4814,34.6374,182255.0
2019-10-10 11:00:00,37.74,37.76,37.71,37.72,351220.0,34.6282,34.6465,34.6007,34.6098,351220.0
2019-10-10 12:00:00,37.72,37.72,37.57,37.62,162705.0,34.6098,34.6098,34.4722,34.5181,162705.0
2019-10-10 13:00:00,37.62,37.64,37.53,37.62,217085.0,34.5181,34.5364,34.4355,34.5181,217085.0
2019-10-10 14:00:00,37.63,37.64,37.46,37.58,254770.0,34.5273,34.5364,34.3713,34.4814,254770.0
2019-10-10 15:00:00,37.56,37.67,37.56,37.63,678525.0,34.463,34.564,34.463,34.5273,678525.0
2019-10-11 09:30:00,38.07,38.38,38.06,38.32,662755.0,34.931,35.2154,34.9218,35.1604,662755.0
2019-10-11 10:00:00,38.32,38.57,38.32,38.53,780065.0,35.1604,35.3898,35.1604,35.3531,780065.0
2019-10-11 11:00:00,38.53,38.59,38.41,38.42,667945.0,35.3531,35.4081,35.2429,35.2521,667945.0
2019-10-11 12:00:00,38.44,38.45,38.31,38.44,395215.0,35.2705,35.2796,35.1512,35.2705,395215.0
2019-10-11 13:00:00,38.43,38.5,38.35,38.49,274005.0,35.2613,35.3255,35.1879,35.3164,274005.0
2019-10-11 14:00:00,38.49,38.54,38.41,38.5,274600.0,35.3164,35.3622,35.2429,35.3255,274600.0
2019-10-11 15:00:00,38.49,38.53,38.25,38.26,829480.0,35.3164,35.3531,35.0961,35.1053,829480.0
2019-10-14 09:30:00,38.19,38.19,38.03,38.06,293880.0,35.0411,35.0411,34.8943,34.9218,293880.0
2019-10-14 10:00:00,38.05,38.11,37.99,38.11,137795.0,34.9126,34.9677,34.8576,34.9677,137795.0
2019-10-14 11:00:00,38.13,38.15,38.08,38.13,154760.0,34.986,35.0044,34.9402,34.986,154760.0
2019-10-14 12:00:00,38.13,38.2,38.08,38.09,160055.0,34.986,35.0503,34.9402,34.9493,160055.0
2019-10-14 13:00:00,38.09,38.14,38.07,38.14,116325.0,34.9493,34.9952,34.931,34.9952,116325.0
2019-10-14 14:00:00,38.15,38.17,38.12,38.13,358990.0,35.0044,35.0227,34.9769,34.986,358990.0
2019-10-14 15:00:00,38.12,38.15,38.09,38.12,318115.0,34.9769,35.0044,34.9493,34.9769,318115.0
2019-10-15 09:30:00,38.25,38.25,38.11,38.23,231470.0,35.0961,35.0961,34.9677,35.0778,231470.0
2019-10-15 10:00:00,38.24,38.51,38.23,38.5,291970.0,35.087,35.3347,35.0778,35.3255,291970.0
2019-10-15 11:00:00,38.52,38.52,38.41,38.47,268940.0,35.3439,35.3439,35.2429,35.298,268940.0
2019-10-15 12:00:00,38.49,38.54,38.47,38.53,136265.0,35.3164,35.3622,35.298,35.3531,136265.0
2019-10-15 13:00:00,38.54,38.54,38.48,38.51,179125.0,35.3622,35.3622,35.3072,35.3347,179125.0
2019-10-15 14:00:00,38.52,38.52,38.39,38.42,678380.0,35.3439,35.3439,35.2246,35.2521,678380.0
2019-10-15 15:00:00,38.41,38.45,38.39,38.41,1174215.0,35.2429,35.2796,35.2246,35.2429,1174215.0
2019-10-16 09:30:00,38.32,38.44,38.3,38.35,295135.0,35.1604,35.2705,35.142,35.1879,295135.0
2019-10-16 10:00:00,38.36,38.51,38.36,38.51,472480.0,35.1971,35.3347,35.1971,35.3347,472480.0
2019-10-16 11:00:00,38.52,38.54,38.42,38.44,385235.0,35.3439,35.3622,35.2521,35.2705,385235.0
2019-10-16 12:00:00,38.46,38.49,38.37,38.39,405615.0,35.2888,35.3164,35.2062,35.2246,405615.0
2019-10-16 13:00:00,38.39,38.39,38.27,38.27,430530.0,35.2246,35.2246,35.1145,35.1145,430530.0
2019-10-16 14:00:00,38.27,38.38,38.27,38.36,657810.0,35.1145,35.2154,35.1145,35.1971,657810.0
2019-10-16 15:00:00,38.35,38.4,38.33,38.38,1515760.0,35.1879,35.2338,35.1695,35.2154,1515760.0
2019-10-17 09:30:00,38.56,38.7,38.48,38.66,249925.0,35.3806,35.509,35.3072,35.4723,249925.0
2019-10-17 10:00:00,38.66,38.75,38.55,38.59,433125.0,35.4723,35.5549,35.3714,35.4081,433125.0
2019-10-17 11:00:00,38.58,38.66,38.54,38.61,376490.0,35.3989,35.4723,35.3622,35.4265,376490.0
2019-10-17 12:00:00,38.61,38.67,38.58,38.67,384890.0,35.4265,35.4815,35.3989,35.4815,384890.0
2019-10-17 13:00:00,38.66,38.72,38.64,38.71,408400.0,35.4723,35.5274,35.454,35.5182,408400.0
2019-10-17 14:00:00,38.71,38.76,38.66,38.75,543690.0,35.5182,35.5641,35.4723,35.5549,543690.0
2019-10-17 15:00:00,38.75,38.76,38.7,38.7,912325.0,35.5549,35.5641,35.509,35.509,912325.0
2019-10-18 09:30:00,38.6,38.73,38.56,38.7,562330.0,35.4173,35.5366,35.3806,35.509,562330.0
2019-10-18 10:00:00,38.71,38.74,38.57,38.63,479035.0,35.5182,35.5457,35.3898,35.4448,479035.0
2019-10-18 11:00:00,38.64,38.69,38.58,38.58,264100.0,35.454,35.4999,35.3989,35.3989,264100.0
2019-10-18 12:00:00,38.57,38.63,38.45,38.61,356985.0,35.3898,35.4448,35.2796,35.4265,356985.0
2019-10-18 13:00:00,38.61,38.75,38.61,38.74,272550.0,35.4265,35.5549,35.4265,35.5457,272550.0
2019-10-18 14:00:00,38.75,38.76,38.72,38.73,280965.0,35.5549,35.5641,35.5274,35.5366,280965.0
2019-10-18 15:00:00,38.73,38.75,38.66,38.66,1013030.0,35.5366,35.5549,35.4723,35.4723,1013030.0
2019-10-21 09:30:00,38.96,39.07,38.93,38.96,591975.0,35.7476,35.8485,35.7201,35.7476,591975.0
2019-10-21 10:00:00,38.98,39.01,38.9,38.98,248185.0,35.7659,35.7935,35.6925,35.7659,248185.0
2019-10-21 11:00:00,38.99,39.01,38.95,39.01,337170.0,35.7751,35.7935,35.7384,35.7935,337170.0
2019-10-21 12:00:00,39.0,39.04,38.98,39.02,203590.0,35.7843,35.821,35.7659,35.8027,203590.0
2019-10-21 13:00:00,39.01,39.02,38.86,38.9,423345.0,35.7935,35.8027,35.6558,35.6925,423345.0
2019-10-21 14:00:00,38.9,38.95,38.89,38.91,437950.0,35.6925,35.7384,35.6834,35.7017,437950.0
2019-10-21 15:00:00,38.92,38.94,38.88,38.89,497365.0,35.7109,35.7292,35.6742,35.6834,497365.0
2019-10-22 09:30:00,38.94,38.95,38.79,38.85,219765.0,35.7292,35.7384,35.5916,35.6467,219765.0
2019-10-22 10:00:00,38.85,38.89,38.78,38.85,190010.0,35.6467,35.6834,35.5824,35.6467,190010.0
2019-10-22 11:00:00,38.84,38.92,38.82,38.89,242455.0,35.6375,35.7109,35.6191,35.6834,242455.0
2019-10-22 12:00:00,38.89,39.05,38.89,39.01,271715.0,35.6834,35.8302,35.6834,35.7935,271715.0
2019-10-22 13:00:00,39.01,39.04,38.98,39.03,314010.0,35.7935,35.821,35.7659,35.8118,314010.0
2019-10-22 14:00:00,39.04,39.09,38.94,38.94,290430.0,35.821,35.8669,35.7292,35.7292,290430.0
2019-10-22 15:00:00,38.97,38.99,38.86,38.87,462520.0,35.7568,35.7751,35.6558,35.665,462520.0
2019-10-23 09:30:00,38.89,38.91,38.74,38.89,246870.0,35.6834,35.7017,35.5457,35.6834,246870.0
2019-10-23 10:00:00,38.91,38.91,38.8,38.89,309830.0,35.7017,35.7017,35.6008,35.6834,309830.0
2019-10-23 11:00:00,38.89,38.93,38.84,38.92,517340.0,35.6834,35.7201,35.6375,35.7109,517340.0
2019-10-23 12:00:00,38.92,38.96,38.9,38.9,222770.0,35.7109,35.7476,35.6925,35.6925,222770.0
2019-10-23 13:00:00,38.9,38.94,38.87,38.89,218185.0,35.6925,35.7292,35.665,35.6834,218185.0
2019-10-23 14:00:00,38.88,38.88,38.81,38.82,222215.0,35.6742,35.6742,35.61,35.6191,222215.0
2019-10-23 15:00:00,38.82,38.92,38.81,38.91,504620.0,35.6191,35.7109,35.61,35.7017,504620.0
2019-10-24 09:30:00,39.08,39.08,38.86,38.89,567000.0,35.8577,35.8577,35.6558,35.6834,567000.0
2019-10-24 10:00:00,38.88,38.9,38.78,38.85,202480.0,35.6742,35.6925,35.5824,35.6467,202480.0
2019-10-24 11:00:00,38.86,38.98,38.86,38.91,344295.0,35.6558,35.7659,35.6558,35.7017,344295.0
2019-10-24 12:00:00,38.91,38.91,38.75,38.8,171930.0,35.7017,35.7017,35.5549,35.6008,171930.0
2019-10-24 13:00:00,38.81,38.84,38.79,38.83,247625.0,35.61,35.6375,35.5916,35.6283,247625.0
2019-10-24 14:00:00,38.83,38.94,38.83,38.93,619595.0,35.6283,35.7292,35.6283,35.7201,619595.0
2019-10-24 15:00:00,38.93,38.96,38.91,38.92,676770.0,35.7201,35.7476,35.7017,35.7109,676770.0
2019-10-25 09:30:00,38.89,38.99,38.88,38.97,251145.0,35.6834,35.7751,35.6742,35.7568,251145.0
2019-10-25 10:00:00,38.97,39.12,38.95,39.1,202535.0,35.7568,35.8944,35.7384,35.8761,202535.0
2019-10-25 11:00:00,39.12,39.25,39.1,39.22,332760.0,35.8944,36.0137,35.8761,35.9862,332760.0
2019-10-25 12:00:00,39.22,39.22,39.16,39.18,175510.0,35.9862,35.9862,35.9311,35.9495,175510.0
2019-10-25 13:00:00,39.19,39.2,39.16,39.18,224095.0,35.9586,35.9678,35.9311,35.9495,224095.0
2019-10-25 14:00:00,39.18,39.19,39.13,39.17,214940.0,35.9495,35.9586,35.9036,35.9403,214940.0
2019-10-25 15:00:00,39.16,39.18,39.11,39.13,458065.0,35.9311,35.9495,35.8852,35.9036,458065.0
2019-10-28 09:30:00,39.3,39.53,39.3,39.48,341035.0,36.0596,36.2706,36.0596,36.2247,341035.0
2019-10-28 10:00:00,39.49,39.56,39.44,39.48,408825.0,36.2339,36.2981,36.188,36.2247,408825.0
2019-10-28 11:00:00,39.45,39.47,39.37,39.43,177130.0,36.1972,36.2155,36.1238,36.1788,177130.0
2019-10-28 12:00:00,39.43,39.51,39.43,39.45,181680.0,36.1788,36.2522,36.1788,36.1972,181680.0
2019-10-28 13:00:00,39.45,39.46,39.4,39.44,212855.0,36.1972,36.2064,36.1513,36.188,212855.0
2019-10-28 14:00:00,39.43,39.45,39.41,39.44,232990.0,36.1788,36.1972,36.1605,36.188,232990.0
2019-10-28 15:00:00,39.43,39.46,39.35,39.35,1752055.0,36.1788,36.2064,36.1054,36.1054,1752055.0
2019-10-29 09:30:00,39.25,39.35,39.2,39.34,190190.0,36.0137,36.1054,35.9678,36.0963,190190.0
2019-10-29 10:00:00,39.34,39.48,39.3,39.47,373830.0,36.0963,36.2247,36.0596,36.2155,373830.0
2019-10-29 11:00:00,39.48,39.51,39.41,39.44,350700.0,36.2247,36.2522,36.1605,36.188,350700.0
2019-10-29 12:00:00,39.43,39.54,39.4,39.53,229205.0,36.1788,36.2798,36.1513,36.2706,229205.0
2019-10-29 13:00:00,39.53,39.56,39.5,39.55,126245.0,36.2706,36.2981,36.2431,36.289,126245.0
2019-10-29 14:00:00,39.55,39.55,39.46,39.46,222480.0,36.289,36.289,36.2064,36.2064,222480.0
2019-10-29 15:00:00,39.47,39.5,39.41,39.46,1189020.0,36.2155,36.2431,36.1605,36.2064,1189020.0
2019-10-30 09:30:00,39.46,39.46,39.24,39.26,284665.0,36.2064,36.2064,36.0045,36.0229,284665.0
2019-10-30 10:00:00,39.24,39.29,39.12,39.26,380750.0,36.0045,36.0504,35.8944,36.0229,380750.0
2019-10-30 11:00:00,39.27,39.28,39.14,39.17,397200.0,36.032,36.0412,35.9128,35.9403,397200.0
2019-10-30 12:00:00,39.19,39.24,39.18,39.22,243440.0,35.9586,36.0045,35.9495,35.9862,243440.0
2019-10-30 13:00:00,39.22,39.23,39.16,39.2,485060.0,35.9862,35.9953,35.9311,35.9678,485060.0
2019-10-30 14:00:00,39.13,39.33,39.13,39.32,274760.0,35.9036,36.0871,35.9036,36.0779,274760.0
2019-10-30 15:00:00,39.33,39.4,39.31,39.36,558140.0,36.0871,36.1513,36.0687,36.1146,558140.0
2019-10-31 09:30:00,39.3,39.3,39.09,39.1,412175.0,36.0596,36.0596,35.8669,35.8761,412175.0
2019-10-31 10:00:00,39.09,39.09,38.89,39.07,359165.0,35.8669,35.8669,35.6834,35.8485,359165.0
2019-10-31 11:00:00,39.06,39.09,38.98,39.03,285220.0,35.8394,35.8669,35.7659,35.8118,285220.0
2019-10-31 12:00:00,39.04,39.04,38.88,38.91,289995.0,35.821,35.821,35.6742,35.7017,289995.0
2019-10-31 13:00:00,38.91,38.97,38.9,38.95,394745.0,35.7017,35.7568,35.6925,35.7384,394745.0
2019-10-31 14:00:00,38.95,38.98,38.92,38.98,707635.0,35.7384,35.7659,35.7109,35.7659,707635.0
2019-10-31 15:00:00,38.98,39.09,38.97,39.06,875140.0,35.7659,35.8669,35.7568,35.8394,875140.0
2019-11-01 09:30:00,39.3,39.45,39.26,39.45,257855.0,36.0596,36.1972,36.0229,36.1972,257855.0
2019-11-01 10:00:00,39.44,39.6,39.41,39.59,340635.0,36.188,36.3348,36.1605,36.3257,340635.0
2019-11-01 11:00:00,39.6,39.62,39.57,39.59,469400.0,36.3348,36.3532,36.3073,36.3257,469400.0
2019-11-01 12:00:00,39.59,39.59,39.5,39.52,286560.0,36.3257,36.3257,36.2431,36.2614,286560.0
2019-11-01 13:00:00,39.52,39.6,39.52,39.58,349190.0,36.2614,36.3348,36.2614,36.3165,349190.0
2019-11-01 14:00:00,39.59,39.6,39.53,39.56,487030.0,36.3257,36.3348,36.2706,36.2981,487030.0
2019-11-01 15:00:00,39.56,39.64,39.52,39.63,872530.0,36.2981,36.3715,36.2614,36.3624,872530.0
2019-11-04 09:30:00,39.91,39.92,39.73,39.74,263440.0,36.6193,36.6284,36.4541,36.4633,263440.0
2019-11-04 10:00:00,39.76,39.79,39.71,39.76,272550.0,36.4816,36.5092,36.4358,36.4816,272550.0
2019-11-04 11:00:00,39.76,39.84,39.75,39.79,454800.0,36.4816,36.555,36.4725,36.5092,454800.0
2019-11-04 12:00:00,39.8,39.85,39.78,39.84,249975.0,36.5183,36.5642,36.5,36.555,249975.0
2019-11-04 13:00:00,39.85,39.88,39.83,39.87,304250.0,36.5642,36.5917,36.5459,36.5826,304250.0
2019-11-04 14:00:00,39.87,39.88,39.82,39.83,654080.0,36.5826,36.5917,36.5367,36.5459,654080.0
2019-11-04 15:00:00,39.83,39.91,39.77,39.85,829655.0,36.5459,36.6193,36.4908,36.5642,829655.0
2019-11-05 09:30:00,39.95,40.06,39.9,40.04,373640.0,36.656,36.7569,36.6101,36.7385,373640.0
2019-11-05 10:00:00,40.05,40.17,39.96,39.99,286615.0,36.7477,36.8578,36.6651,36.6927,286615.0
2019-11-05 11:00:00,40.0,40.04,39.96,39.97,224470.0,36.7018,36.7385,36.6651,36.6743,224470.0
2019-11-05 12:00:00,39.96,39.98,39.91,39.97,191490.0,36.6651,36.6835,36.6193,36.6743,191490.0
2019-11-05 13:00:00,39.98,39.99,39.95,39.99,708465.0,36.6835,36.6927,36.656,36.6927,708465.0
2019-11-05 14:00:00,39.98,40.02,39.96,39.99,389875.0,36.6835,36.7202,36.6651,36.6927,389875.0
2019-11-05 15:00:00,39.99,40.0,39.93,39.95,1069080.0,36.6927,36.7018,36.6376,36.656,1069080.0
2019-11-06 09:30:00,39.92,39.92,39.74,39.83,230140.0,36.6284,36.6284,36.4633,36.5459,230140.0
2019-11-06 10:00:00,39.81,39.85,39.74,39.77,143560.0,36.5275,36.5642,36.4633,36.4908,143560.0
2019-11-06 11:00:00,39.79,39.84,39.66,39.7,464790.0,36.5092,36.555,36.3899,36.4266,464790.0
2019-11-06 12:00:00,39.71,39.75,39.68,39.7,372280.0,36.4358,36.4725,36.4082,36.4266,372280.0
2019-11-06 13:00:00,39.71,39.82,39.68,39.81,228780.0,36.4358,36.5367,36.4082,36.5275,228780.0
2019-11-06 14:00:00,39.83,39.83,39.78,39.79,178515.0,36.5459,36.5459,36.5,36.5092,178515.0
2019-11-06 15:00:00,39.79,39.81,39.76,39.78,765290.0,36.5092,36.5275,36.4816,36.5,765290.0
2019-11-07 09:30:00,40.07,40.17,40.03,40.09,382215.0,36.7661,36.8578,36.7294,36.7844,382215.0
2019-11-07 10:00:00,40.09,40.09,39.98,40.01,199925.0,36.7844,36.7844,36.6835,36.711,199925.0
2019-11-07 11:00:00,40.01,40.02,39.9,40.02,252115.0,36.711,36.7202,36.6101,36.7202,252115.0
2019-11-07 12:00:00,40.02,40.02,39.93,39.94,222195.0,36.7202,36.7202,36.6376,36.6468,222195.0
2019-11-07 13:00:00,39.95,39.95,39.86,39.87,124895.0,36.656,36.656,36.5734,36.5826,124895.0
2019-11-07 14:00:00,39.87,39.91,39.78,39.81,1078235.0,36.5826,36.6193,36.5,36.5275,1078235.0
2019-11-07 15:00:00,39.81,39.84,39.75,39.84,574075.0,36.5275,36.555,36.4725,36.555,574075.0
2019-11-08 09:30:00,39.76,39.87,39.72,39.73,309305.0,36.4816,36.5826,36.4449,36.4541,309305.0
2019-11-08 10:00:00,39.73,39.91,39.67,39.87,193800.0,36.4541,36.6193,36.3991,36.5826,193800.0
2019-11-08 11:00:00,39.9,39.94,39.83,39.92,133435.0,36.6101,36.6468,36.5459,36.6284,133435.0
2019-11-08 12:00:00,39.92,39.92,39.87,39.88,348345.0,36.6284,36.6284,36.5826,36.5917,348345.0
2019-11-08 13:00:00,39.88,39.89,39.86,39.86,173545.0,36.5917,36.6009,36.5734,36.5734,173545.0
2019-11-08 14:00:00,39.86,39.88,39.85,39.88,265775.0,36.5734,36.5917,36.5642,36.5917,265775.0
2019-11-08 15:00:00,39.88,39.95,39.88,39.94,383425.0,36.5917,36.656,36.5917,36.6468,383425.0
2019-11-11 09:30:00,39.72,39.85,39.68,39.83,249725.0,36.4449,36.5642,36.4082,36.5459,249725.0
2019-11-11 10:00:00,39.83,39.97,39.82,39.87,191015.0,36.5459,36.6743,36.5367,36.5826,191015.0
2019-11-11 11:00:00,39.87,39.88,39.78,39.82,234990.0,36.5826,36.5917,36.5,36.5367,234990.0
2019-11-11 12:00:00,39.83,39.83,39.8,39.82,207305.0,36.5459,36.5459,36.5183,36.5367,207305.0
2019-11-11 13:00:00,39.82,39.87,39.82,39.87,134920.0,36.5367,36.5826,36.5367,36.5826,134920.0
2019-11-11 14:00:00,39.87,39.88,39.85,39.86,258275.0,36.5826,36.5917,36.5642,36.5734,258275.0
2019-11-11 15:00:00,39.86,39.87,39.82,39.87,458320.0,36.5734,36.5826,36.5367,36.5826,458320.0
2019-11-12 09:30:00,39.91,39.92,39.8,39.91,174215.0,36.6193,36.6284,36.5183,36.6193,174215.0
2019-11-12 10:00:00,39.93,40.04,39.92,39.97,198730.0,36.6376,36.7385,36.6284,36.6743,198730.0
2019-11-12 11:00:00,39.97,39.98,39.84,39.84,181805.0,36.6743,36.6835,36.555,36.555,181805.0
2019-11-12 12:00:00,39.84,39.88,39.79,39.85,216125.0,36.555,36.5917,36.5092,36.5642,216125.0
2019-11-12 13:00:00,39.85,39.9,39.84,39.9,224970.0,36.5642,36.6101,36.555,36.6101,224970.0
2019-11-12 14:00:00,39.89,39.89,39.74,39.76,304145.0,36.6009,36.6009,36.4633,36.4816,304145.0
2019-11-12 15:00:00,39.77,39.82,39.76,39.8,776710.0,36.4908,36.5367,36.4816,36.5183,776710.0
2019-11-13 09:30:00,39.61,39.64,39.54,39.61,270175.0,36.344,36.3715,36.2798,36.344,270175.0
2019-11-13 10:00:00,39.61,39.7,39.58,39.69,308480.0,36.344,36.4266,36.3165,36.4174,308480.0
2019-11-13 11:00:00,39.7,39.79,39.69,39.77,192625.0,36.4266,36.5092,36.4174,36.4908,192625.0
2019-11-13 12:00:00,39.76,39.8,39.75,39.79,248880.0,36.4816,36.5183,36.4725,36.5092,248880.0
2019-11-13 13:00:00,39.79,39.81,39.66,39.68,376310.0,36.5092,36.5275,36.3899,36.4082,376310.0
2019-11-13 14:00:00,39.69,39.74,39.64,39.74,483135.0,36.4174,36.4633,36.3715,36.4633,483135.0
2019-11-13 15:00:00,39.74,39.77,39.69,39.72,521550.0,36.4633,36.4908,36.4174,36.4449,521550.0
2019-11-14 09:30:00,39.66,39.78,39.64,39.75,966200.0,36.3899,36.5,36.3715,36.4725,966200.0
2019-11-14 10:00:00,39.78,39.85,39.76,39.79,715205.0,36.5,36.5642,36.4816,36.5092,715205.0
2019-11-14 11:00:00,39.79,39.87,39.69,39.72,386935.0,36.5092,36.5826,36.4174,36.4449,386935.0
2019-11-14 12:00:00,39.71,39.81,39.71,39.8,378165.0,36.4358,36.5275,36.4358,36.5183,378165.0
2019-11-14 13:00:00,39.81,39.82,39.73,39.78,358050.0,36.5275,36.5367,36.4541,36.5,358050.0
2019-11-14 14:00:00,39.77,39.8,39.73,39.77,286775.0,36.4908,36.5183,36.4541,36.4908,286775.0
2019-11-14 15:00:00,39.77,39.84,39.75,39.81,602730.0,36.4908,36.555,36.4725,36.5275,602730.0
2019-11-15 09:30:00,40.06,40.06,39.92,39.92,204400.0,36.7569,36.7569,36.6284,36.6284,204400.0
2019-11-15 10:00:00,39.92,39.94,39.87,39.92,273800.0,36.6284,36.6468,36.5826,36.6284,273800.0
2019-11-15 11:00:00,39.93,40.04,39.93,40.03,478810.0,36.6376,36.7385,36.6376,36.7294,478810.0
2019-11-15 12:00:00,40.02,40.07,40.02,40.02,198915.0,36.7202,36.7661,36.7202,36.7202,198915.0
2019-11-15 13:00:00,40.03,40.04,40.0,40.0,365435.0,36.7294,36.7385,36.7018,36.7018,365435.0
2019-11-15 14:00:00,40.0,40.02,39.99,40.02,447420.0,36.7018,36.7202,36.6927,36.7202,447420.0
2019-11-15 15:00:00,40.02,40.03,39.96,40.01,651965.0,36.7202,36.7294,36.6651,36.711,651965.0
2019-11-18 09:30:00,39.95,39.96,39.86,39.91,167970.0,36.656,36.6651,36.5734,36.6193,167970.0
2019-11-18 10:00:00,39.91,39.95,39.84,39.88,257695.0,36.6193,36.656,36.555,36.5917,257695.0
2019-11-18 11:00:00,39.88,39.95,39.84,39.95,340375.0,36.5917,36.656,36.555,36.656,340375.0
2019-11-18 12:00:00,39.95,39.97,39.93,39.95,206175.0,36.656,36.6743,36.6376,36.656,206175.0
2019-11-18 13:00:00,39.95,39.97,39.93,39.97,264885.0,36.656,36.6743,36.6376,36.6743,264885.0
2019-11-18 14:00:00,39.96,39.97,39.94,39.95,288475.0,36.6651,36.6743,36.6468,36.656,288475.0
2019-11-18 15:00:00,39.96,39.96,39.91,39.94,1002650.0,36.6651,36.6651,36.6193,36.6468,1002650.0
2019-11-19 09:30:00,40.08,40.08,39.95,39.95,157315.0,36.7752,36.7752,36.656,36.656,157315.0
2019-11-19 10:00:00,39.95,40.01,39.88,39.91,220055.0,36.656,36.711,36.5917,36.6193,220055.0
2019-11-19 11:00:00,39.91,40.12,39.91,40.08,462900.0,36.6193,36.812,36.6193,36.7752,462900.0
2019-11-19 12:00:00,40.1,40.1,40.05,40.08,288840.0,36.7936,36.7936,36.7477,36.7752,288840.0
2019-11-19 13:00:00,40.08,40.12,40.06,40.08,263025.0,36.7752,36.812,36.7569,36.7752,263025.0
2019-11-19 14:00:00,40.09,40.13,40.08,40.1,356670.0,36.7844,36.8211,36.7752,36.7936,356670.0
2019-11-19 15:00:00,40.1,40.12,40.02,40.02,977655.0,36.7936,36.812,36.7202,36.7202,977655.0
2019-11-20 09:30:00,39.9,40.02,39.88,40.01,109970.0,36.6101,36.7202,36.5917,36.711,109970.0
2019-11-20 10:00:00,40.01,40.09,39.96,40.07,205385.0,36.711,36.7844,36.6651,36.7661,205385.0
2019-11-20 11:00:00,40.07,40.1,40.04,40.06,321145.0,36.7661,36.7936,36.7385,36.7569,321145.0
2019-11-20 12:00:00,40.06,40.06,39.79,39.85,454590.0,36.7569,36.7569,36.5092,36.5642,454590.0
2019-11-20 13:00:00,39.84,39.84,39.62,39.82,493715.0,36.555,36.555,36.3532,36.5367,493715.0
2019-11-20 14:00:00,39.82,39.94,39.81,39.93,251200.0,36.5367,36.6468,36.5275,36.6376,251200.0
2019-11-20 15:00:00,39.93,39.97,39.86,39.9,587875.0,36.6376,36.6743,36.5734,36.6101,587875.0
2019-11-21 09:30:00,39.94,39.94,39.79,39.79,171385.0,36.6468,36.6468,36.5092,36.5092,171385.0
2019-11-21 10:00:00,39.79,39.79,39.6,39.64,422295.0,36.5092,36.5092,36.3348,36.3715,422295.0
2019-11-21 11:00:00,39.64,39.67,39.58,39.58,256620.0,36.3715,36.3991,36.3165,36.3165,256620.0
2019-11-21 12:00:00,39.58,39.7,39.57,39.69,309540.0,36.3165,36.4266,36.3073,36.4174,309540.0
2019-11-21 13:00:00,39.7,39.72,39.67,39.67,163180.0,36.4266,36.4449,36.3991,36.3991,163180.0
2019-11-21 14:00:00,39.67,39.71,39.63,39.7,246385.0,36.3991,36.4358,36.3624,36.4266,246385.0
2019-11-21 15:00:00,39.7,39.7,39.6,39.62,573945.0,36.4266,36.4266,36.3348,36.3532,573945.0
2019-11-22 09:30:00,39.74,39.8,39.67,39.77,298205.0,36.4633,36.5183,36.3991,36.4908,298205.0
2019-11-22 10:00:00,39.75,39.76,39.57,39.64,311380.0,36.4725,36.4816,36.3073,36.3715,311380.0
2019-11-22 11:00:00,39.64,39.69,39.57,39.68,370920.0,36.3715,36.4174,36.3073,36.4082,370920.0
2019-11-22 12:00:00,39.67,39.74,39.67,39.74,298385.0,36.3991,36.4633,36.3991,36.4633,298385.0
2019-11-22 13:00:00,39.73,39.77,39.73,39.75,361225.0,36.4541,36.4908,36.4541,36.4725,361225.0
2019-11-22 14:00:00,39.75,39.77,39.73,39.76,360960.0,36.4725,36.4908,36.4541,36.4816,360960.0
2019-11-22 15:00:00,39.76,39.77,39.72,39.72,568430.0,36.4816,36.4908,36.4449,36.4449,568430.0
2019-11-25 09:30:00,39.9,40.06,39.86,40.05,378140.0,36.6101,36.7569,36.5734,36.7477,378140.0
2019-11-25 10:00:00,40.05,40.26,40.04,40.21,440460.0,36.7477,36.9404,36.7385,36.8945,440460.0
2019-11-25 11:00:00,40.21,40.24,40.19,40.23,381375.0,36.8945,36.9221,36.8762,36.9129,381375.0
2019-11-25 12:00:00,40.24,40.25,40.18,40.22,245340.0,36.9221,36.9312,36.867,36.9037,245340.0
2019-11-25 13:00:00,40.22,40.25,40.2,40.2,156610.0,36.9037,36.9312,36.8854,36.8854,156610.0
2019-11-25 14:00:00,40.2,40.21,40.16,40.2,345565.0,36.8854,36.8945,36.8487,36.8854,345565.0
2019-11-25 15:00:00,40.2,40.23,40.17,40.21,848715.0,36.8854,36.9129,36.8578,36.8945,848715.0
2019-11-26 09:30:00,40.24,40.32,40.14,40.3,261115.0,36.9221,36.9955,36.8303,36.9771,261115.0
2019-11-26 10:00:00,40.29,40.38,40.28,40.34,231380.0,36.9679,37.0505,36.9588,37.0138,231380.0
2019-11-26 11:00:00,40.37,40.39,40.32,40.35,376375.0,37.0413,37.0597,36.9955,37.023,376375.0
2019-11-26 12:00:00,40.35,40.42,40.33,40.37,435845.0,37.023,37.0872,37.0046,37.0413,435845.0
2019-11-26 13:00:00,40.37,40.37,40.29,40.29,321705.0,37.0413,37.0413,36.9679,36.9679,321705.0
2019-11-26 14:00:00,40.29,40.34,40.29,40.34,325855.0,36.9679,37.0138,36.9679,37.0138,325855.0
2019-11-26 15:00:00,40.34,40.38,40.3,40.36,854195.0,37.0138,37.0505,36.9771,37.0322,854195.0
2019-11-27 09:30:00,40.5,40.54,40.41,40.52,148405.0,37.1606,37.1973,37.078,37.179,148405.0
2019-11-27 10:00:00,40.5,40.52,40.41,40.5,272005.0,37.1606,37.179,37.078,37.1606,272005.0
2019-11-27 11:00:00,40.49,40.51,40.44,40.49,675020.0,37.1514,37.1698,37.1056,37.1514,675020.0
2019-11-27 12:00:00,40.49,40.54,40.49,40.53,187860.0,37.1514,37.1973,37.1514,37.1881,187860.0
2019-11-27 13:00:00,40.52,40.62,40.52,40.6,283310.0,37.179,37.2707,37.179,37.2524,283310.0
2019-11-27 14:00:00,40.59,40.63,40.57,40.6,218810.0,37.2432,37.2799,37.2248,37.2524,218810.0
2019-11-27 15:00:00,40.6,40.65,40.59,40.64,442735.0,37.2524,37.2983,37.2432,37.2891,442735.0
2019-11-29 09:30:00,40.56,40.56,40.38,40.49,213780.0,37.2157,37.2157,37.0505,37.1514,213780.0
2019-11-29 10:00:00,40.5,40.58,40.48,40.53,307800.0,37.1606,37.234,37.1423,37.1881,307800.0
2019-11-29 11:00:00,40.51,40.51,40.39,40.43,352545.0,37.1698,37.1698,37.0597,37.0964,352545.0
2019-11-29 12:00:00,40.43,40.44,40.19,40.21,867415.0,37.0964,37.1056,36.8762,36.8945,867415.0
2019-12-02 09:30:00,40.32,40.32,40.12,40.22,388240.0,36.9955,36.9955,36.812,36.9037,388240.0
2019-12-02 10:00:00,40.21,40.21,39.95,40.02,970845.0,36.8945,36.8945,36.656,36.7202,970845.0
2019-12-02 11:00:00,40.02,40.11,39.98,40.1,231290.0,36.7202,36.8028,36.6835,36.7936,231290.0
2019-12-02 12:00:00,40.11,40.11,39.95,40.01,319150.0,36.8028,36.8028,36.656,36.711,319150.0
2019-12-02 13:00:00,40.01,40.05,39.99,40.02,215380.0,36.711,36.7477,36.6927,36.7202,215380.0
2019-12-02 14:00:00,40.02,40.06,40.01,40.03,248735.0,36.7202,36.7569,36.711,36.7294,248735.0
2019-12-02 15:00:00,40.04,40.04,39.92,39.94,1258480.0,36.7385,36.7385,36.6284,36.6468,1258480.0
2019-12-03 09:30:00,39.61,39.62,39.39,39.59,770440.0,36.344,36.3532,36.1421,36.3257,770440.0
2019-12-03 10:00:00,39.58,39.6,39.46,39.56,639495.0,36.3165,36.3348,36.2064,36.2981,639495.0
2019-12-03 11:00:00,39.55,39.63,39.48,39.57,293965.0,36.289,36.3624,36.2247,36.3073,293965.0
2019-12-03 12:00:00,39.58,39.61,39.54,39.6,374150.0,36.3165,36.344,36.2798,36.3348,374150.0
2019-12-03 13:00:00,39.6,39.68,39.6,39.63,285840.0,36.3348,36.4082,36.3348,36.3624,285840.0
2019-12-03 14:00:00,39.63,39.66,39.58,39.62,229785.0,36.3624,36.3899,36.3165,36.3532,229785.0
2019-12-03 15:00:00,39.61,39.74,39.6,39.71,766965.0,36.344,36.4633,36.3348,36.4358,766965.0
2019-12-04 09:30:00,39.9,40.23,39.86,40.23,292240.0,36.6101,36.9129,36.5734,36.9129,292240.0
2019-12-04 10:00:00,40.23,40.25,40.12,40.14,285475.0,36.9129,36.9312,36.812,36.8303,285475.0
2019-12-04 11:00:00,40.15,40.17,40.08,40.11,441175.0,36.8395,36.8578,36.7752,36.8028,441175.0
2019-12-04 12:00:00,40.12,40.15,40.08,40.15,396210.0,36.812,36.8395,36.7752,36.8395,396210.0
2019-12-04 13:00:00,40.16,40.16,40.12,40.13,392170.0,36.8487,36.8487,36.812,36.8211,392170.0
2019-12-04 14:00:00,40.14,40.15,40.11,40.13,980970.0,36.8303,36.8395,36.8028,36.8211,980970.0
2019-12-04 15:00:00,40.13,40.13,40.01,40.04,1076940.0,36.8211,36.8211,36.711,36.7385,1076940.0
2019-12-05 09:30:00,40.14,40.19,40.05,40.05,143470.0,36.8303,36.8762,36.7477,36.7477,143470.0
2019-12-05 10:00:00,40.05,40.1,39.96,40.08,287400.0,36.7477,36.7936,36.6651,36.7752,287400.0
2019-12-05 11:00:00,40.07,40.12,40.05,40.07,264405.0,36.7661,36.812,36.7477,36.7661,264405.0
2019-12-05 12:00:00,40.07,40.09,40.0,40.02,353270.0,36.7661,36.7844,36.7018,36.7202,353270.0
2019-12-05 13:00:00,40.02,40.09,40.01,40.06,230530.0,36.7202,36.7844,36.711,36.7569,230530.0
2019-12-05 14:00:00,40.05,40.11,40.0,40.04,498945.0,36.7477,36.8028,36.7018,36.7385,498945.0
2019-12-05 15:00:00,40.04,40.12,40.04,40.1,797620.0,36.7385,36.812,36.7385,36.7936,797620.0
2019-12-06 09:30:00,40.45,40.6,40.42,40.56,749930.0,37.1147,37.2524,37.0872,37.2157,749930.0
2019-12-06 10:00:00,40.57,40.63,40.53,40.6,523295.0,37.2248,37.2799,37.1881,37.2524,523295.0
2019-12-06 11:00:00,40.6,40.64,40.57,40.61,262465.0,37.2524,37.2891,37.2248,37.2615,262465.0
2019-12-06 12:00:00,40.61,40.61,40.57,40.59,356920.0,37.2615,37.2615,37.2248,37.2432,356920.0
2019-12-06 13:00:00,40.59,40.59,40.49,40.5,351030.0,37.2432,37.2432,37.1514,37.1606,351030.0
2019-12-06 14:00:00,40.49,40.55,40.48,40.54,450470.0,37.1514,37.2065,37.1423,37.1973,450470.0
2019-12-06 15:00:00,40.54,40.56,40.47,40.5,1883420.0,37.1973,37.2157,37.1331,37.1606,1883420.0
2019-12-09 09:30:00,40.43,40.44,40.38,40.39,173725.0,37.0964,37.1056,37.0505,37.0597,173725.0
2019-12-09 10:00:00,40.38,40.48,40.37,40.46,216965.0,37.0505,37.1423,37.0413,37.1239,216965.0
2019-12-09 11:00:00,40.46,40.46,40.41,40.41,185720.0,37.1239,37.1239,37.078,37.078,185720.0
2019-12-09 12:00:00,40.41,40.45,40.39,40.39,165010.0,37.078,37.1147,37.0597,37.0597,165010.0
2019-12-09 13:00:00,40.4,40.41,40.36,40.39,128140.0,37.0689,37.078,37.0322,37.0597,128140.0
2019-12-09 14:00:00,40.39,40.39,40.33,40.37,251420.0,37.0597,37.0597,37.0046,37.0413,251420.0
2019-12-09 15:00:00,40.38,40.39,40.3,40.32,911975.0,37.0505,37.0597,36.9771,36.9955,911975.0
2019-12-10 09:30:00,40.29,40.3,40.2,40.26,174945.0,36.9679,36.9771,36.8854,36.9404,174945.0
2019-12-10 10:00:00,40.26,40.36,40.25,40.34,306990.0,36.9404,37.0322,36.9312,37.0138,306990.0
2019-12-10 11:00:00,40.35,40.38,40.26,40.32,236325.0,37.023,37.0505,36.9404,36.9955,236325.0
2019-12-10 12:00:00,40.31,40.33,40.26,40.31,269120.0,36.9863,37.0046,36.9404,36.9863,269120.0
2019-12-10 13:00:00,40.31,40.32,40.29,40.3,140910.0,36.9863,36.9955,36.9679,36.9771,140910.0
2019-12-10 14:00:00,40.3,40.33,40.29,40.29,297400.0,36.9771,37.0046,36.9679,36.9679,297400.0
2019-12-10 15:00:00,40.29,40.3,40.18,40.29,647675.0,36.9679,36.9771,36.867,36.9679,647675.0
2019-12-11 09:30:00,40.34,40.38,40.28,40.36,132675.0,37.0138,37.0505,36.9588,37.0322,132675.0
2019-12-11 10:00:00,40.37,40.39,40.24,40.24,173055.0,37.0413,37.0597,36.9221,36.9221,173055.0
2019-12-11 11:00:00,40.24,40.29,40.22,40.25,793090.0,36.9221,36.9679,36.9037,36.9312,793090.0
2019-12-11 12:00:00,40.25,40.29,40.24,40.28,399085.0,36.9312,36.9679,36.9221,36.9588,399085.0
2019-12-11 13:00:00,40.28,40.31,40.27,40.31,210220.0,36.9588,36.9863,36.9496,36.9863,210220.0
2019-12-11 14:00:00,40.31,40.4,40.3,40.39,384250.0,36.9863,37.0689,36.9771,37.0597,384250.0
2019-12-11 15:00:00,40.39,40.4,40.31,40.36,478455.0,37.0597,37.0689,36.9863,37.0322,478455.0
2019-12-12 09:30:00,40.37,40.68,40.3,40.68,461145.0,37.0413,37.3258,36.9771,37.3258,461145.0
2019-12-12 10:00:00,40.7,40.9,40.69,40.79,989315.0,37.3441,37.5276,37.335,37.4267,989315.0
2019-12-12 11:00:00,40.79,40.81,40.55,40.62,455120.0,37.4267,37.4451,37.2065,37.2707,455120.0
2019-12-12 12:00:00,40.62,40.69,40.54,40.64,418705.0,37.2707,37.335,37.1973,37.2891,418705.0
2019-12-12 13:00:00,40.65,40.69,40.61,40.64,500210.0,37.2983,37.335,37.2615,37.2891,500210.0
2019-12-12 14:00:00,40.64,40.8,40.6,40.75,681940.0,37.2891,37.4359,37.2524,37.39,681940.0
2019-12-12 15:00:00,40.76,40.84,40.74,40.8,684385.0,37.3992,37.4726,37.3808,37.4359,684385.0
2019-12-13 09:30:00,40.77,40.77,40.66,40.73,394940.0,37.4084,37.4084,37.3074,37.3717,394940.0
2019-12-13 10:00:00,40.73,40.95,40.59,40.6,524360.0,37.3717,37.5735,37.2432,37.2524,524360.0
2019-12-13 11:00:00,40.59,40.63,40.45,40.57,227315.0,37.2432,37.2799,37.1147,37.2248,227315.0
2019-12-13 12:00:00,40.56,40.59,40.52,40.59,166545.0,37.2157,37.2432,37.179,37.2432,166545.0
2019-12-13 13:00:00,40.6,40.6,40.54,40.55,182745.0,37.2524,37.2524,37.1973,37.2065,182745.0
2019-12-13 14:00:00,40.57,40.57,40.49,40.51,160395.0,37.2248,37.2248,37.1514,37.1698,160395.0
2019-12-13 15:00:00,40.51,40.58,40.46,40.57,541415.0,37.1698,37.234,37.1239,37.2248,541415.0
2019-12-16 09:30:00,40.65,40.7,40.58,40.62,369850.0,37.4653,37.5114,37.4008,37.4377,369850.0
2019-12-16 10:00:00,40.63,40.79,40.62,40.77,197985.0,37.4469,37.5943,37.4377,37.5759,197985.0
2019-12-16 11:00:00,40.78,40.83,40.76,40.8,223620.0,37.5851,37.6312,37.5667,37.6036,223620.0
2019-12-16 12:00:00,40.8,40.83,40.79,40.8,176245.0,37.6036,37.6312,37.5943,37.6036,176245.0
2019-12-16 13:00:00,40.8,40.81,40.78,40.79,321930.0,37.6036,37.6128,37.5851,37.5943,321930.0
2019-12-16 14:00:00,40.8,40.8,40.69,40.7,446025.0,37.6036,37.6036,37.5022,37.5114,446025.0
2019-12-16 15:00:00,40.69,40.71,40.63,40.65,503470.0,37.5022,37.5206,37.4469,37.4653,503470.0
2019-12-17 09:30:00,40.68,40.77,40.63,40.65,271425.0,37.493,37.5759,37.4469,37.4653,271425.0
2019-12-17 10:00:00,40.64,40.73,40.64,40.67,210980.0,37.4561,37.539,37.4561,37.4837,210980.0
2019-12-17 11:00:00,40.67,40.74,40.65,40.74,273100.0,37.4837,37.5483,37.4653,37.5483,273100.0
2019-12-17 12:00:00,40.74,40.8,40.73,40.79,643075.0,37.5483,37.6036,37.539,37.5943,643075.0
2019-12-17 13:00:00,40.79,40.79,40.75,40.78,657865.0,37.5943,37.5943,37.5575,37.5851,657865.0
2019-12-17 14:00:00,40.79,40.8,40.75,40.79,383600.0,37.5943,37.6036,37.5575,37.5943,383600.0
2019-12-17 15:00:00,40.8,40.8,40.73,40.78,842060.0,37.6036,37.6036,37.539,37.5851,842060.0
2019-12-18 09:30:00,40.87,40.87,40.66,40.67,682505.0,37.6681,37.6681,37.4745,37.4837,682505.0
2019-12-18 10:00:00,40.66,40.73,40.66,40.71,248605.0,37.4745,37.539,37.4745,37.5206,248605.0
2019-12-18 11:00:00,40.71,40.78,40.7,40.75,338380.0,37.5206,37.5851,37.5114,37.5575,338380.0
2019-12-18 12:00:00,40.75,40.79,40.75,40.79,283180.0,37.5575,37.5943,37.5575,37.5943,283180.0
2019-12-18 13:00:00,40.79,40.82,40.78,40.81,336790.0,37.5943,37.622,37.5851,37.6128,336790.0
2019-12-18 14:00:00,40.81,40.85,40.79,40.85,430285.0,37.6128,37.6496,37.5943,37.6496,430285.0
2019-12-18 15:00:00,40.85,40.85,40.79,40.8,672175.0,37.6496,37.6496,37.5943,37.6036,672175.0
2019-12-19 09:30:00,40.83,40.84,40.76,40.83,182685.0,37.6312,37.6404,37.5667,37.6312,182685.0
2019-12-19 10:00:00,40.83,40.88,40.78,40.84,322805.0,37.6312,37.6773,37.5851,37.6404,322805.0
2019-12-19 11:00:00,40.84,40.9,40.83,40.87,372595.0,37.6404,37.6957,37.6312,37.6681,372595.0
2019-12-19 12:00:00,40.87,40.93,40.87,40.92,248110.0,37.6681,37.7234,37.6681,37.7142,248110.0
2019-12-19 13:00:00,40.92,40.99,40.92,40.99,308920.0,37.7142,37.7787,37.7142,37.7787,308920.0
2019-12-19 14:00:00,40.98,41.0,40.95,40.96,481070.0,37.7695,37.7879,37.7418,37.751,481070.0
2019-12-19 15:00:00,40.96,40.98,40.94,40.97,908735.0,37.751,37.7695,37.7326,37.7602,908735.0
2019-12-20 09:30:00,41.09,41.19,41.08,41.18,2132655.0,37.8708,37.963,37.8616,37.9538,2132655.0
2019-12-20 10:00:00,41.19,41.27,41.13,41.27,727985.0,37.963,38.0367,37.9077,38.0367,727985.0
2019-12-20 11:00:00,41.27,41.3,41.2,41.21,287010.0,38.0367,38.0644,37.9722,37.9814,287010.0
2019-12-20 12:00:00,41.21,41.21,41.16,41.17,239460.0,37.9814,37.9814,37.9353,37.9446,239460.0
2019-12-20 13:00:00,41.17,41.18,41.15,41.17,300000.0,37.9446,37.9538,37.9261,37.9446,300000.0
2019-12-20 14:00:00,41.16,41.2,41.15,41.18,477745.0,37.9353,37.9722,37.9261,37.9538,477745.0
2019-12-20 15:00:00,41.18,41.2,41.14,41.18,1172815.0,37.9538,37.9722,37.9169,37.9538,1172815.0
2019-12-23 09:30:00,41.25,41.28,41.06,41.08,268510.0,38.0183,38.0459,37.8432,37.8616,268510.0
2019-12-23 10:00:00,41.12,41.15,41.09,41.14,332290.0,37.8985,37.9261,37.8708,37.9169,332290.0
2019-12-23 11:00:00,41.15,41.16,41.13,41.16,339505.0,37.9261,37.9353,37.9077,37.9353,339505.0
2019-12-23 12:00:00,41.15,41.15,41.11,41.14,311720.0,37.9261,37.9261,37.8893,37.9169,311720.0
2019-12-23 13:00:00,41.13,41.18,41.13,41.16,421510.0,37.9077,37.9538,37.9077,37.9353,421510.0
2019-12-23 14:00:00,41.16,41.19,41.16,41.19,840980.0,37.9353,37.963,37.9353,37.963,840980.0
2019-12-23 15:00:00,41.18,41.19,41.11,41.15,985105.0,37.9538,37.963,37.8893,37.9261,985105.0
2019-12-24 09:30:00,41.2,41.2,41.1,41.12,378410.0,37.9722,37.9722,37.8801,37.8985,378410.0
2019-12-24 10:00:00,41.12,41.17,41.11,41.13,230010.0,37.8985,37.9446,37.8893,37.9077,230010.0
2019-12-24 11:00:00,41.14,41.19,41.13,41.18,402755.0,37.9169,37.963,37.9077,37.9538,402755.0
2019-12-24 12:00:00,41.18,41.19,41.11,41.15,352890.0,37.9538,37.963,37.8893,37.9261,352890.0
2019-12-26 09:30:00,41.19,41.24,41.17,41.19,174250.0,37.963,38.0091,37.9446,37.963,174250.0
2019-12-26 10:00:00,41.2,41.26,41.17,41.26,179590.0,37.9722,38.0275,37.9446,38.0275,179590.0
2019-12-26 11:00:00,41.27,41.27,41.18,41.19,156735.0,38.0367,38.0367,37.9538,37.963,156735.0
2019-12-26 12:00:00,41.19,41.19,41.12,41.16,104605.0,37.963,37.963,37.8985,37.9353,104605.0
2019-12-26 13:00:00,41.15,41.21,41.15,41.2,286685.0,37.9261,37.9814,37.9261,37.9722,286685.0
2019-12-26 14:00:00,41.2,41.22,41.18,41.19,164545.0,37.9722,37.9906,37.9538,37.963,164545.0
2019-12-26 15:00:00,41.19,41.25,41.15,41.24,383290.0,37.963,38.0183,37.9261,38.0091,383290.0
2019-12-27 09:30:00,41.34,41.36,41.08,41.09,202350.0,38.1012,38.1197,37.8616,37.8708,202350.0
2019-12-27 10:00:00,41.1,41.21,41.08,41.21,193805.0,37.8801,37.9814,37.8616,37.9814,193805.0
2019-12-27 11:00:00,41.21,41.29,41.19,41.27,3012140.0,37.9814,38.0552,37.963,38.0367,3012140.0
2019-12-27 12:00:00,41.26,41.27,41.18,41.22,320925.0,38.0275,38.0367,37.9538,37.9906,320925.0
2019-12-27 13:00:00,41.21,41.24,41.18,41.19,250025.0,37.9814,38.0091,37.9538,37.963,250025.0
2019-12-27 14:00:00,41.19,41.23,41.19,41.22,351855.0,37.963,37.9999,37.963,37.9906,351855.0
2019-12-27 15:00:00,41.22,41.22,41.09,41.16,380525.0,37.9906,37.9906,37.8708,37.9353,380525.0
2019-12-30 09:30:00,41.18,41.26,40.98,41.05,325675.0,37.9538,38.0275,37.7695,37.834,325675.0
2019-12-30 10:00:00,41.08,41.11,40.96,41.07,490530.0,37.8616,37.8893,37.751,37.8524,490530.0
2019-12-30 11:00:00,41.07,41.17,41.03,41.12,560275.0,37.8524,37.9446,37.8155,37.8985,560275.0
2019-12-30 12:00:00,41.12,41.24,41.11,41.22,777200.0,37.8985,38.0091,37.8893,37.9906,777200.0
2019-12-30 13:00:00,41.22,41.25,41.2,41.24,539680.0,37.9906,38.0183,37.9722,38.0091,539680.0
2019-12-30 14:00:00,41.24,41.24,41.11,41.11,456875.0,38.0091,38.0091,37.8893,37.8893,456875.0
2019-12-30 15:00:00,41.11,41.17,41.09,41.12,2502745.0,37.8893,37.9446,37.8708,37.8985,2502745.0
2019-12-31 09:30:00,41.03,41.31,41.01,41.3,1314385.0,37.8155,38.0736,37.7971,38.0644,1314385.0
2019-12-31 10:00:00,41.3,41.3,41.12,41.14,1074710.0,38.0644,38.0644,37.8985,37.9169,1074710.0
2019-12-31 11:00:00,41.12,41.26,41.12,41.24,1404245.0,37.8985,38.0275,37.8985,38.0091,1404245.0
2019-12-31 12:00:00,41.23,41.25,41.19,41.21,613485.0,37.9999,38.0183,37.963,37.9814,613485.0
2019-12-31 13:00:00,41.21,41.26,41.2,41.25,586815.0,37.9814,38.0275,37.9722,38.0183,586815.0
2019-12-31 14:00:00,41.25,41.3,41.25,41.27,657600.0,38.0183,38.0644,38.0183,38.0367,657600.0
2019-12-31 15:00:00,41.26,41.31,41.15,41.16,3147230.0,38.0275,38.0736,37.9261,37.9353,3147230.0
2020-01-02 09:30:00,41.36,41.41,41.15,41.2,741595.0,38.1197,38.1658,37.9261,37.9722,741595.0
2020-01-02 10:00:00,41.19,41.19,40.95,41.03,561085.0,37.963,37.963,37.7418,37.8155,561085.0
2020-01-02 11:00:00,41.05,41.05,40.88,40.94,317625.0,37.834,37.834,37.6773,37.7326,317625.0
2020-01-02 12:00:00,40.94,40.96,40.89,40.92,710655.0,37.7326,37.751,37.6865,37.7142,710655.0
2020-01-02 13:00:00,40.92,40.92,40.84,40.87,531905.0,37.7142,37.7142,37.6404,37.6681,531905.0
2020-01-02 14:00:00,40.87,41.03,40.87,41.02,255300.0,37.6681,37.8155,37.6681,37.8063,255300.0
2020-01-02 15:00:00,41.01,41.22,41.0,41.22,1819515.0,37.7971,37.9906,37.7879,37.9906,1819515.0
2020-01-03 09:30:00,40.71,40.89,40.67,40.86,438780.0,37.5206,37.6865,37.4837,37.6589,438780.0
2020-01-03 10:00:00,40.85,40.95,40.77,40.89,492465.0,37.6496,37.7418,37.5759,37.6865,492465.0
2020-01-03 11:00:00,40.9,41.03,40.88,40.98,411570.0,37.6957,37.8155,37.6773,37.7695,411570.0
2020-01-03 12:00:00,40.98,41.1,40.98,41.07,529160.0,37.7695,37.8801,37.7695,37.8524,529160.0
2020-01-03 13:00:00,41.07,41.11,40.94,41.0,551945.0,37.8524,37.8893,37.7326,37.7879,551945.0
2020-01-03 14:00:00,41.0,41.04,40.93,41.03,494260.0,37.7879,37.8248,37.7234,37.8155,494260.0
2020-01-03 15:00:00,41.03,41.08,40.99,41.02,1426130.0,37.8155,37.8616,37.7787,37.8063,1426130.0
2020-01-06 09:30:00,40.75,40.8,40.67,40.68,393935.0,37.5575,37.6036,37.4837,37.493,393935.0
2020-01-06 10:00:00,40.68,40.9,40.63,40.86,542740.0,37.493,37.6957,37.4469,37.6589,542740.0
2020-01-06 11:00:00,40.87,40.94,40.78,40.94,1087130.0,37.6681,37.7326,37.5851,37.7326,1087130.0
2020-01-06 12:00:00,40.94,40.98,40.93,40.95,543185.0,37.7326,37.7695,37.7234,37.7418,543185.0
2020-01-06 13:00:00,40.95,40.99,40.94,40.95,1371110.0,37.7418,37.7787,37.7326,37.7418,1371110.0
2020-01-06 14:00:00,40.95,41.01,40.93,41.0,675395.0,37.7418,37.7971,37.7234,37.7879,675395.0
2020-01-06 15:00:00,41.0,41.02,40.94,41.0,1255020.0,37.7879,37.8063,37.7326,37.7879,1255020.0
2020-01-07 09:30:00,40.89,40.97,40.77,40.81,474190.0,37.6865,37.7602,37.5759,37.6128,474190.0
2020-01-07 10:00:00,40.83,40.99,40.8,40.98,748105.0,37.6312,37.7787,37.6036,37.7695,748105.0
2020-01-07 11:00:00,40.97,41.0,40.9,40.9,652675.0,37.7602,37.7879,37.6957,37.6957,652675.0
2020-01-07 12:00:00,40.9,40.92,40.87,40.91,398390.0,37.6957,37.7142,37.6681,37.7049,398390.0
2020-01-07 13:00:00,40.9,40.95,40.9,40.94,262480.0,37.6957,37.7418,37.6957,37.7326,262480.0
2020-01-07 14:00:00,40.94,40.95,40.88,40.93,343805.0,37.7326,37.7418,37.6773,37.7234,343805.0
2020-01-07 15:00:00,40.94,40.97,40.89,40.9,679005.0,37.7326,37.7602,37.6865,37.6957,679005.0
2020-01-08 09:30:00,40.92,41.1,40.89,41.07,541370.0,37.7142,37.8801,37.6865,37.8524,541370.0
2020-01-08 10:00:00,41.07,41.08,40.83,40.89,978245.0,37.8524,37.8616,37.6312,37.6865,978245.0
2020-01-08 11:00:00,40.89,41.08,40.88,41.03,472380.0,37.6865,37.8616,37.6773,37.8155,472380.0
2020-01-08 12:00:00,41.05,41.06,40.99,41.06,169410.0,37.834,37.8432,37.7787,37.8432,169410.0
2020-01-08 13:00:00,41.03,41.05,40.98,40.99,380190.0,37.8155,37.834,37.7695,37.7787,380190.0
2020-01-08 14:00:00,40.99,41.08,40.99,41.08,313320.0,37.7787,37.8616,37.7787,37.8616,313320.0
2020-01-08 15:00:00,41.08,41.12,40.95,40.97,1244500.0,37.8616,37.8985,37.7418,37.7602,1244500.0
2020-01-09 09:30:00,41.14,41.15,40.96,41.06,251230.0,37.9169,37.9261,37.751,37.8432,251230.0
2020-01-09 10:00:00,41.07,41.16,41.01,41.16,418240.0,37.8524,37.9353,37.7971,37.9353,418240.0
2020-01-09 11:00:00,41.15,41.15,41.08,41.13,397025.0,37.9261,37.9261,37.8616,37.9077,397025.0
2020-01-09 12:00:00,41.13,41.15,40.98,41.05,272480.0,37.9077,37.9261,37.7695,37.834,272480.0
2020-01-09 13:00:00,41.06,41.07,41.02,41.04,382565.0,37.8432,37.8524,37.8063,37.8248,382565.0
2020-01-09 14:00:00,41.05,41.15,41.04,41.11,258935.0,37.834,37.9261,37.8248,37.8893,258935.0
2020-01-09 15:00:00,41.11,41.11,41.03,41.08,713690.0,37.8893,37.8893,37.8155,37.8616,713690.0
2020-01-10 09:30:00,41.11,41.12,40.92,41.07,255360.0,37.8893,37.8985,37.7142,37.8524,255360.0
2020-01-10 10:00:00,41.08,41.12,40.98,41.06,351490.0,37.8616,37.8985,37.7695,37.8432,351490.0
2020-01-10 11:00:00,41.07,41.07,40.91,40.96,722060.0,37.8524,37.8524,37.7049,37.751,722060.0
2020-01-10 12:00:00,40.95,40.97,40.85,40.97,1882055.0,37.7418,37.7602,37.6496,37.7602,1882055.0
2020-01-10 13:00:00,40.97,41.08,40.96,41.06,1510210.0,37.7602,37.8616,37.751,37.8432,1510210.0
2020-01-10 14:00:00,41.06,41.06,40.97,41.01,904835.0,37.8432,37.8432,37.7602,37.7971,904835.0
2020-01-10 15:00:00,41.01,41.01,40.87,40.96,1438470.0,37.7971,37.7971,37.6681,37.751,1438470.0
2020-01-13 09:30:00,41.0,41.06,40.9,41.06,264680.0,37.7879,37.8432,37.6957,37.8432,264680.0
2020-01-13 10:00:00,41.06,41.11,41.0,41.1,214815.0,37.8432,37.8893,37.7879,37.8801,214815.0
2020-01-13 11:00:00,41.1,41.2,41.09,41.17,449185.0,37.8801,37.9722,37.8708,37.9446,449185.0
2020-01-13 12:00:00,41.19,41.23,41.17,41.19,192865.0,37.963,37.9999,37.9446,37.963,192865.0
2020-01-13 13:00:00,41.18,41.2,41.16,41.19,227730.0,37.9538,37.9722,37.9353,37.963,227730.0
2020-01-13 14:00:00,41.19,41.25,41.18,41.24,271320.0,37.963,38.0183,37.9538,38.0091,271320.0
2020-01-13 15:00:00,41.24,41.3,41.2,41.28,911030.0,38.0091,38.0644,37.9722,38.0459,911030.0
2020-01-14 09:30:00,41.18,41.27,41.13,41.2,364295.0,37.9538,38.0367,37.9077,37.9722,364295.0
2020-01-14 10:00:00,41.18,41.29,41.18,41.27,298955.0,37.9538,38.0552,37.9538,38.0367,298955.0
2020-01-14 11:00:00,41.27,41.36,41.27,41.33,341820.0,38.0367,38.1197,38.0367,38.092,341820.0
2020-01-14 12:00:00,41.33,41.48,41.32,41.48,272290.0,38.092,38.2303,38.0828,38.2303,272290.0
2020-01-14 13:00:00,41.48,41.53,41.36,41.36,678750.0,38.2303,38.2764,38.1197,38.1197,678750.0
2020-01-14 14:00:00,41.37,41.41,41.24,41.36,395615.0,38.1289,38.1658,38.0091,38.1197,395615.0
2020-01-14 15:00:00,41.34,41.4,41.31,41.39,582455.0,38.1012,38.1565,38.0736,38.1473,582455.0
2020-01-15 09:30:00,41.31,41.55,41.28,41.55,343245.0,38.0736,38.2948,38.0459,38.2948,343245.0
2020-01-15 10:00:00,41.55,41.56,41.42,41.56,383250.0,38.2948,38.304,38.175,38.304,383250.0
2020-01-15 11:00:00,41.56,41.62,41.45,41.55,512150.0,38.304,38.3593,38.2026,38.2948,512150.0
2020-01-15 12:00:00,41.55,41.55,41.41,41.41,738225.0,38.2948,38.2948,38.1658,38.1658,738225.0
2020-01-15 13:00:00,41.41,41.5,41.4,41.46,464770.0,38.1658,38.2487,38.1565,38.2118,464770.0
2020-01-15 14:00:00,41.46,41.56,41.45,41.49,1884420.0,38.2118,38.304,38.2026,38.2395,1884420.0
2020-01-15 15:00:00,41.49,41.5,41.28,41.45,6886590.0,38.2395,38.2487,38.0459,38.2026,6886590.0
2020-01-16 09:30:00,41.7,41.9,41.67,41.87,373670.0,38.433,38.6174,38.4054,38.5897,373670.0
2020-01-16 10:00:00,41.88,41.92,41.8,41.85,516135.0,38.5989,38.6358,38.5252,38.5713,516135.0
2020-01-16 11:00:00,41.86,41.87,41.77,41.79,5085000.0,38.5805,38.5897,38.4976,38.516,5085000.0
2020-01-16 12:00:00,41.79,41.87,41.79,41.85,318160.0,38.516,38.5897,38.516,38.5713,318160.0
2020-01-16 13:00:00,41.85,41.87,41.82,41.85,352105.0,38.5713,38.5897,38.5436,38.5713,352105.0
2020-01-16 14:00:00,41.84,41.86,41.79,41.8,697985.0,38.5621,38.5805,38.516,38.5252,697985.0
2020-01-16 15:00:00,41.8,41.93,41.79,41.91,950935.0,38.5252,38.645,38.516,38.6266,950935.0
2020-01-17 09:30:00,42.06,42.06,41.88,41.94,255715.0,38.7648,38.7648,38.5989,38.6542,255715.0
2020-01-17 10:00:00,41.93,41.96,41.84,41.86,356050.0,38.645,38.6727,38.5621,38.5805,356050.0
2020-01-17 11:00:00,41.87,41.89,41.8,41.89,355045.0,38.5897,38.6082,38.5252,38.6082,355045.0
2020-01-17 12:00:00,41.89,41.9,41.85,41.88,317410.0,38.6082,38.6174,38.5713,38.5989,317410.0
2020-01-17 13:00:00,41.87,41.91,41.85,41.85,375750.0,38.5897,38.6266,38.5713,38.5713,375750.0
2020-01-17 14:00:00,41.85,41.86,41.81,41.85,639915.0,38.5713,38.5805,38.5344,38.5713,639915.0
2020-01-17 15:00:00,41.84,41.86,41.78,41.83,1358945.0,38.5621,38.5805,38.5068,38.5529,1358945.0
2020-01-21 09:30:00,41.66,41.72,41.6,41.63,1573525.0,38.3962,38.4515,38.3409,38.3685,1573525.0
2020-01-21 10:00:00,41.61,41.65,41.53,41.62,553130.0,38.3501,38.387,38.2764,38.3593,553130.0
2020-01-21 11:00:00,41.61,41.71,41.61,41.7,852365.0,38.3501,38.4423,38.3501,38.433,852365.0
2020-01-21 12:00:00,41.69,41.74,41.69,41.71,1405735.0,38.4238,38.4699,38.4238,38.4423,1405735.0
2020-01-21 13:00:00,41.71,41.72,41.55,41.57,343015.0,38.4423,38.4515,38.2948,38.3132,343015.0
2020-01-21 14:00:00,41.56,41.64,41.55,41.64,393700.0,38.304,38.3777,38.2948,38.3777,393700.0
2020-01-21 15:00:00,41.65,41.69,41.56,41.6,746915.0,38.387,38.4238,38.304,38.3409,746915.0
2020-01-22 09:30:00,41.72,41.84,41.7,41.78,398475.0,38.4515,38.5621,38.433,38.5068,398475.0
2020-01-22 10:00:00,41.79,41.82,41.69,41.69,282560.0,38.516,38.5436,38.4238,38.4238,282560.0
2020-01-22 11:00:00,41.69,41.71,41.65,41.68,615925.0,38.4238,38.4423,38.387,38.4146,615925.0
2020-01-22 12:00:00,41.69,41.69,41.61,41.66,305400.0,38.4238,38.4238,38.3501,38.3962,305400.0
2020-01-22 13:00:00,41.66,41.68,41.65,41.65,313035.0,38.3962,38.4146,38.387,38.387,313035.0
2020-01-22 14:00:00,41.66,41.68,41.64,41.65,501460.0,38.3962,38.4146,38.3777,38.387,501460.0
2020-01-22 15:00:00,41.64,41.65,41.51,41.57,918590.0,38.3777,38.387,38.2579,38.3132,918590.0
2020-01-23 09:30:00,41.52,41.57,41.21,41.44,516800.0,38.2671,38.3132,37.9814,38.1934,516800.0
2020-01-23 10:00:00,41.44,41.54,41.4,41.49,593365.0,38.1934,38.2856,38.1565,38.2395,593365.0
2020-01-23 11:00:00,41.5,41.51,41.39,41.49,263745.0,38.2487,38.2579,38.1473,38.2395,263745.0
2020-01-23 12:00:00,41.5,41.56,41.47,41.52,948940.0,38.2487,38.304,38.2211,38.2671,948940.0
2020-01-23 13:00:00,41.51,41.64,41.51,41.64,365845.0,38.2579,38.3777,38.2579,38.3777,365845.0
2020-01-23 14:00:00,41.64,41.73,41.64,41.73,410355.0,38.3777,38.4607,38.3777,38.4607,410355.0
2020-01-23 15:00:00,41.73,41.75,41.66,41.66,993420.0,38.4607,38.4791,38.3962,38.3962,993420.0
2020-01-24 09:30:00,41.77,41.77,41.53,41.62,353305.0,38.4976,38.4976,38.2764,38.3593,353305.0
2020-01-24 10:00:00,41.6,41.62,41.42,41.46,794870.0,38.3409,38.3593,38.175,38.2118,794870.0
2020-01-24 11:00:00,41.46,41.52,41.35,41.35,500015.0,38.2118,38.2671,38.1105,38.1105,500015.0
2020-01-24 12:00:00,41.35,41.35,41.17,41.31,699025.0,38.1105,38.1105,37.9446,38.0736,699025.0
2020-01-24 13:00:00,41.29,41.29,41.11,41.15,421625.0,38.0552,38.0552,37.8893,37.9261,421625.0
2020-01-24 14:00:00,41.14,41.19,41.01,41.19,370710.0,37.9169,37.963,37.7971,37.963,370710.0
2020-01-24 15:00:00,41.18,41.26,41.11,41.22,1097030.0,37.9538,38.0275,37.8893,37.9906,1097030.0
2020-01-27 09:30:00,40.59,40.78,40.5,40.75,779820.0,37.41,37.5851,37.3271,37.5575,779820.0
2020-01-27 10:00:00,40.73,40.77,40.62,40.68,331760.0,37.539,37.5759,37.4377,37.493,331760.0
2020-01-27 11:00:00,40.67,40.82,40.65,40.8,305580.0,37.4837,37.622,37.4653,37.6036,305580.0
2020-01-27 12:00:00,40.79,40.89,40.78,40.8,426480.0,37.5943,37.6865,37.5851,37.6036,426480.0
2020-01-27 13:00:00,40.81,40.89,40.79,40.84,537725.0,37.6128,37.6865,37.5943,37.6404,537725.0
2020-01-27 14:00:00,40.84,40.87,40.76,40.79,607990.0,37.6404,37.6681,37.5667,37.5943,607990.0
2020-01-27 15:00:00,40.78,40.85,40.64,40.66,1030985.0,37.5851,37.6496,37.4561,37.4745,1030985.0
2020-01-28 09:30:00,40.92,41.04,40.84,40.92,310140.0,37.7142,37.8248,37.6404,37.7142,310140.0
2020-01-28 10:00:00,40.94,41.15,40.93,41.1,244465.0,37.7326,37.9261,37.7234,37.8801,244465.0
2020-01-28 11:00:00,41.11,41.12,41.03,41.11,200375.0,37.8893,37.8985,37.8155,37.8893,200375.0
2020-01-28 12:00:00,41.1,41.11,41.04,41.08,328530.0,37.8801,37.8893,37.8248,37.8616,328530.0
2020-01-28 13:00:00,41.08,41.08,41.02,41.08,403210.0,37.8616,37.8616,37.8063,37.8616,403210.0
2020-01-28 14:00:00,41.09,41.18,41.08,41.11,391570.0,37.8708,37.9538,37.8616,37.8893,391570.0
2020-01-28 15:00:00,41.12,41.16,41.06,41.06,861270.0,37.8985,37.9353,37.8432,37.8432,861270.0
2020-01-29 09:30:00,41.16,41.23,41.09,41.09,518365.0,37.9353,37.9999,37.8708,37.8708,518365.0
2020-01-29 10:00:00,41.08,41.14,40.93,41.12,410915.0,37.8616,37.9169,37.7234,37.8985,410915.0
2020-01-29 11:00:00,41.15,41.16,41.04,41.07,215500.0,37.9261,37.9353,37.8248,37.8524,215500.0
2020-01-29 12:00:00,41.07,41.08,41.01,41.02,309830.0,37.8524,37.8616,37.7971,37.8063,309830.0
2020-01-29 13:00:00,41.02,41.08,41.0,41.08,281880.0,37.8063,37.8616,37.7879,37.8616,281880.0
2020-01-29 14:00:00,41.07,41.11,41.0,41.01,289005.0,37.8524,37.8893,37.7879,37.7971,289005.0
2020-01-29 15:00:00,41.0,41.01,40.85,40.86,1040465.0,37.7879,37.7971,37.6496,37.6589,1040465.0
2020-01-30 09:30:00,40.6,40.87,40.49,40.76,368825.0,37.4192,37.6681,37.3178,37.5667,368825.0
2020-01-30 10:00:00,40.75,40.83,40.45,40.48,390285.0,37.5575,37.6312,37.281,37.3086,390285.0
2020-01-30 11:00:00,40.46,40.73,40.46,40.69,329280.0,37.2902,37.539,37.2902,37.5022,329280.0
2020-01-30 12:00:00,40.67,40.69,40.46,40.49,210115.0,37.4837,37.5022,37.2902,37.3178,210115.0
2020-01-30 13:00:00,40.5,40.54,40.47,40.51,180645.0,37.3271,37.3639,37.2994,37.3363,180645.0
2020-01-30 14:00:00,40.52,40.72,40.5,40.68,529570.0,37.3455,37.5298,37.3271,37.493,529570.0
2020-01-30 15:00:00,40.68,40.92,40.68,40.91,1243620.0,37.493,37.7142,37.493,37.7049,1243620.0
2020-01-31 09:30:00,40.74,40.78,40.51,40.59,292685.0,37.5483,37.5851,37.3363,37.41,292685.0
2020-01-31 10:00:00,40.58,40.58,40.29,40.3,419805.0,37.4008,37.4008,37.1335,37.1427,419805.0
2020-01-31 11:00:00,40.3,40.35,40.16,40.32,494370.0,37.1427,37.1888,37.0137,37.1612,494370.0
2020-01-31 12:00:00,40.33,40.34,40.09,40.15,398870.0,37.1704,37.1796,36.9492,37.0045,398870.0
2020-01-31 13:00:00,40.16,40.21,40.07,40.18,382210.0,37.0137,37.0598,36.9307,37.0321,382210.0
2020-01-31 14:00:00,40.18,40.27,40.14,40.19,604130.0,37.0321,37.1151,36.9953,37.0413,604130.0
2020-01-31 15:00:00,40.19,40.21,39.99,40.09,1934480.0,37.0413,37.0598,36.857,36.9492,1934480.0
2020-02-03 09:30:00,40.3,40.58,40.3,40.53,1099150.0,37.1427,37.4008,37.1427,37.3547,1099150.0
2020-02-03 10:00:00,40.58,40.74,40.53,40.59,703770.0,37.4008,37.5483,37.3547,37.41,703770.0
2020-02-03 11:00:00,40.6,40.63,40.4,40.46,599825.0,37.4192,37.4469,37.2349,37.2902,599825.0
2020-02-03 12:00:00,40.46,40.57,40.4,40.57,488485.0,37.2902,37.3916,37.2349,37.3916,488485.0
2020-02-03 13:00:00,40.57,40.58,40.48,40.58,430565.0,37.3916,37.4008,37.3086,37.4008,430565.0
2020-02-03 14:00:00,40.57,40.63,40.5,40.6,499015.0,37.3916,37.4469,37.3271,37.4192,499015.0
2020-02-03 15:00:00,40.6,40.64,40.48,40.54,2047800.0,37.4192,37.4561,37.3086,37.3639,2047800.0
2020-02-04 09:30:00,41.03,41.18,40.97,41.14,658985.0,37.8155,37.9538,37.7602,37.9169,658985.0
2020-02-04 10:00:00,41.15,41.17,41.04,41.09,362950.0,37.9261,37.9446,37.8248,37.8708,362950.0
2020-02-04 11:00:00,41.1,41.18,41.04,41.14,917885.0,37.8801,37.9538,37.8248,37.9169,917885.0
2020-02-04 12:00:00,41.14,41.22,41.13,41.21,1059665.0,37.9169,37.9906,37.9077,37.9814,1059665.0
2020-02-04 13:00:00,41.21,41.22,41.16,41.2,642240.0,37.9814,37.9906,37.9353,37.9722,642240.0
2020-02-04 14:00:00,41.2,41.25,41.17,41.18,1627200.0,37.9722,38.0183,37.9446,37.9538,1627200.0
2020-02-04 15:00:00,41.17,41.19,41.05,41.07,1969925.0,37.9446,37.963,37.834,37.8524,1969925.0
2020-02-05 09:30:00,41.47,41.52,41.39,41.5,323630.0,38.2211,38.2671,38.1473,38.2487,323630.0
2020-02-05 10:00:00,41.5,41.55,41.32,41.44,466755.0,38.2487,38.2948,38.0828,38.1934,466755.0
2020-02-05 11:00:00,41.42,41.5,41.4,41.5,409425.0,38.175,38.2487,38.1565,38.2487,409425.0
2020-02-05 12:00:00,41.5,41.56,41.49,41.53,359190.0,38.2487,38.304,38.2395,38.2764,359190.0
2020-02-05 13:00:00,41.53,41.58,41.51,41.55,295990.0,38.2764,38.3224,38.2579,38.2948,295990.0
2020-02-05 14:00:00,41.55,41.57,41.48,41.55,370205.0,38.2948,38.3132,38.2303,38.2948,370205.0
2020-02-05 15:00:00,41.56,41.6,41.51,41.55,1214010.0,38.304,38.3409,38.2579,38.2948,1214010.0
2020-02-06 09:30:00,41.67,41.71,41.44,41.6,326065.0,38.4054,38.4423,38.1934,38.3409,326065.0
2020-02-06 10:00:00,41.59,41.61,41.41,41.44,222190.0,38.3317,38.3501,38.1658,38.1934,222190.0
2020-02-06 11:00:00,41.4,41.48,41.39,41.39,207805.0,38.1565,38.2303,38.1473,38.1473,207805.0
2020-02-06 12:00:00,41.42,41.5,41.41,41.44,200495.0,38.175,38.2487,38.1658,38.1934,200495.0
2020-02-06 13:00:00,41.44,41.47,41.35,41.41,350425.0,38.1934,38.2211,38.1105,38.1658,350425.0
2020-02-06 14:00:00,41.42,41.44,41.39,41.4,317030.0,38.175,38.1934,38.1473,38.1565,317030.0
2020-02-06 15:00:00,41.4,41.42,41.34,41.34,710980.0,38.1565,38.175,38.1012,38.1012,710980.0
2020-02-07 09:30:00,41.23,41.27,41.05,41.06,759700.0,37.9999,38.0367,37.834,37.8432,759700.0
2020-02-07 10:00:00,41.04,41.16,41.0,41.06,333175.0,37.8248,37.9353,37.7879,37.8432,333175.0
2020-02-07 11:00:00,41.04,41.14,40.99,41.08,376190.0,37.8248,37.9169,37.7787,37.8616,376190.0
2020-02-07 12:00:00,41.08,41.13,41.06,41.07,344710.0,37.8616,37.9077,37.8432,37.8524,344710.0
2020-02-07 13:00:00,41.06,41.08,40.96,40.97,929095.0,37.8432,37.8616,37.751,37.7602,929095.0
2020-02-07 14:00:00,40.96,40.97,40.89,40.96,466065.0,37.751,37.7602,37.6865,37.751,466065.0
2020-02-07 15:00:00,40.97,41.01,40.92,40.96,750610.0,37.7602,37.7971,37.7142,37.751,750610.0
2020-02-10 09:30:00,40.89,41.0,40.87,41.0,300605.0,37.6865,37.7879,37.6681,37.7879,300605.0
2020-02-10 10:00:00,41.01,41.06,41.01,41.03,264260.0,37.7971,37.8432,37.7971,37.8155,264260.0
2020-02-10 11:00:00,41.05,41.07,41.02,41.03,274530.0,37.834,37.8524,37.8063,37.8155,274530.0
2020-02-10 12:00:00,41.02,41.04,40.97,41.02,258580.0,37.8063,37.8248,37.7602,37.8063,258580.0
2020-02-10 13:00:00,41.01,41.04,41.01,41.03,227965.0,37.7971,37.8248,37.7971,37.8155,227965.0
2020-02-10 14:00:00,41.02,41.09,41.0,41.09,315190.0,37.8063,37.8708,37.7879,37.8708,315190.0
2020-02-10 15:00:00,41.09,41.19,41.09,41.19,666015.0,37.8708,37.963,37.8708,37.963,666015.0
2020-02-11 09:30:00,41.36,41.55,41.32,41.54,272665.0,38.1197,38.2948,38.0828,38.2856,272665.0
2020-02-11 10:00:00,41.54,41.67,41.54,41.59,481795.0,38.2856,38.4054,38.2856,38.3317,481795.0
2020-02-11 11:00:00,41.6,41.62,41.44,41.51,422730.0,38.3409,38.3593,38.1934,38.2579,422730.0
2020-02-11 12:00:00,41.5,41.61,41.5,41.58,295405.0,38.2487,38.3501,38.2487,38.3224,295405.0
2020-02-11 13:00:00,41.59,41.61,41.52,41.55,256220.0,38.3317,38.3501,38.2671,38.2948,256220.0
2020-02-11 14:00:00,41.55,41.56,41.47,41.51,364625.0,38.2948,38.304,38.2211,38.2579,364625.0
2020-02-11 15:00:00,41.52,41.54,41.44,41.51,713050.0,38.2671,38.2856,38.1934,38.2579,713050.0
2020-02-12 09:30:00,41.73,41.79,41.65,41.67,427295.0,38.4607,38.516,38.387,38.4054,427295.0
2020-02-12 10:00:00,41.68,41.71,41.59,41.63,772765.0,38.4146,38.4423,38.3317,38.3685,772765.0
2020-02-12 11:00:00,41.63,41.71,41.62,41.68,573420.0,38.3685,38.4423,38.3593,38.4146,573420.0
2020-02-12 12:00:00,41.68,41.74,41.66,41.72,377155.0,38.4146,38.4699,38.3962,38.4515,377155.0
2020-02-12 13:00:00,41.72,41.75,41.67,41.75,194905.0,38.4515,38.4791,38.4054,38.4791,194905.0
2020-02-12 14:00:00,41.75,41.79,41.74,41.77,652280.0,38.4791,38.516,38.4699,38.4976,652280.0
2020-02-12 15:00:00,41.76,41.8,41.73,41.78,3430095.0,38.4883,38.5252,38.4607,38.5068,3430095.0
2020-02-13 09:30:00,41.6,41.79,41.5,41.62,788860.0,38.3409,38.516,38.2487,38.3593,788860.0
2020-02-13 10:00:00,41.62,41.8,41.55,41.8,384885.0,38.3593,38.5252,38.2948,38.5252,384885.0
2020-02-13 11:00:00,41.79,41.86,41.74,41.84,1316920.0,38.516,38.5805,38.4699,38.5621,1316920.0
2020-02-13 12:00:00,41.84,41.91,41.84,41.84,556250.0,38.5621,38.6266,38.5621,38.5621,556250.0
2020-02-13 13:00:00,41.83,41.95,41.82,41.93,281085.0,38.5529,38.6635,38.5436,38.645,281085.0
2020-02-13 14:00:00,41.93,41.99,41.91,41.96,597835.0,38.645,38.7003,38.6266,38.6727,597835.0
2020-02-13 15:00:00,41.96,41.98,41.88,41.93,911910.0,38.6727,38.6911,38.5989,38.645,911910.0
2020-02-14 09:30:00,41.97,42.0,41.91,41.91,273525.0,38.6819,38.7095,38.6266,38.6266,273525.0
2020-02-14 10:00:00,41.92,41.94,41.84,41.88,217570.0,38.6358,38.6542,38.5621,38.5989,217570.0
2020-02-14 11:00:00,41.88,41.95,41.86,41.9,915785.0,38.5989,38.6635,38.5805,38.6174,915785.0
2020-02-14 12:00:00,41.9,41.92,41.82,41.85,497555.0,38.6174,38.6358,38.5436,38.5713,497555.0
2020-02-14 13:00:00,41.85,41.86,41.79,41.8,324175.0,38.5713,38.5805,38.516,38.5252,324175.0
2020-02-14 14:00:00,41.8,41.87,41.75,41.81,413445.0,38.5252,38.5897,38.4791,38.5344,413445.0
2020-02-14 15:00:00,41.82,41.91,41.79,41.91,688180.0,38.5436,38.6266,38.516,38.6266,688180.0
2020-02-18 09:30:00,41.8,41.89,41.76,41.85,907395.0,38.5252,38.6082,38.4883,38.5713,907395.0
2020-02-18 10:00:00,41.84,41.89,41.7,41.76,294825.0,38.5621,38.6082,38.433,38.4883,294825.0
2020-02-18 11:00:00,41.76,41.76,41.54,41.54,262235.0,38.4883,38.4883,38.2856,38.2856,262235.0
2020-02-18 12:00:00,41.54,41.7,41.53,41.69,297930.0,38.2856,38.433,38.2764,38.4238,297930.0
2020-02-18 13:00:00,41.69,41.73,41.66,41.7,261210.0,38.4238,38.4607,38.3962,38.433,261210.0
2020-02-18 14:00:00,41.7,41.8,41.67,41.78,358910.0,38.433,38.5252,38.4054,38.5068,358910.0
2020-02-18 15:00:00,41.78,41.8,41.72,41.77,785450.0,38.5068,38.5252,38.4515,38.4976,785450.0
2020-02-19 09:30:00,41.9,41.99,41.86,41.91,212465.0,38.6174,38.7003,38.5805,38.6266,212465.0
2020-02-19 10:00:00,41.89,41.97,41.86,41.96,159285.0,38.6082,38.6819,38.5805,38.6727,159285.0
2020-02-19 11:00:00,41.97,42.03,41.95,41.99,296305.0,38.6819,38.7372,38.6635,38.7003,296305.0
2020-02-19 12:00:00,41.99,42.04,41.96,42.02,286225.0,38.7003,38.7464,38.6727,38.728,286225.0
2020-02-19 13:00:00,42.02,42.04,42.0,42.01,241525.0,38.728,38.7464,38.7095,38.7188,241525.0
2020-02-19 14:00:00,42.01,42.11,41.99,42.08,386315.0,38.7188,38.8109,38.7003,38.7833,386315.0
2020-02-19 15:00:00,42.09,42.09,41.94,41.94,872245.0,38.7925,38.7925,38.6542,38.6542,872245.0
2020-02-20 09:30:00,41.89,42.07,41.87,42.06,545665.0,38.6082,38.7741,38.5897,38.7648,545665.0
2020-02-20 10:00:00,42.06,42.16,42.05,42.16,257990.0,38.7648,38.857,38.7556,38.857,257990.0
2020-02-20 11:00:00,42.16,42.17,41.62,41.81,573250.0,38.857,38.8662,38.3593,38.5344,573250.0
2020-02-20 12:00:00,41.79,41.94,41.73,41.94,422895.0,38.516,38.6542,38.4607,38.6542,422895.0
2020-02-20 13:00:00,41.93,42.05,41.91,42.01,407475.0,38.645,38.7556,38.6266,38.7188,407475.0
2020-02-20 14:00:00,42.02,42.13,42.02,42.07,436045.0,38.728,38.8294,38.728,38.7741,436045.0
2020-02-20 15:00:00,42.07,42.12,42.0,42.11,718400.0,38.7741,38.8201,38.7095,38.8109,718400.0
2020-02-21 09:30:00,41.93,41.95,41.61,41.67,601780.0,38.645,38.6635,38.3501,38.4054,601780.0
2020-02-21 10:00:00,41.66,41.74,41.55,41.68,581815.0,38.3962,38.4699,38.2948,38.4146,581815.0
2020-02-21 11:00:00,41.69,41.79,41.68,41.77,303850.0,38.4238,38.516,38.4146,38.4976,303850.0
2020-02-21 12:00:00,41.77,41.82,41.75,41.76,200680.0,38.4976,38.5436,38.4791,38.4883,200680.0
2020-02-21 13:00:00,41.76,41.79,41.61,41.65,329905.0,38.4883,38.516,38.3501,38.387,329905.0
2020-02-21 14:00:00,41.64,41.7,41.61,41.66,478205.0,38.3777,38.433,38.3501,38.3962,478205.0
2020-02-21 15:00:00,41.67,41.72,41.61,41.67,2362065.0,38.4054,38.4515,38.3501,38.4054,2362065.0
2020-02-24 09:30:00,40.41,40.58,40.31,40.5,873495.0,37.2441,37.4008,37.1519,37.3271,873495.0
2020-02-24 10:00:00,40.52,40.6,40.4,40.58,510470.0,37.3455,37.4192,37.2349,37.4008,510470.0
2020-02-24 11:00:00,40.57,40.59,40.39,40.45,688580.0,37.3916,37.41,37.2257,37.281,688580.0
2020-02-24 12:00:00,40.44,40.45,40.31,40.34,642000.0,37.2718,37.281,37.1519,37.1796,642000.0
2020-02-24 13:00:00,40.33,40.45,40.23,40.45,527660.0,37.1704,37.281,37.0782,37.281,527660.0
2020-02-24 14:00:00,40.44,40.65,40.37,40.62,495140.0,37.2718,37.4653,37.2072,37.4377,495140.0
2020-02-24 15:00:00,40.63,40.69,40.42,40.42,1034315.0,37.4469,37.5022,37.2533,37.2533,1034315.0
2020-02-25 09:30:00,40.54,40.6,40.18,40.26,899905.0,37.3639,37.4192,37.0321,37.1059,899905.0
2020-02-25 10:00:00,40.24,40.31,39.68,39.86,1275300.0,37.0874,37.1519,36.5713,36.7372,1275300.0
2020-02-25 11:00:00,39.87,39.94,39.63,39.79,662570.0,36.7464,36.8109,36.5252,36.6727,662570.0
2020-02-25 12:00:00,39.83,39.83,39.49,39.51,683320.0,36.7095,36.7095,36.3962,36.4146,683320.0
2020-02-25 13:00:00,39.49,39.58,39.27,39.27,900405.0,36.3962,36.4791,36.1934,36.1934,900405.0
2020-02-25 14:00:00,39.27,39.28,38.97,39.23,1464115.0,36.1934,36.2026,35.9169,36.1566,1464115.0
2020-02-25 15:00:00,39.26,39.39,38.98,39.01,2558525.0,36.1842,36.304,35.9261,35.9538,2558525.0
2020-02-26 09:30:00,39.18,39.48,39.08,39.21,1169145.0,36.1105,36.387,36.0183,36.1381,1169145.0
2020-02-26 10:00:00,39.18,39.4,39.06,39.31,687170.0,36.1105,36.3132,35.9999,36.2303,687170.0
2020-02-26 11:00:00,39.3,39.4,39.06,39.07,396795.0,36.2211,36.3132,35.9999,36.0091,396795.0
2020-02-26 12:00:00,39.07,39.09,38.75,38.89,764385.0,36.0091,36.0275,35.7142,35.8432,764385.0
2020-02-26 13:00:00,38.89,38.93,38.4,38.41,1098360.0,35.8432,35.8801,35.3916,35.4008,1098360.0
2020-02-26 14:00:00,38.45,38.63,38.39,38.44,807485.0,35.4377,35.6036,35.3824,35.4284,807485.0
2020-02-26 15:00:00,38.47,38.68,38.43,38.44,1789290.0,35.4561,35.6496,35.4192,35.4284,1789290.0
2020-02-27 09:30:00,37.65,37.65,37.23,37.44,1444360.0,34.7003,34.7003,34.3132,34.5068,1444360.0
2020-02-27 10:00:00,37.47,37.58,36.94,37.58,2185315.0,34.5344,34.6358,34.046,34.6358,2185315.0
2020-02-27 11:00:00,37.59,37.97,37.57,37.97,1243155.0,34.645,34.9953,34.6266,34.9953,1243155.0
2020-02-27 12:00:00,37.95,38.4,37.91,38.19,1486175.0,34.9768,35.3916,34.94,35.198,1486175.0
2020-02-27 13:00:00,38.19,38.38,37.79,37.84,1488180.0,35.198,35.3731,34.8294,34.8755,1488180.0
2020-02-27 14:00:00,37.84,37.92,37.68,37.72,1750100.0,34.8755,34.9492,34.728,34.7649,1750100.0
2020-02-27 15:00:00,37.72,37.84,37.0,37.02,4062895.0,34.7649,34.8755,34.1013,34.1197,4062895.0
2020-02-28 09:30:00,35.88,36.31,35.53,35.62,3744195.0,33.069,33.4653,32.7464,32.8294,3744195.0
2020-02-28 10:00:00,35.63,36.06,35.4,35.94,6104560.0,32.8386,33.2349,32.6266,33.1243,6104560.0
2020-02-28 11:00:00,35.92,36.61,35.69,36.26,4119255.0,33.1059,33.7418,32.8939,33.4192,4119255.0
2020-02-28 12:00:00,36.26,36.57,36.06,36.53,2846730.0,33.4192,33.7049,33.2349,33.6681,2846730.0
2020-02-28 13:00:00,36.55,36.58,35.95,36.06,3342520.0,33.6865,33.7142,33.1335,33.2349,3342520.0
2020-02-28 14:00:00,36.05,36.39,35.82,36.11,4400395.0,33.2257,33.5391,33.0137,33.281,4400395.0
2020-02-28 15:00:00,36.11,36.34,35.7,36.33,6763115.0,33.281,33.493,32.9031,33.4838,6763115.0
2020-03-02 09:30:00,36.52,36.57,36.09,36.14,995115.0,33.6589,33.7049,33.2626,33.3086,995115.0
2020-03-02 10:00:00,36.15,36.66,35.9,36.51,1381715.0,33.3179,33.7879,33.0874,33.6497,1381715.0
2020-03-02 11:00:00,36.5,37.03,36.46,37.01,1477095.0,33.6404,34.1289,33.6036,34.1105,1477095.0
2020-03-02 12:00:00,37.01,37.04,36.77,37.02,884390.0,34.1105,34.1381,33.8893,34.1197,884390.0
2020-03-02 13:00:00,37.0,37.04,36.7,36.9,824005.0,34.1013,34.1381,33.8248,34.0091,824005.0
2020-03-02 14:00:00,36.89,36.99,36.54,36.61,1470485.0,33.9999,34.092,33.6773,33.7418,1470485.0
2020-03-02 15:00:00,36.61,37.53,36.6,37.52,3248495.0,33.7418,34.5897,33.7326,34.5805,3248495.0
2020-03-03 09:30:00,37.55,37.55,37.17,37.32,368400.0,34.6082,34.6082,34.2579,34.3962,368400.0
2020-03-03 10:00:00,37.29,38.15,37.29,37.87,2142930.0,34.3685,35.1612,34.3685,34.9031,2142930.0
2020-03-03 11:00:00,37.85,37.88,36.99,37.46,1125615.0,34.8847,34.9123,34.092,34.5252,1125615.0
2020-03-03 12:00:00,37.44,37.57,37.2,37.22,430475.0,34.5068,34.6266,34.2856,34.304,430475.0
2020-03-03 13:00:00,37.17,37.17,36.64,36.65,3534955.0,34.2579,34.2579,33.7695,33.7787,3534955.0
2020-03-03 14:00:00,36.66,36.85,36.37,36.78,1246900.0,33.7879,33.963,33.5206,33.8985,1246900.0
2020-03-03 15:00:00,36.8,37.13,36.6,36.71,3066490.0,33.9169,34.2211,33.7326,33.834,3066490.0
2020-03-04 09:30:00,37.36,37.46,37.09,37.16,1038440.0,34.4331,34.5252,34.1842,34.2487,1038440.0
2020-03-04 10:00:00,37.16,37.47,37.0,37.05,1073045.0,34.2487,34.5344,34.1013,34.1473,1073045.0
2020-03-04 11:00:00,37.05,37.24,37.04,37.18,2446425.0,34.1473,34.3225,34.1381,34.2672,2446425.0
2020-03-04 12:00:00,37.19,37.55,37.14,37.55,692345.0,34.2764,34.6082,34.2303,34.6082,692345.0
2020-03-04 13:00:00,37.54,37.78,37.53,37.69,786895.0,34.599,34.8202,34.5897,34.7372,786895.0
2020-03-04 14:00:00,37.72,37.78,37.59,37.74,741035.0,34.7649,34.8202,34.645,34.7833,741035.0
2020-03-04 15:00:00,37.71,38.03,37.69,38.01,1461110.0,34.7556,35.0506,34.7372,35.0321,1461110.0
2020-03-05 09:30:00,37.09,37.23,36.86,36.88,1509450.0,34.1842,34.3132,33.9722,33.9907,1509450.0
2020-03-05 10:00:00,36.9,37.2,36.84,36.87,731580.0,34.0091,34.2856,33.9538,33.9814,731580.0
2020-03-05 11:00:00,36.86,37.2,36.86,36.95,716710.0,33.9722,34.2856,33.9722,34.0552,716710.0
2020-03-05 12:00:00,36.96,36.97,36.48,36.54,1187945.0,34.0644,34.0736,33.622,33.6773,1187945.0
2020-03-05 13:00:00,36.52,36.73,36.46,36.62,1669535.0,33.6589,33.8524,33.6036,33.751,1669535.0
2020-03-05 14:00:00,36.62,36.62,36.32,36.47,865700.0,33.751,33.751,33.4745,33.6128,865700.0
2020-03-05 15:00:00,36.44,36.66,36.23,36.62,1761105.0,33.5851,33.7879,33.3916,33.751,1761105.0
2020-03-06 09:30:00,35.46,35.75,35.33,35.62,1012095.0,32.6819,32.9492,32.5621,32.8294,1012095.0
2020-03-06 10:00:00,35.66,36.24,35.55,36.17,1027460.0,32.8662,33.4008,32.7649,33.3363,1027460.0
2020-03-06 11:00:00,36.18,36.21,35.66,35.8,1072525.0,33.3455,33.3732,32.8662,32.9953,1072525.0
2020-03-06 12:00:00,35.8,35.9,35.6,35.7,1383425.0,32.9953,33.0874,32.8109,32.9031,1383425.0
2020-03-06 13:00:00,35.7,35.85,35.51,35.52,1311300.0,32.9031,33.0414,32.728,32.7372,1311300.0
2020-03-06 14:00:00,35.53,35.54,35.17,35.2,2621950.0,32.7464,32.7556,32.4146,32.4423,2621950.0
2020-03-06 15:00:00,35.18,36.06,35.14,35.99,2504050.0,32.4238,33.2349,32.387,33.1704,2504050.0
2020-03-09 09:30:00,33.38,34.2,31.84,33.38,983045.0,30.7649,31.5206,29.3455,30.7649,983045.0
2020-03-09 10:00:00,33.53,33.82,33.08,33.1,1647600.0,30.9031,31.1704,30.4884,30.5068,1647600.0
2020-03-09 11:00:00,33.1,33.73,32.99,33.63,1613175.0,30.5068,31.0874,30.4054,30.9953,1613175.0
2020-03-09 12:00:00,33.62,33.82,33.18,33.25,2341925.0,30.9861,31.1704,30.5805,30.6451,2341925.0
2020-03-09 13:00:00,33.23,33.31,32.74,32.77,791495.0,30.6266,30.7004,30.175,30.2027,791495.0
2020-03-09 14:00:00,32.77,32.86,32.47,32.79,1405345.0,30.2027,30.2856,29.9262,30.2211,1405345.0
2020-03-09 15:00:00,32.78,33.1,32.53,32.61,4333170.0,30.2119,30.5068,29.9815,30.0552,4333170.0
2020-03-10 09:30:00,33.8,33.82,33.22,33.5,858340.0,31.152,31.1704,30.6174,30.8755,858340.0
2020-03-10 10:00:00,33.51,33.84,32.99,32.99,1813465.0,30.8847,31.1888,30.4054,30.4054,1813465.0
2020-03-10 11:00:00,32.99,33.09,32.2,32.37,1785880.0,30.4054,30.4976,29.6773,29.834,1785880.0
2020-03-10 12:00:00,32.41,32.86,32.41,32.76,1467125.0,29.8709,30.2856,29.8709,30.1934,1467125.0
2020-03-10 13:00:00,32.76,32.98,32.55,32.58,1698260.0,30.1934,30.3962,29.9999,30.0275,1698260.0
2020-03-10 14:00:00,32.55,33.49,32.47,33.41,2300560.0,29.9999,30.8663,29.9262,30.7925,2300560.0
2020-03-10 15:00:00,33.43,33.97,33.38,33.96,6181280.0,30.811,31.3086,30.7649,31.2994,6181280.0
2020-03-11 09:30:00,33.02,33.23,32.59,32.76,1736740.0,30.4331,30.6266,30.0368,30.1934,1736740.0
2020-03-11 10:00:00,32.81,32.96,32.26,32.41,3064650.0,30.2395,30.3778,29.7326,29.8709,3064650.0
2020-03-11 11:00:00,32.39,32.49,32.0,32.22,1697575.0,29.8524,29.9446,29.493,29.6957,1697575.0
2020-03-11 12:00:00,32.22,32.58,31.96,32.06,2068480.0,29.6957,30.0275,29.4561,29.5483,2068480.0
2020-03-11 13:00:00,32.05,32.13,31.84,31.96,1679395.0,29.5391,29.6128,29.3455,29.4561,1679395.0
2020-03-11 14:00:00,31.96,32.02,31.66,31.7,2544705.0,29.4561,29.5114,29.1796,29.2165,2544705.0
2020-03-11 15:00:00,31.7,31.88,31.32,31.67,5723310.0,29.2165,29.3824,28.8663,29.1888,5723310.0
2020-03-12 09:30:00,29.08,29.4,28.0,29.19,2244465.0,26.8017,27.0967,25.8064,26.9031,2244465.0
2020-03-12 10:00:00,29.12,29.26,28.44,28.91,5469510.0,26.8386,26.9676,26.2119,26.6451,5469510.0
2020-03-12 11:00:00,28.94,28.94,28.34,28.44,1646315.0,26.6727,26.6727,26.1197,26.2119,1646315.0
2020-03-12 12:00:00,28.44,29.65,28.35,29.49,2146310.0,26.2119,27.3271,26.1289,27.1796,2146310.0
2020-03-12 13:00:00,29.52,30.25,28.77,29.18,3630900.0,27.2073,27.8801,26.516,26.8939,3630900.0
2020-03-12 14:00:00,29.2,29.3,28.86,28.87,3245305.0,26.9123,27.0045,26.599,26.6082,3245305.0
2020-03-12 15:00:00,28.89,29.08,28.32,28.33,7098230.0,26.6266,26.8017,26.1013,26.1105,7098230.0
2020-03-13 09:30:00,30.02,30.24,29.0,29.07,1629465.0,27.6681,27.8709,26.728,26.7925,1629465.0
2020-03-13 10:00:00,29.14,29.86,29.08,29.16,2068215.0,26.857,27.5206,26.8017,26.8755,2068215.0
2020-03-13 11:00:00,29.14,29.29,28.34,28.64,2321035.0,26.857,26.9953,26.1197,26.3962,2321035.0
2020-03-13 12:00:00,28.66,29.3,28.34,29.19,4002870.0,26.4147,27.0045,26.1197,26.9031,4002870.0
2020-03-13 13:00:00,29.19,29.73,29.1,29.66,3157225.0,26.9031,27.4008,26.8202,27.3363,3157225.0
2020-03-13 14:00:00,29.64,29.64,29.19,29.47,2795135.0,27.3179,27.3179,26.9031,27.1612,2795135.0
2020-03-13 15:00:00,29.46,31.0,29.37,30.86,6889900.0,27.152,28.5713,27.069,28.4423,6889900.0
2020-03-16 09:30:00,27.34,28.0,26.58,27.58,988900.0,25.1981,25.8064,24.4976,25.4193,988900.0
2020-03-16 10:00:00,27.54,28.29,27.21,27.89,2417100.0,25.3824,26.0736,25.0783,25.705,2417100.0
2020-03-16 11:00:00,27.94,28.69,27.71,28.09,2115780.0,25.7511,26.4423,25.5391,25.8893,2115780.0
2020-03-16 12:00:00,28.05,28.26,27.56,27.68,1897660.0,25.8524,26.046,25.4008,25.5114,1897660.0
2020-03-16 13:00:00,27.6,27.79,27.24,27.28,1981595.0,25.4377,25.6128,25.1059,25.1428,1981595.0
2020-03-16 14:00:00,27.26,27.68,27.1,27.59,3219610.0,25.1243,25.5114,24.9769,25.4285,3219610.0
2020-03-16 15:00:00,27.59,27.7,25.91,26.38,5812895.0,25.4285,25.5299,23.8801,24.3133,5812895.0
2020-03-17 09:30:00,27.36,27.54,26.23,26.3,2379660.0,25.2165,25.3824,24.175,24.2395,2379660.0
2020-03-17 10:00:00,26.28,26.9,26.18,26.77,3365195.0,24.2211,24.7925,24.1289,24.6727,3365195.0
2020-03-17 11:00:00,26.69,27.56,26.57,27.54,2564700.0,24.599,25.4008,24.4884,25.3824,2564700.0
2020-03-17 12:00:00,27.51,27.98,27.04,27.11,2779690.0,25.3547,25.7879,24.9216,24.9861,2779690.0
2020-03-17 13:00:00,27.13,27.3,26.75,27.22,2667540.0,25.0045,25.1612,24.6543,25.0875,2667540.0
2020-03-17 14:00:00,27.21,27.87,27.16,27.58,4562880.0,25.0783,25.6865,25.0322,25.4193,4562880.0
2020-03-17 15:00:00,27.59,28.16,27.19,28.14,5548935.0,25.4285,25.9538,25.0598,25.9354,5548935.0
2020-03-18 09:30:00,26.42,27.04,26.14,26.63,1047240.0,24.3501,24.9216,24.0921,24.5437,1047240.0
2020-03-18 10:00:00,26.65,27.03,26.0,26.07,1638105.0,24.5621,24.9124,23.963,24.0276,1638105.0
2020-03-18 11:00:00,26.02,26.2,25.55,26.12,1808720.0,23.9815,24.1474,23.5483,24.0736,1808720.0
2020-03-18 12:00:00,26.11,26.17,25.3,25.31,2370500.0,24.0644,24.1197,23.3179,23.3271,2370500.0
2020-03-18 13:00:00,25.2,25.43,24.6,24.73,3120215.0,23.2257,23.4377,22.6727,22.7925,3120215.0
2020-03-18 14:00:00,24.75,24.82,24.24,24.82,2922060.0,22.811,22.8755,22.3409,22.8755,2922060.0
2020-03-18 15:00:00,24.78,25.37,24.4,25.35,5011295.0,22.8386,23.3824,22.4884,23.364,5011295.0
2020-03-19 09:30:00,24.97,25.15,24.1,25.12,1553510.0,23.0137,23.1796,22.2119,23.152,1553510.0
2020-03-19 10:00:00,25.05,26.08,24.97,25.52,2129685.0,23.0875,24.0368,23.0137,23.5207,2129685.0
2020-03-19 11:00:00,25.44,26.14,25.38,25.88,1852935.0,23.4469,24.0921,23.3916,23.8525,1852935.0
2020-03-19 12:00:00,25.78,26.07,25.33,25.84,3329965.0,23.7603,24.0276,23.3455,23.8156,3329965.0
2020-03-19 13:00:00,25.89,26.4,25.76,26.1,1715155.0,23.8617,24.3317,23.7419,24.0552,1715155.0
2020-03-19 14:00:00,26.19,26.63,25.94,26.44,3176355.0,24.1382,24.5437,23.9077,24.3686,3176355.0
2020-03-19 15:00:00,26.45,26.77,26.04,26.28,5202500.0,24.3778,24.6727,23.9999,24.2211,5202500.0
2020-03-20 09:30:00,26.59,26.99,25.96,26.37,1202900.0,24.5068,24.8755,23.9262,24.3041,1202900.0
2020-03-20 10:00:00,26.4,27.12,26.33,27.01,1698805.0,24.3317,24.9953,24.2672,24.8939,1698805.0
2020-03-20 11:00:00,27.02,27.19,26.13,26.44,1984465.0,24.9031,25.0598,24.0829,24.3686,1984465.0
2020-03-20 12:00:00,26.43,26.46,25.81,26.21,2879240.0,24.3594,24.387,23.7879,24.1566,2879240.0
2020-03-20 13:00:00,26.15,26.43,26.03,26.28,1811585.0,24.1013,24.3594,23.9907,24.2211,1811585.0
2020-03-20 14:00:00,26.29,26.37,25.4,25.51,3234595.0,24.2303,24.3041,23.4101,23.5114,3234595.0
2020-03-20 15:00:00,25.55,25.84,25.04,25.21,4139470.0,23.5483,23.8156,23.0783,23.2349,4139470.0
2020-03-23 09:30:00,25.09,25.09,24.01,24.88,3845925.0,23.1243,23.1243,22.129,22.9308,3845925.0
2020-03-23 10:00:00,24.9,24.97,24.27,24.39,3068070.0,22.9492,23.0137,22.3686,22.4792,3068070.0
2020-03-23 11:00:00,24.39,24.48,23.57,23.86,3225105.0,22.4792,22.5621,21.7234,21.9907,3225105.0
2020-03-23 12:00:00,23.86,24.8,23.59,24.67,4522190.0,21.9907,22.8571,21.7419,22.7372,4522190.0
2020-03-23 13:00:00,24.68,24.91,24.24,24.37,2629360.0,22.7465,22.9584,22.3409,22.4607,2629360.0
2020-03-23 14:00:00,24.39,24.86,24.17,24.45,4952020.0,22.4792,22.9124,22.2764,22.5345,4952020.0
2020-03-23 15:00:00,24.48,24.62,23.99,24.39,7383910.0,22.5621,22.6912,22.1105,22.4792,7383910.0
2020-03-24 09:30:00,25.55,26.33,25.47,25.95,1310045.0,23.5483,24.2672,23.4746,23.917,1310045.0
2020-03-24 10:00:00,25.94,26.29,25.82,25.99,1842095.0,23.9077,24.2303,23.7972,23.9538,1842095.0
2020-03-24 11:00:00,26.04,26.54,25.88,26.53,2373315.0,23.9999,24.4607,23.8525,24.4515,2373315.0
2020-03-24 12:00:00,26.52,26.79,26.37,26.37,2997160.0,24.4423,24.6912,24.3041,24.3041,2997160.0
2020-03-24 13:00:00,26.44,26.53,26.07,26.17,1978340.0,24.3686,24.4515,24.0276,24.1197,1978340.0
2020-03-24 14:00:00,26.17,26.56,25.92,26.56,2212190.0,24.1197,24.4792,23.8893,24.4792,2212190.0
2020-03-24 15:00:00,26.5,27.07,26.41,26.94,3307970.0,24.4239,24.9492,24.3409,24.8294,3307970.0
2020-03-25 09:30:00,27.05,27.59,26.44,26.53,1356060.0,25.0751,25.5756,24.5096,24.593,1356060.0
2020-03-25 10:00:00,26.53,27.11,26.37,27.06,2559980.0,24.593,25.1307,24.4447,25.0843,2559980.0
2020-03-25 11:00:00,27.04,27.32,26.91,27.27,1548150.0,25.0658,25.3253,24.9453,25.279,1548150.0
2020-03-25 12:00:00,27.26,28.23,27.25,27.98,2129930.0,25.2697,26.1689,25.2605,25.9372,2129930.0
2020-03-25 13:00:00,28.02,28.75,27.98,28.24,3163280.0,25.9742,26.6509,25.9372,26.1782,3163280.0
2020-03-25 14:00:00,28.24,28.49,27.89,28.35,5569630.0,26.1782,26.4099,25.8537,26.2801,5569630.0
2020-03-25 15:00:00,28.34,28.46,27.59,27.7,7162460.0,26.2709,26.3821,25.5756,25.6776,7162460.0
2020-03-26 09:30:00,27.97,28.62,27.9,28.55,1248580.0,25.9279,26.5304,25.863,26.4655,1248580.0
2020-03-26 10:00:00,28.55,29.0,28.32,28.83,1937630.0,26.4655,26.8827,26.2523,26.7251,1937630.0
2020-03-26 11:00:00,28.86,29.26,28.68,29.11,2171900.0,26.7529,27.1237,26.5861,26.9847,2171900.0
2020-03-26 12:00:00,29.13,29.22,28.8,29.17,1682325.0,27.0032,27.0866,26.6973,27.0403,1682325.0
2020-03-26 13:00:00,29.17,29.27,28.56,28.76,1725615.0,27.0403,27.133,26.4748,26.6602,1725615.0
2020-03-26 14:00:00,28.8,29.06,28.57,28.95,2324150.0,26.6973,26.9383,26.4841,26.8363,2324150.0
2020-03-26 15:00:00,28.94,29.33,28.67,29.25,3523085.0,26.8271,27.1886,26.5768,27.1144,3523085.0
2020-03-27 09:30:00,28.16,28.44,27.81,28.19,1429040.0,26.104,26.3636,25.7796,26.1318,1429040.0
2020-03-27 10:00:00,28.21,28.43,28.02,28.3,1812485.0,26.1504,26.3543,25.9742,26.2338,1812485.0
2020-03-27 11:00:00,28.3,28.6,28.08,28.15,1623595.0,26.2338,26.5119,26.0299,26.0947,1623595.0
2020-03-27 12:00:00,28.17,28.53,28.08,28.48,1848080.0,26.1133,26.447,26.0299,26.4007,1848080.0
2020-03-27 13:00:00,28.5,28.8,28.31,28.62,2177260.0,26.4192,26.6973,26.2431,26.5304,2177260.0
2020-03-27 14:00:00,28.63,28.76,28.48,28.75,3885840.0,26.5397,26.6602,26.4007,26.6509,3885840.0
2020-03-27 15:00:00,28.75,29.07,28.25,28.33,6433375.0,26.6509,26.9476,26.1874,26.2616,6433375.0
2020-03-30 09:30:00,28.46,28.65,27.85,28.16,1846555.0,26.3821,26.5582,25.8166,26.104,1846555.0
2020-03-30 10:00:00,28.22,28.53,28.04,28.31,1417740.0,26.1596,26.447,25.9928,26.2431,1417740.0
2020-03-30 11:00:00,28.28,28.68,28.25,28.61,1591285.0,26.2153,26.5861,26.1874,26.5212,1591285.0
2020-03-30 12:00:00,28.61,28.81,28.48,28.72,1533240.0,26.5212,26.7066,26.4007,26.6231,1533240.0
2020-03-30 13:00:00,28.7,28.9,28.58,28.72,2322380.0,26.6046,26.79,26.4934,26.6231,2322380.0
2020-03-30 14:00:00,28.72,28.8,28.48,28.74,1683955.0,26.6231,26.6973,26.4007,26.6417,1683955.0
2020-03-30 15:00:00,28.76,29.13,28.66,29.09,3963255.0,26.6602,27.0032,26.5675,26.9661,3963255.0
2020-03-31 09:30:00,28.98,29.1,28.71,28.87,1380250.0,26.8641,26.9754,26.6139,26.7622,1380250.0
2020-03-31 10:00:00,28.86,29.19,28.84,29.03,1509270.0,26.7529,27.0588,26.7344,26.9105,1509270.0
2020-03-31 11:00:00,29.02,29.19,28.94,29.08,1880865.0,26.9012,27.0588,26.8271,26.9568,1880865.0
2020-03-31 12:00:00,29.08,29.11,28.63,28.7,2120170.0,26.9568,26.9847,26.5397,26.6046,2120170.0
2020-03-31 13:00:00,28.7,28.82,28.5,28.74,2040950.0,26.6046,26.7158,26.4192,26.6417,2040950.0
2020-03-31 14:00:00,28.75,28.87,28.63,28.76,2150100.0,26.6509,26.7622,26.5397,26.6602,2150100.0
2020-03-31 15:00:00,28.78,28.83,28.33,28.78,4861125.0,26.6787,26.7251,26.2616,26.6787,4861125.0
2020-04-01 09:30:00,27.37,27.71,27.3,27.42,1711960.0,25.3717,25.6869,25.3068,25.418,1711960.0
2020-04-01 10:00:00,27.49,27.79,27.36,27.67,1225720.0,25.4829,25.761,25.3624,25.6498,1225720.0
2020-04-01 11:00:00,27.68,27.8,27.49,27.53,1436690.0,25.6591,25.7703,25.4829,25.52,1436690.0
2020-04-01 12:00:00,27.52,27.57,27.0,27.12,2254410.0,25.5107,25.5571,25.0287,25.1399,2254410.0
2020-04-01 13:00:00,27.11,27.36,27.03,27.32,1823190.0,25.1307,25.3624,25.0565,25.3253,1823190.0
2020-04-01 14:00:00,27.31,27.4,27.13,27.14,1841490.0,25.3161,25.3995,25.1492,25.1585,1841490.0
2020-04-01 15:00:00,27.13,27.25,26.86,27.11,2800600.0,25.1492,25.2605,24.8989,25.1307,2800600.0
2020-04-02 09:30:00,26.96,27.38,26.89,27.24,2645960.0,24.9916,25.381,24.9267,25.2512,2645960.0
2020-04-02 10:00:00,27.27,28.04,27.24,27.73,2530260.0,25.279,25.9928,25.2512,25.7054,2530260.0
2020-04-02 11:00:00,27.73,27.75,27.33,27.61,2222575.0,25.7054,25.724,25.3346,25.5942,2222575.0
2020-04-02 12:00:00,27.59,27.7,27.39,27.46,1851675.0,25.5756,25.6776,25.3902,25.4551,1851675.0
2020-04-02 13:00:00,27.48,27.55,26.98,27.04,3038015.0,25.4737,25.5386,25.0102,25.0658,3038015.0
2020-04-02 14:00:00,27.04,27.09,26.69,27.08,2200145.0,25.0658,25.1121,24.7413,25.1029,2200145.0
2020-04-02 15:00:00,27.08,27.43,26.95,27.41,3031010.0,25.1029,25.4273,24.9824,25.4088,3031010.0
2020-04-03 09:30:00,27.22,27.51,27.19,27.43,1337225.0,25.2326,25.5015,25.2048,25.4273,1337225.0
2020-04-03 10:00:00,27.42,27.53,26.93,27.05,1671505.0,25.418,25.52,24.9638,25.0751,1671505.0
2020-04-03 11:00:00,27.05,27.12,26.68,26.78,1607415.0,25.0751,25.1399,24.7321,24.8248,1607415.0
2020-04-03 12:00:00,26.81,26.82,26.51,26.62,1271010.0,24.8526,24.8619,24.5745,24.6765,1271010.0
2020-04-03 13:00:00,26.61,26.66,26.36,26.46,1529525.0,24.6672,24.7135,24.4354,24.5281,1529525.0
2020-04-03 14:00:00,26.49,26.63,26.37,26.62,1564180.0,24.5559,24.6857,24.4447,24.6765,1564180.0
2020-04-03 15:00:00,26.62,26.78,26.41,26.64,7085435.0,24.6765,24.8248,24.4818,24.695,7085435.0
2020-04-06 09:30:00,27.79,28.39,27.77,28.36,1540760.0,25.761,26.3172,25.7425,26.2894,1540760.0
2020-04-06 10:00:00,28.38,28.64,28.12,28.21,1595445.0,26.308,26.549,26.0669,26.1504,1595445.0
2020-04-06 11:00:00,28.23,28.48,28.11,28.44,1131085.0,26.1689,26.4007,26.0577,26.3636,1131085.0
2020-04-06 12:00:00,28.44,28.67,28.41,28.53,1526965.0,26.3636,26.5768,26.3358,26.447,1526965.0
2020-04-06 13:00:00,28.54,28.63,28.43,28.59,1485125.0,26.4563,26.5397,26.3543,26.5026,1485125.0
2020-04-06 14:00:00,28.54,28.54,28.33,28.49,1294285.0,26.4563,26.4563,26.2616,26.4099,1294285.0
2020-04-06 15:00:00,28.49,28.89,28.42,28.76,3280850.0,26.4099,26.7807,26.345,26.6602,3280850.0
2020-04-07 09:30:00,29.86,30.5,29.79,30.42,2011515.0,27.6799,28.2732,27.615,28.199,2011515.0
2020-04-07 10:00:00,30.46,30.52,29.38,29.56,1729275.0,28.2361,28.2917,27.2349,27.4018,1729275.0
2020-04-07 11:00:00,29.58,30.17,29.52,29.95,2545880.0,27.4203,27.9673,27.3647,27.7633,2545880.0
2020-04-07 12:00:00,29.96,30.21,29.95,30.11,1371185.0,27.7726,28.0043,27.7633,27.9116,1371185.0
2020-04-07 13:00:00,30.12,30.15,29.73,29.78,1358295.0,27.9209,27.9487,27.5594,27.6057,1358295.0
2020-04-07 14:00:00,29.78,29.78,29.13,29.25,2541485.0,27.6057,27.6057,27.0032,27.1144,2541485.0
2020-04-07 15:00:00,29.24,29.54,29.09,29.14,3098385.0,27.1052,27.3833,26.9661,27.0125,3098385.0
2020-04-08 09:30:00,29.58,29.74,29.28,29.35,1033860.0,27.4203,27.5687,27.1422,27.2071,1033860.0
2020-04-08 10:00:00,29.37,29.8,29.26,29.79,1131310.0,27.2257,27.6243,27.1237,27.615,1131310.0
2020-04-08 11:00:00,29.79,30.31,29.73,30.13,1976405.0,27.615,28.097,27.5594,27.9302,1976405.0
2020-04-08 12:00:00,30.15,30.53,30.05,30.4,2439350.0,27.9487,28.301,27.856,28.1805,2439350.0
2020-04-08 13:00:00,30.4,30.57,30.25,30.27,1848520.0,28.1805,28.3381,28.0414,28.06,1848520.0
2020-04-08 14:00:00,30.24,30.67,30.24,30.64,2051165.0,28.0322,28.4308,28.0322,28.4029,2051165.0
2020-04-08 15:00:00,30.63,30.78,30.45,30.63,4581040.0,28.3937,28.5327,28.2268,28.3937,4581040.0
2020-04-09 09:30:00,31.34,32.14,31.26,32.11,1907120.0,29.0518,29.7934,28.9777,29.7656,1907120.0
2020-04-09 10:00:00,32.1,32.14,31.53,31.87,2758695.0,29.7564,29.7934,29.228,29.5431,2758695.0
2020-04-09 11:00:00,31.83,31.88,31.55,31.85,1510440.0,29.5061,29.5524,29.2465,29.5246,1510440.0
2020-04-09 12:00:00,31.86,32.06,31.8,32.0,1608415.0,29.5339,29.7193,29.4783,29.6637,1608415.0
2020-04-09 13:00:00,32.0,32.06,31.78,31.93,1299270.0,29.6637,29.7193,29.4597,29.5988,1299270.0
2020-04-09 14:00:00,31.91,31.94,31.16,31.3,1997520.0,29.5802,29.608,28.885,29.0148,1997520.0
2020-04-09 15:00:00,31.31,31.76,31.23,31.6,5994260.0,29.024,29.4412,28.9499,29.2929,5994260.0
2020-04-13 09:30:00,31.49,31.59,30.72,30.77,1971735.0,29.1909,29.2836,28.4771,28.5235,1971735.0
2020-04-13 10:00:00,30.77,31.09,30.51,30.54,2622205.0,28.5235,28.8201,28.2824,28.3102,2622205.0
2020-04-13 11:00:00,30.52,30.74,30.32,30.67,2266000.0,28.2917,28.4956,28.1063,28.4308,2266000.0
2020-04-13 12:00:00,30.67,30.93,30.53,30.57,2823490.0,28.4308,28.6718,28.301,28.3381,2823490.0
2020-04-13 13:00:00,30.57,30.69,30.43,30.62,3327795.0,28.3381,28.4493,28.2083,28.3844,3327795.0
2020-04-13 14:00:00,30.63,30.72,30.47,30.61,3823755.0,28.3937,28.4771,28.2454,28.3751,3823755.0
2020-04-13 15:00:00,30.62,30.86,30.49,30.66,2865880.0,28.3844,28.6069,28.2639,28.4215,2865880.0
2020-04-14 09:30:00,31.4,31.63,31.33,31.55,1608295.0,29.1075,29.3207,29.0426,29.2465,1608295.0
2020-04-14 10:00:00,31.57,31.72,31.19,31.23,1520775.0,29.265,29.4041,28.9128,28.9499,1520775.0
2020-04-14 11:00:00,31.2,31.28,30.96,31.12,1231220.0,28.9221,28.9962,28.6996,28.8479,1231220.0
2020-04-14 12:00:00,31.13,31.33,31.11,31.14,1063135.0,28.8572,29.0426,28.8386,28.8664,1063135.0
2020-04-14 13:00:00,31.14,31.32,31.1,31.3,1222185.0,28.8664,29.0333,28.8294,29.0148,1222185.0
2020-04-14 14:00:00,31.29,31.37,31.22,31.26,1734535.0,29.0055,29.0797,28.9406,28.9777,1734535.0
2020-04-14 15:00:00,31.26,31.39,31.13,31.31,1558630.0,28.9777,29.0982,28.8572,29.024,1558630.0
2020-04-15 09:30:00,30.26,30.44,30.1,30.24,1213335.0,28.0507,28.2176,27.9024,28.0322,1213335.0
2020-04-15 10:00:00,30.21,30.26,29.9,30.09,996185.0,28.0043,28.0507,27.717,27.8931,996185.0
2020-04-15 11:00:00,30.08,30.2,29.91,30.02,1248850.0,27.8838,27.9951,27.7262,27.8282,1248850.0
2020-04-15 12:00:00,30.02,30.18,29.91,30.15,807950.0,27.8282,27.9765,27.7262,27.9487,807950.0
2020-04-15 13:00:00,30.14,30.36,30.06,30.13,962945.0,27.9395,28.1434,27.8653,27.9302,962945.0
2020-04-15 14:00:00,30.14,30.36,30.14,30.3,987675.0,27.9395,28.1434,27.9395,28.0878,987675.0
2020-04-15 15:00:00,30.31,30.33,30.02,30.08,1752020.0,28.097,28.1156,27.8282,27.8838,1752020.0
2020-04-16 09:30:00,30.2,30.28,29.76,29.76,1342165.0,27.9951,28.0692,27.5872,27.5872,1342165.0
2020-04-16 10:00:00,29.76,30.08,29.63,30.04,1416010.0,27.5872,27.8838,27.4667,27.8468,1416010.0
2020-04-16 11:00:00,30.07,30.16,29.84,29.98,1069080.0,27.8746,27.958,27.6614,27.7911,1069080.0
2020-04-16 12:00:00,30.0,30.02,29.52,29.67,1442895.0,27.8097,27.8282,27.3647,27.5038,1442895.0
2020-04-16 13:00:00,29.66,29.81,29.65,29.72,807460.0,27.4945,27.6335,27.4852,27.5501,807460.0
2020-04-16 14:00:00,29.68,29.92,29.66,29.84,1188360.0,27.513,27.7355,27.4945,27.6614,1188360.0
2020-04-16 15:00:00,29.86,30.08,29.77,30.05,2392690.0,27.6799,27.8838,27.5965,27.856,2392690.0
2020-04-17 09:30:00,31.16,31.4,30.93,31.4,1912000.0,28.885,29.1075,28.6718,29.1075,1912000.0
2020-04-17 10:00:00,31.4,31.41,30.83,30.94,2037630.0,29.1075,29.1167,28.5791,28.681,2037630.0
2020-04-17 11:00:00,30.87,31.03,30.81,30.96,809490.0,28.6162,28.7645,28.5605,28.6996,809490.0
2020-04-17 12:00:00,30.97,31.14,30.93,31.09,1291500.0,28.7089,28.8664,28.6718,28.8201,1291500.0
2020-04-17 13:00:00,31.09,31.15,30.95,30.99,1040205.0,28.8201,28.8757,28.6903,28.7274,1040205.0
2020-04-17 14:00:00,31.0,31.0,30.86,30.93,1137210.0,28.7367,28.7367,28.6069,28.6718,1137210.0
2020-04-17 15:00:00,30.93,31.25,30.91,31.13,6151720.0,28.6718,28.9684,28.6532,28.8572,6151720.0
2020-04-20 09:30:00,30.58,30.86,30.43,30.72,1392600.0,28.3473,28.6069,28.2083,28.4771,1392600.0
2020-04-20 10:00:00,30.72,31.06,30.66,31.0,1041310.0,28.4771,28.7923,28.4215,28.7367,1041310.0
2020-04-20 11:00:00,30.97,31.11,30.87,31.06,743145.0,28.7089,28.8386,28.6162,28.7923,743145.0
2020-04-20 12:00:00,31.06,31.14,30.98,31.02,884470.0,28.7923,28.8664,28.7181,28.7552,884470.0
2020-04-20 13:00:00,31.03,31.03,30.79,30.88,931695.0,28.7645,28.7645,28.542,28.6254,931695.0
2020-04-20 14:00:00,30.88,30.9,30.42,30.42,1486925.0,28.6254,28.644,28.199,28.199,1486925.0
2020-04-20 15:00:00,30.42,30.68,30.41,30.54,1489480.0,28.199,28.44,28.1897,28.3102,1489480.0
2020-04-21 09:30:00,29.88,30.15,29.7,30.11,1037075.0,27.6984,27.9487,27.5316,27.9116,1037075.0
2020-04-21 10:00:00,30.14,30.14,29.82,29.83,1028050.0,27.9395,27.9395,27.6428,27.6521,1028050.0
2020-04-21 11:00:00,29.82,29.83,29.59,29.75,869875.0,27.6428,27.6521,27.4296,27.5779,869875.0
2020-04-21 12:00:00,29.74,29.76,29.53,29.71,747645.0,27.5687,27.5872,27.374,27.5408,747645.0
2020-04-21 13:00:00,29.7,29.9,29.69,29.76,1230905.0,27.5316,27.717,27.5223,27.5872,1230905.0
2020-04-21 14:00:00,29.73,29.94,29.7,29.73,808455.0,27.5594,27.7541,27.5316,27.5594,808455.0
2020-04-21 15:00:00,29.73,29.95,29.67,29.73,1248115.0,27.5594,27.7633,27.5038,27.5594,1248115.0
2020-04-22 09:30:00,30.36,30.54,30.06,30.1,753115.0,28.1434,28.3102,27.8653,27.9024,753115.0
2020-04-22 10:00:00,30.09,30.31,29.97,30.1,550075.0,27.8931,28.097,27.7819,27.9024,550075.0
2020-04-22 11:00:00,30.12,30.32,30.05,30.24,798155.0,27.9209,28.1063,27.856,28.0322,798155.0
2020-04-22 12:00:00,30.27,30.3,30.11,30.14,881505.0,28.06,28.0878,27.9116,27.9395,881505.0
2020-04-22 13:00:00,30.16,30.21,30.06,30.16,582305.0,27.958,28.0043,27.8653,27.958,582305.0
2020-04-22 14:00:00,30.16,30.27,30.13,30.21,782415.0,27.958,28.06,27.9302,28.0043,782415.0
2020-04-22 15:00:00,30.2,30.4,30.14,30.16,1542675.0,27.9951,28.1805,27.9395,27.958,1542675.0
2020-04-23 09:30:00,30.37,30.62,30.3,30.48,698985.0,28.1527,28.3844,28.0878,28.2546,698985.0
2020-04-23 10:00:00,30.52,30.98,30.43,30.87,1731265.0,28.2917,28.7181,28.2083,28.6162,1731265.0
2020-04-23 11:00:00,30.85,30.89,30.66,30.76,876430.0,28.5976,28.6347,28.4215,28.5142,876430.0
2020-04-23 12:00:00,30.75,30.93,30.41,30.64,955810.0,28.5049,28.6718,28.1897,28.4029,955810.0
2020-04-23 13:00:00,30.68,30.8,30.44,30.53,668380.0,28.44,28.5513,28.2176,28.301,668380.0
2020-04-23 14:00:00,30.51,30.73,30.38,30.7,633365.0,28.2824,28.4864,28.1619,28.4586,633365.0
2020-04-23 15:00:00,30.7,30.7,30.47,30.48,1630270.0,28.4586,28.4586,28.2454,28.2546,1630270.0
2020-04-24 09:30:00,30.72,30.8,30.52,30.52,1359150.0,28.4771,28.5513,28.2917,28.2917,1359150.0
2020-04-24 10:00:00,30.55,30.64,30.43,30.52,401460.0,28.3195,28.4029,28.2083,28.2917,401460.0
2020-04-24 11:00:00,30.5,30.51,30.36,30.47,512455.0,28.2732,28.2824,28.1434,28.2454,512455.0
2020-04-24 12:00:00,30.47,30.59,30.42,30.55,626745.0,28.2454,28.3566,28.199,28.3195,626745.0
2020-04-24 13:00:00,30.53,30.81,30.5,30.8,809455.0,28.301,28.5605,28.2732,28.5513,809455.0
2020-04-24 14:00:00,30.81,30.94,30.75,30.92,1059155.0,28.5605,28.681,28.5049,28.6625,1059155.0
2020-04-24 15:00:00,30.92,31.07,30.89,30.91,1154420.0,28.6625,28.8016,28.6347,28.6532,1154420.0
2020-04-27 09:30:00,31.21,31.58,31.18,31.54,1425785.0,28.9313,29.2743,28.9035,29.2372,1425785.0
2020-04-27 10:00:00,31.55,31.82,31.51,31.74,938850.0,29.2465,29.4968,29.2094,29.4226,938850.0
2020-04-27 11:00:00,31.73,32.01,31.7,31.99,793175.0,29.4134,29.6729,29.3856,29.6544,793175.0
2020-04-27 12:00:00,32.0,32.22,31.95,32.2,1165600.0,29.6637,29.8676,29.6173,29.8491,1165600.0
2020-04-27 13:00:00,32.19,32.2,32.05,32.17,721005.0,29.8398,29.8491,29.71,29.8212,721005.0
2020-04-27 14:00:00,32.17,32.29,32.14,32.29,1373810.0,29.8212,29.9325,29.7934,29.9325,1373810.0
2020-04-27 15:00:00,32.3,32.37,32.18,32.19,2221810.0,29.9418,30.0066,29.8305,29.8398,2221810.0
2020-04-28 09:30:00,32.93,33.18,32.91,32.95,1650715.0,30.5258,30.7575,30.5072,30.5443,1650715.0
2020-04-28 10:00:00,32.91,33.0,32.21,32.24,801630.0,30.5072,30.5906,29.8583,29.8861,801630.0
2020-04-28 11:00:00,32.26,32.63,32.22,32.58,965195.0,29.9047,30.2477,29.8676,30.2013,965195.0
2020-04-28 12:00:00,32.6,32.69,32.45,32.68,651455.0,30.2198,30.3033,30.0808,30.294,651455.0
2020-04-28 13:00:00,32.68,32.86,32.68,32.77,1310725.0,30.294,30.4609,30.294,30.3774,1310725.0
2020-04-28 14:00:00,32.78,32.89,32.72,32.75,870655.0,30.3867,30.4887,30.3311,30.3589,870655.0
2020-04-28 15:00:00,32.76,32.83,32.5,32.52,1238705.0,30.3682,30.4331,30.1271,30.1457,1238705.0
2020-04-29 09:30:00,33.44,33.57,33.26,33.5,1374245.0,30.9985,31.119,30.8317,31.0541,1374245.0
2020-04-29 10:00:00,33.51,33.72,33.32,33.65,1013935.0,31.0634,31.2581,30.8873,31.1932,1013935.0
2020-04-29 11:00:00,33.64,33.88,33.57,33.85,1149435.0,31.1839,31.4064,31.119,31.3786,1149435.0
2020-04-29 12:00:00,33.86,34.1,33.86,34.06,1099005.0,31.3879,31.6103,31.3879,31.5733,1099005.0
2020-04-29 13:00:00,34.07,34.14,33.89,33.91,999330.0,31.5825,31.6474,31.4157,31.4342,999330.0
2020-04-29 14:00:00,33.91,34.09,33.83,34.04,935490.0,31.4342,31.6011,31.36,31.5547,935490.0
2020-04-29 15:00:00,34.03,34.09,33.85,33.89,3023715.0,31.5454,31.6011,31.3786,31.4157,3023715.0
2020-04-30 09:30:00,33.21,33.29,32.8,33.0,1410535.0,30.7853,30.8595,30.4052,30.5906,1410535.0
2020-04-30 10:00:00,33.05,33.32,32.99,33.24,686050.0,30.637,30.8873,30.5814,30.8131,686050.0
2020-04-30 11:00:00,33.24,33.33,33.01,33.01,961035.0,30.8131,30.8965,30.5999,30.5999,961035.0
2020-04-30 12:00:00,32.99,33.07,32.81,33.04,571660.0,30.5814,30.6555,30.4145,30.6277,571660.0
2020-04-30 13:00:00,33.04,33.12,32.89,32.89,521570.0,30.6277,30.7019,30.4887,30.4887,521570.0
2020-04-30 14:00:00,32.9,33.06,32.86,32.95,646675.0,30.4979,30.6463,30.4609,30.5443,646675.0
2020-04-30 15:00:00,32.96,33.04,32.81,32.83,3530140.0,30.5536,30.6277,30.4145,30.4331,3530140.0
2020-05-01 09:30:00,32.12,32.2,31.77,31.83,1159195.0,29.7749,29.8491,29.4504,29.5061,1159195.0
2020-05-01 10:00:00,31.86,32.0,31.75,31.87,997620.0,29.5339,29.6637,29.4319,29.5431,997620.0
2020-05-01 11:00:00,31.86,31.88,31.38,31.48,1360630.0,29.5339,29.5524,29.0889,29.1816,1360630.0
2020-05-01 12:00:00,31.47,31.58,31.38,31.48,996700.0,29.1723,29.2743,29.0889,29.1816,996700.0
2020-05-01 13:00:00,31.48,31.58,31.41,31.5,934255.0,29.1816,29.2743,29.1167,29.2002,934255.0
2020-05-01 14:00:00,31.49,31.66,31.46,31.62,1543470.0,29.1909,29.3485,29.1631,29.3114,1543470.0
2020-05-01 15:00:00,31.61,31.73,31.56,31.73,3618140.0,29.3021,29.4134,29.2558,29.4134,3618140.0
2020-05-04 09:30:00,31.34,31.5,31.05,31.46,1348745.0,29.0518,29.2002,28.783,29.1631,1348745.0
2020-05-04 10:00:00,31.48,31.76,31.31,31.37,1279595.0,29.1816,29.4412,29.024,29.0797,1279595.0
2020-05-04 11:00:00,31.38,31.52,31.32,31.44,904630.0,29.0889,29.2187,29.0333,29.1445,904630.0
2020-05-04 12:00:00,31.46,31.61,31.42,31.43,526010.0,29.1631,29.3021,29.126,29.1353,526010.0
2020-05-04 13:00:00,31.43,31.47,31.28,31.46,885980.0,29.1353,29.1723,28.9962,29.1631,885980.0
2020-05-04 14:00:00,31.46,31.6,31.41,31.58,2090940.0,29.1631,29.2929,29.1167,29.2743,2090940.0
2020-05-04 15:00:00,31.58,31.79,31.55,31.75,1751660.0,29.2743,29.469,29.2465,29.4319,1751660.0
2020-05-05 09:30:00,32.25,32.68,32.23,32.68,1109050.0,29.8954,30.294,29.8769,30.294,1109050.0
2020-05-05 10:00:00,32.7,32.72,32.26,32.36,893400.0,30.3125,30.3311,29.9047,29.9974,893400.0
2020-05-05 11:00:00,32.37,32.6,32.36,32.55,815585.0,30.0066,30.2198,29.9974,30.1735,815585.0
2020-05-05 12:00:00,32.56,32.6,32.38,32.41,831485.0,30.1828,30.2198,30.0159,30.0437,831485.0
2020-05-05 13:00:00,32.41,32.45,32.32,32.42,1076030.0,30.0437,30.0808,29.9603,30.053,1076030.0
2020-05-05 14:00:00,32.41,32.5,32.39,32.48,624615.0,30.0437,30.1271,30.0252,30.1086,624615.0
2020-05-05 15:00:00,32.48,32.48,31.98,32.06,2117015.0,30.1086,30.1086,29.6451,29.7193,2117015.0
2020-05-06 09:30:00,32.25,32.38,31.82,31.92,664455.0,29.8954,30.0159,29.4968,29.5895,664455.0
2020-05-06 10:00:00,31.9,32.26,31.78,32.15,799565.0,29.571,29.9047,29.4597,29.8027,799565.0
2020-05-06 11:00:00,32.14,32.16,31.87,31.95,704210.0,29.7934,29.812,29.5431,29.6173,704210.0
2020-05-06 12:00:00,31.95,32.11,31.91,32.05,445810.0,29.6173,29.7656,29.5802,29.71,445810.0
2020-05-06 13:00:00,32.05,32.12,31.94,32.08,546615.0,29.71,29.7749,29.608,29.7378,546615.0
2020-05-06 14:00:00,32.08,32.11,31.96,32.03,630485.0,29.7378,29.7656,29.6266,29.6915,630485.0
2020-05-06 15:00:00,32.04,32.07,31.77,31.79,1203790.0,29.7007,29.7285,29.4504,29.469,1203790.0
2020-05-07 09:30:00,32.22,32.61,32.22,32.52,877720.0,29.8676,30.2291,29.8676,30.1457,877720.0
2020-05-07 10:00:00,32.54,32.56,32.24,32.44,1255090.0,30.1642,30.1828,29.8861,30.0715,1255090.0
2020-05-07 11:00:00,32.45,32.65,32.41,32.64,451250.0,30.0808,30.2662,30.0437,30.2569,451250.0
2020-05-07 12:00:00,32.65,32.68,32.4,32.47,694835.0,30.2662,30.294,30.0344,30.0993,694835.0
2020-05-07 13:00:00,32.51,32.57,32.44,32.5,638615.0,30.1364,30.192,30.0715,30.1271,638615.0
2020-05-07 14:00:00,32.48,32.54,32.33,32.38,580040.0,30.1086,30.1642,29.9696,30.0159,580040.0
2020-05-07 15:00:00,32.37,32.44,32.26,32.35,917330.0,30.0066,30.0715,29.9047,29.9881,917330.0
2020-05-08 09:30:00,32.89,33.2,32.78,33.19,1075510.0,30.4887,30.776,30.3867,30.7668,1075510.0
2020-05-08 10:00:00,33.2,33.3,33.02,33.05,785175.0,30.776,30.8687,30.6092,30.637,785175.0
2020-05-08 11:00:00,33.06,33.34,33.01,33.33,897215.0,30.6463,30.9058,30.5999,30.8965,897215.0
2020-05-08 12:00:00,33.33,33.37,33.27,33.34,665050.0,30.8965,30.9336,30.8409,30.9058,665050.0
2020-05-08 13:00:00,33.34,33.37,33.19,33.28,580630.0,30.9058,30.9336,30.7668,30.8502,580630.0
2020-05-08 14:00:00,33.28,33.41,33.25,33.4,990260.0,30.8502,30.9707,30.8224,30.9614,990260.0
2020-05-08 15:00:00,33.4,33.51,33.37,33.48,2069150.0,30.9614,31.0634,30.9336,31.0356,2069150.0
2020-05-11 09:30:00,33.01,33.09,32.86,32.88,970800.0,30.5999,30.6741,30.4609,30.4794,970800.0
2020-05-11 10:00:00,32.89,33.02,32.8,32.92,1091100.0,30.4887,30.6092,30.4052,30.5165,1091100.0
2020-05-11 11:00:00,32.92,33.17,32.9,33.16,1851370.0,30.5165,30.7482,30.4979,30.739,1851370.0
2020-05-11 12:00:00,33.17,33.41,33.16,33.39,917010.0,30.7482,30.9707,30.739,30.9522,917010.0
2020-05-11 13:00:00,33.39,33.5,33.36,33.39,906285.0,30.9522,31.0541,30.9244,30.9522,906285.0
2020-05-11 14:00:00,33.38,33.42,33.26,33.38,987150.0,30.9429,30.98,30.8317,30.9429,987150.0
2020-05-11 15:00:00,33.37,33.44,33.22,33.25,2267965.0,30.9336,30.9985,30.7946,30.8224,2267965.0
2020-05-12 09:30:00,33.39,33.46,32.86,33.02,1224220.0,30.9522,31.0171,30.4609,30.6092,1224220.0
2020-05-12 10:00:00,33.03,33.13,32.88,32.98,1688530.0,30.6185,30.7112,30.4794,30.5721,1688530.0
2020-05-12 11:00:00,32.97,33.08,32.89,32.97,1164605.0,30.5628,30.6648,30.4887,30.5628,1164605.0
2020-05-12 12:00:00,32.97,32.99,32.85,32.97,1061300.0,30.5628,30.5814,30.4516,30.5628,1061300.0
2020-05-12 13:00:00,32.97,32.98,32.69,32.82,1224365.0,30.5628,30.5721,30.3033,30.4238,1224365.0
2020-05-12 14:00:00,32.82,32.83,32.59,32.62,1348585.0,30.4238,30.4331,30.2106,30.2384,1348585.0
2020-05-12 15:00:00,32.61,32.67,32.02,32.04,2330060.0,30.2291,30.2847,29.6822,29.7007,2330060.0
2020-05-13 09:30:00,31.8,31.82,31.35,31.55,2077835.0,29.4783,29.4968,29.0611,29.2465,2077835.0
2020-05-13 10:00:00,31.55,31.78,31.34,31.36,880055.0,29.2465,29.4597,29.0518,29.0704,880055.0
2020-05-13 11:00:00,31.35,31.42,30.88,30.97,1165075.0,29.0611,29.126,28.6254,28.7089,1165075.0
2020-05-13 12:00:00,30.97,31.05,30.64,30.98,1162985.0,28.7089,28.783,28.4029,28.7181,1162985.0
2020-05-13 13:00:00,30.98,31.09,30.84,30.89,873935.0,28.7181,28.8201,28.5883,28.6347,873935.0
2020-05-13 14:00:00,30.88,31.0,30.78,30.8,796700.0,28.6254,28.7367,28.5327,28.5513,796700.0
2020-05-13 15:00:00,30.81,31.01,30.69,30.97,1389190.0,28.5605,28.7459,28.4493,28.7089,1389190.0
2020-05-14 09:30:00,30.32,30.47,29.86,29.89,1327305.0,28.1063,28.2454,27.6799,27.7077,1327305.0
2020-05-14 10:00:00,29.91,30.87,29.8,30.75,1785490.0,27.7262,28.6162,27.6243,28.5049,1785490.0
2020-05-14 11:00:00,30.74,31.05,30.44,30.62,1986870.0,28.4956,28.783,28.2176,28.3844,1986870.0
2020-05-14 12:00:00,30.62,31.04,30.56,31.0,974440.0,28.3844,28.7737,28.3288,28.7367,974440.0
2020-05-14 13:00:00,31.01,31.21,30.87,30.88,1453825.0,28.7459,28.9313,28.6162,28.6254,1453825.0
2020-05-14 14:00:00,30.87,30.98,30.75,30.93,888375.0,28.6162,28.7181,28.5049,28.6718,888375.0
2020-05-14 15:00:00,30.89,31.3,30.89,31.28,1225300.0,28.6347,29.0148,28.6347,28.9962,1225300.0
2020-05-15 09:30:00,31.04,31.32,30.8,31.22,1278540.0,28.7737,29.0333,28.5513,28.9406,1278540.0
2020-05-15 10:00:00,31.22,31.49,31.17,31.34,1219110.0,28.9406,29.1909,28.8943,29.0518,1219110.0
2020-05-15 11:00:00,31.31,31.42,31.18,31.33,1023985.0,29.024,29.126,28.9035,29.0426,1023985.0
2020-05-15 12:00:00,31.32,31.49,31.32,31.39,4064815.0,29.0333,29.1909,29.0333,29.0982,4064815.0
2020-05-15 13:00:00,31.43,31.57,31.4,31.55,601815.0,29.1353,29.265,29.1075,29.2465,601815.0
2020-05-15 14:00:00,31.55,31.64,31.41,31.41,808445.0,29.2465,29.3299,29.1167,29.1167,808445.0
2020-05-15 15:00:00,31.43,31.55,31.37,31.55,1456725.0,29.1353,29.2465,29.0797,29.2465,1456725.0
2020-05-18 09:30:00,32.86,33.34,32.74,33.14,1338030.0,30.4609,30.9058,30.3496,30.7204,1338030.0
2020-05-18 10:00:00,33.12,33.23,33.02,33.16,1759215.0,30.7019,30.8039,30.6092,30.739,1759215.0
2020-05-18 11:00:00,33.16,33.45,33.16,33.3,838220.0,30.739,31.0078,30.739,30.8687,838220.0
2020-05-18 12:00:00,33.29,33.35,33.21,33.25,685860.0,30.8595,30.9151,30.7853,30.8224,685860.0
2020-05-18 13:00:00,33.26,33.42,33.26,33.37,1326070.0,30.8317,30.98,30.8317,30.9336,1326070.0
2020-05-18 14:00:00,33.37,33.43,33.25,33.37,672490.0,30.9336,30.9892,30.8224,30.9336,672490.0
2020-05-18 15:00:00,33.4,33.62,33.39,33.46,1793440.0,30.9614,31.1654,30.9522,31.0171,1793440.0
2020-05-19 09:30:00,33.38,33.43,33.13,33.36,1017455.0,30.9429,30.9892,30.7112,30.9244,1017455.0
2020-05-19 10:00:00,33.38,33.61,33.33,33.53,865570.0,30.9429,31.1561,30.8965,31.0819,865570.0
2020-05-19 11:00:00,33.53,33.75,33.52,33.65,888830.0,31.0819,31.2859,31.0727,31.1932,888830.0
2020-05-19 12:00:00,33.66,33.71,33.53,33.62,455635.0,31.2025,31.2488,31.0819,31.1654,455635.0
2020-05-19 13:00:00,33.61,33.66,33.57,33.65,1093150.0,31.1561,31.2025,31.119,31.1932,1093150.0
2020-05-19 14:00:00,33.65,33.74,33.34,33.38,602370.0,31.1932,31.2766,30.9058,30.9429,602370.0
2020-05-19 15:00:00,33.35,33.67,32.99,33.01,2744355.0,30.9151,31.2117,30.5814,30.5999,2744355.0
2020-05-20 09:30:00,33.58,33.87,33.54,33.76,1447165.0,31.1283,31.3971,31.0912,31.2952,1447165.0
2020-05-20 10:00:00,33.79,33.94,33.72,33.9,1042875.0,31.323,31.462,31.2581,31.4249,1042875.0
2020-05-20 11:00:00,33.9,33.92,33.75,33.86,710765.0,31.4249,31.4435,31.2859,31.3879,710765.0
2020-05-20 12:00:00,33.86,33.88,33.62,33.74,810435.0,31.3879,31.4064,31.1654,31.2766,810435.0
2020-05-20 13:00:00,33.75,33.76,33.61,33.7,652045.0,31.2859,31.2952,31.1561,31.2395,652045.0
2020-05-20 14:00:00,33.71,33.84,33.63,33.79,969985.0,31.2488,31.3693,31.1746,31.323,969985.0
2020-05-20 15:00:00,33.78,33.8,33.63,33.72,991155.0,31.3137,31.3322,31.1746,31.2581,991155.0
2020-05-21 09:30:00,33.73,33.96,33.67,33.94,1318285.0,31.2673,31.4806,31.2117,31.462,1318285.0
2020-05-21 10:00:00,33.94,33.99,33.7,33.8,945695.0,31.462,31.5084,31.2395,31.3322,945695.0
2020-05-21 11:00:00,33.77,33.83,33.48,33.75,652165.0,31.3044,31.36,31.0356,31.2859,652165.0
2020-05-21 12:00:00,33.75,33.96,33.75,33.88,731625.0,31.2859,31.4806,31.2859,31.4064,731625.0
2020-05-21 13:00:00,33.88,33.97,33.84,33.94,624325.0,31.4064,31.4898,31.3693,31.462,624325.0
2020-05-21 14:00:00,33.92,34.01,33.85,33.88,824065.0,31.4435,31.5269,31.3786,31.4064,824065.0
2020-05-21 15:00:00,33.88,33.98,33.79,33.89,2763085.0,31.4064,31.4991,31.323,31.4157,2763085.0
2020-05-22 09:30:00,33.9,33.95,33.76,33.78,1276465.0,31.4249,31.4713,31.2952,31.3137,1276465.0
2020-05-22 10:00:00,33.78,33.78,33.54,33.57,1084735.0,31.3137,31.3137,31.0912,31.119,1084735.0
2020-05-22 11:00:00,33.56,33.7,33.53,33.66,886065.0,31.1098,31.2395,31.0819,31.2025,886065.0
2020-05-22 12:00:00,33.66,33.76,33.59,33.73,688615.0,31.2025,31.2952,31.1376,31.2673,688615.0
2020-05-22 13:00:00,33.74,33.78,33.69,33.76,819455.0,31.2766,31.3137,31.2303,31.2952,819455.0
2020-05-22 14:00:00,33.77,33.86,33.76,33.83,1045345.0,31.3044,31.3879,31.2952,31.36,1045345.0
2020-05-22 15:00:00,33.82,33.9,33.73,33.85,1225095.0,31.3508,31.4249,31.2673,31.3786,1225095.0
2020-05-26 09:30:00,35.08,35.29,35.04,35.15,1657450.0,32.5188,32.7134,32.4817,32.5837,1657450.0
2020-05-26 10:00:00,35.16,35.29,34.97,35.18,2256675.0,32.5929,32.7134,32.4168,32.6115,2256675.0
2020-05-26 11:00:00,35.17,35.24,34.96,35.02,1379140.0,32.6022,32.6671,32.4075,32.4632,1379140.0
2020-05-26 12:00:00,35.03,35.16,34.94,35.15,1721980.0,32.4724,32.5929,32.389,32.5837,1721980.0
2020-05-26 13:00:00,35.16,35.24,35.14,35.19,674885.0,32.5929,32.6671,32.5744,32.6207,674885.0
2020-05-26 14:00:00,35.19,35.27,35.17,35.26,893780.0,32.6207,32.6949,32.6022,32.6856,893780.0
2020-05-26 15:00:00,35.25,35.29,34.96,35.04,1935235.0,32.6764,32.7134,32.4075,32.4817,1935235.0
2020-05-27 09:30:00,35.7,35.87,35.39,35.44,1503490.0,33.0935,33.2511,32.8061,32.8525,1503490.0
2020-05-27 10:00:00,35.45,35.59,34.89,35.08,1660870.0,32.8618,32.9915,32.3427,32.5188,1660870.0
2020-05-27 11:00:00,35.08,35.37,35.02,35.35,1525420.0,32.5188,32.7876,32.4632,32.7691,1525420.0
2020-05-27 12:00:00,35.36,35.52,35.3,35.48,1065910.0,32.7783,32.9267,32.7227,32.8896,1065910.0
2020-05-27 13:00:00,35.47,35.61,35.38,35.6,971950.0,32.8803,33.0101,32.7969,33.0008,971950.0
2020-05-27 14:00:00,35.6,35.76,35.6,35.74,1122890.0,33.0008,33.1491,33.0008,33.1306,1122890.0
2020-05-27 15:00:00,35.73,35.98,35.72,35.97,2462650.0,33.1213,33.3531,33.1121,33.3438,2462650.0
2020-05-28 09:30:00,36.33,36.33,35.67,35.97,1501330.0,33.6775,33.6775,33.0657,33.3438,1501330.0
2020-05-28 10:00:00,35.96,36.01,35.76,35.99,821530.0,33.3345,33.3809,33.1491,33.3623,821530.0
2020-05-28 11:00:00,35.96,36.06,35.92,36.02,533380.0,33.3345,33.4272,33.2975,33.3902,533380.0
2020-05-28 12:00:00,36.02,36.07,35.93,36.02,471500.0,33.3902,33.4365,33.3067,33.3902,471500.0
2020-05-28 13:00:00,36.01,36.03,35.9,35.97,475245.0,33.3809,33.3994,33.2789,33.3438,475245.0
2020-05-28 14:00:00,35.98,36.01,35.76,35.85,459310.0,33.3531,33.3809,33.1491,33.2326,459310.0
2020-05-28 15:00:00,35.84,35.9,35.31,35.44,1532905.0,33.2233,33.2789,32.732,32.8525,1532905.0
2020-05-29 09:30:00,35.16,35.28,35.02,35.11,1295530.0,32.5929,32.7042,32.4632,32.5466,1295530.0
2020-05-29 10:00:00,35.12,35.3,34.94,34.99,991675.0,32.5559,32.7227,32.389,32.4354,991675.0
2020-05-29 11:00:00,34.98,35.11,34.94,35.02,3748815.0,32.4261,32.5466,32.389,32.4632,3748815.0
2020-05-29 12:00:00,35.02,35.08,34.8,35.02,1221010.0,32.4632,32.5188,32.2592,32.4632,1221010.0
2020-05-29 13:00:00,35.02,35.08,34.88,34.94,820170.0,32.4632,32.5188,32.3334,32.389,820170.0
2020-05-29 14:00:00,34.93,35.29,34.82,35.29,971610.0,32.3797,32.7134,32.2778,32.7134,971610.0
2020-05-29 15:00:00,35.35,35.44,35.14,35.22,2052945.0,32.7691,32.8525,32.5744,32.6486,2052945.0
2020-06-01 09:30:00,35.41,35.54,35.18,35.45,1237825.0,32.8247,32.9452,32.6115,32.8618,1237825.0
2020-06-01 10:00:00,35.45,35.75,35.42,35.71,830625.0,32.8618,33.1399,32.834,33.1028,830625.0
2020-06-01 11:00:00,35.71,35.72,35.52,35.71,577435.0,33.1028,33.1121,32.9267,33.1028,577435.0
2020-06-01 12:00:00,35.69,35.78,35.64,35.77,315395.0,33.0842,33.1677,33.0379,33.1584,315395.0
2020-06-01 13:00:00,35.79,35.89,35.77,35.85,1057805.0,33.1769,33.2696,33.1584,33.2326,1057805.0
2020-06-01 14:00:00,35.85,35.85,35.69,35.78,574485.0,33.2326,33.2326,33.0842,33.1677,574485.0
2020-06-01 15:00:00,35.79,35.83,35.65,35.66,1031435.0,33.1769,33.214,33.0472,33.0564,1031435.0
2020-06-02 09:30:00,35.92,35.97,35.7,35.9,643555.0,33.2975,33.3438,33.0935,33.2789,643555.0
2020-06-02 10:00:00,35.9,36.09,35.76,35.87,446225.0,33.2789,33.455,33.1491,33.2511,446225.0
2020-06-02 11:00:00,35.88,35.99,35.68,35.94,524315.0,33.2604,33.3623,33.075,33.316,524315.0
2020-06-02 12:00:00,35.94,36.07,35.93,36.03,312455.0,33.316,33.4365,33.3067,33.3994,312455.0
2020-06-02 13:00:00,36.02,36.08,35.95,35.96,493290.0,33.3902,33.4458,33.3253,33.3345,493290.0
2020-06-02 14:00:00,35.97,36.0,35.82,35.98,955580.0,33.3438,33.3716,33.2048,33.3531,955580.0
2020-06-02 15:00:00,35.98,36.0,35.8,36.0,2770540.0,33.3531,33.3716,33.1862,33.3716,2770540.0
2020-06-03 09:30:00,36.46,36.74,36.46,36.68,1140790.0,33.798,34.0576,33.798,34.002,1140790.0
2020-06-03 10:00:00,36.68,36.94,36.67,36.88,1137515.0,34.002,34.243,33.9927,34.1874,1137515.0
2020-06-03 11:00:00,36.87,37.12,36.86,37.04,1307960.0,34.1781,34.4098,34.1688,34.3357,1307960.0
2020-06-03 12:00:00,37.04,37.06,36.9,36.9,1069470.0,34.3357,34.3542,34.2059,34.2059,1069470.0
2020-06-03 13:00:00,36.91,36.95,36.88,36.9,504560.0,34.2152,34.2523,34.1874,34.2059,504560.0
2020-06-03 14:00:00,36.91,37.06,36.91,36.99,843035.0,34.2152,34.3542,34.2152,34.2893,843035.0
2020-06-03 15:00:00,36.99,37.09,36.93,36.98,2135145.0,34.2893,34.382,34.2337,34.2801,2135145.0
2020-06-04 09:30:00,36.77,36.88,36.58,36.77,1053295.0,34.0854,34.1874,33.9093,34.0854,1053295.0
2020-06-04 10:00:00,36.81,37.17,36.8,37.16,818630.0,34.1225,34.4562,34.1132,34.4469,818630.0
2020-06-04 11:00:00,37.16,37.18,36.79,36.85,1014560.0,34.4469,34.4655,34.1039,34.1596,1014560.0
2020-06-04 12:00:00,36.86,36.89,36.61,36.68,439475.0,34.1688,34.1966,33.9371,34.002,439475.0
2020-06-04 13:00:00,36.67,36.99,36.66,36.98,782515.0,33.9927,34.2893,33.9834,34.2801,782515.0
2020-06-04 14:00:00,36.98,37.02,36.84,36.84,1197525.0,34.2801,34.3171,34.1503,34.1503,1197525.0
2020-06-04 15:00:00,36.81,37.01,36.65,37.0,2600180.0,34.1225,34.3079,33.9742,34.2986,2600180.0
2020-06-05 09:30:00,38.63,38.63,38.19,38.24,1654235.0,35.8096,35.8096,35.4017,35.4481,1654235.0
2020-06-05 10:00:00,38.26,38.58,38.24,38.57,2829100.0,35.4666,35.7632,35.4481,35.754,2829100.0
2020-06-05 11:00:00,38.57,38.8,38.55,38.7,1246400.0,35.754,35.9672,35.7354,35.8745,1246400.0
2020-06-05 12:00:00,38.71,38.74,38.48,38.57,897095.0,35.8838,35.9116,35.6705,35.754,897095.0
2020-06-05 13:00:00,38.58,38.66,38.55,38.57,793800.0,35.7632,35.8374,35.7354,35.754,793800.0
2020-06-05 14:00:00,38.57,38.65,38.4,38.42,616350.0,35.754,35.8281,35.5964,35.6149,616350.0
2020-06-05 15:00:00,38.44,38.45,38.09,38.19,1502005.0,35.6335,35.6427,35.309,35.4017,1502005.0
2020-06-08 09:30:00,38.6,38.85,38.59,38.76,960790.0,35.7818,36.0135,35.7725,35.9301,960790.0
2020-06-08 10:00:00,38.8,38.8,38.53,38.74,1678535.0,35.9672,35.9672,35.7169,35.9116,1678535.0
2020-06-08 11:00:00,38.75,38.84,38.68,38.74,2249675.0,35.9208,36.0043,35.8559,35.9116,2249675.0
2020-06-08 12:00:00,38.73,38.81,38.69,38.7,990810.0,35.9023,35.9765,35.8652,35.8745,990810.0
2020-06-08 13:00:00,38.7,38.81,38.7,38.74,1502180.0,35.8745,35.9765,35.8745,35.9116,1502180.0
2020-06-08 14:00:00,38.73,38.79,38.72,38.77,2914030.0,35.9023,35.9579,35.893,35.9394,2914030.0
2020-06-08 15:00:00,38.77,38.9,38.69,38.89,1681860.0,35.9394,36.0599,35.8652,36.0506,1681860.0
2020-06-09 09:30:00,38.29,38.4,38.0,38.06,1377515.0,35.4944,35.5964,35.2256,35.2812,1377515.0
2020-06-09 10:00:00,38.06,38.26,37.86,38.16,1384465.0,35.2812,35.4666,35.0958,35.3739,1384465.0
2020-06-09 11:00:00,38.13,38.17,38.01,38.04,711535.0,35.3461,35.3832,35.2349,35.2627,711535.0
2020-06-09 12:00:00,38.03,38.12,37.98,38.12,380270.0,35.2534,35.3368,35.207,35.3368,380270.0
2020-06-09 13:00:00,38.12,38.37,38.11,38.33,317630.0,35.3368,35.5686,35.3276,35.5315,317630.0
2020-06-09 14:00:00,38.34,38.34,38.15,38.27,502535.0,35.5408,35.5408,35.3646,35.4759,502535.0
2020-06-09 15:00:00,38.27,38.39,38.06,38.09,1225985.0,35.4759,35.5871,35.2812,35.309,1225985.0
2020-06-10 09:30:00,38.06,38.08,37.4,37.55,808395.0,35.2812,35.2997,34.6694,34.8084,808395.0
2020-06-10 10:00:00,37.56,37.61,37.03,37.1,1094400.0,34.8177,34.8641,34.3264,34.3913,1094400.0
2020-06-10 11:00:00,37.11,37.46,37.11,37.45,601605.0,34.4006,34.725,34.4006,34.7157,601605.0
2020-06-10 12:00:00,37.45,37.54,37.37,37.43,632330.0,34.7157,34.7992,34.6416,34.6972,632330.0
2020-06-10 13:00:00,37.4,37.43,37.34,37.37,323555.0,34.6694,34.6972,34.6138,34.6416,323555.0
2020-06-10 14:00:00,37.37,37.74,37.16,37.26,564130.0,34.6416,34.9846,34.4469,34.5396,564130.0
2020-06-10 15:00:00,37.25,37.51,37.1,37.11,997230.0,34.5303,34.7714,34.3913,34.4006,997230.0
2020-06-11 09:30:00,35.68,35.79,35.37,35.72,1047260.0,33.075,33.1769,32.7876,33.1121,1047260.0
2020-06-11 10:00:00,35.73,35.82,35.37,35.38,698020.0,33.1213,33.2048,32.7876,32.7969,698020.0
2020-06-11 11:00:00,35.39,35.42,35.11,35.19,645320.0,32.8061,32.834,32.5466,32.6207,645320.0
2020-06-11 12:00:00,35.2,35.2,34.86,34.92,611570.0,32.63,32.63,32.3148,32.3705,611570.0
2020-06-11 13:00:00,34.91,35.17,34.9,35.05,391245.0,32.3612,32.6022,32.3519,32.491,391245.0
2020-06-11 14:00:00,35.01,35.01,34.55,34.61,517425.0,32.4539,32.4539,32.0275,32.0831,517425.0
2020-06-11 15:00:00,34.6,34.76,34.38,34.47,2383295.0,32.0738,32.2221,31.8699,31.9533,2383295.0
2020-06-12 09:30:00,35.68,35.88,35.35,35.51,2695040.0,33.075,33.2604,32.7691,32.9174,2695040.0
2020-06-12 10:00:00,35.53,35.68,34.82,34.82,2851460.0,32.9359,33.075,32.2778,32.2778,2851460.0
2020-06-12 11:00:00,34.87,35.19,34.54,35.19,2483200.0,32.3241,32.6207,32.0182,32.6207,2483200.0
2020-06-12 12:00:00,35.2,35.28,34.84,35.04,1696875.0,32.63,32.7042,32.2963,32.4817,1696875.0
2020-06-12 13:00:00,35.05,35.05,34.21,34.22,1909805.0,32.491,32.491,31.7123,31.7216,1909805.0
2020-06-12 14:00:00,34.25,34.81,34.2,34.75,2135630.0,31.7494,32.2685,31.703,32.2129,2135630.0
2020-06-12 15:00:00,34.79,35.22,34.63,35.19,2173730.0,32.25,32.6486,32.1016,32.6207,2173730.0
2020-06-15 09:30:00,33.97,34.32,33.84,34.2,2662740.0,31.6047,31.9303,31.4837,31.8187,2662740.0
2020-06-15 10:00:00,34.21,34.73,34.15,34.68,4678110.0,31.828,32.3118,31.7722,32.2653,4678110.0
2020-06-15 11:00:00,34.68,35.0,34.64,34.86,1487495.0,32.2653,32.563,32.228,32.4327,1487495.0
2020-06-15 12:00:00,34.84,35.36,34.82,35.36,1190255.0,32.4141,32.8979,32.3955,32.8979,1190255.0
2020-06-15 13:00:00,35.36,35.57,35.1,35.1,807555.0,32.8979,33.0933,32.656,32.656,807555.0
2020-06-15 14:00:00,35.11,35.79,35.11,35.47,1172575.0,32.6653,33.298,32.6653,33.0003,1172575.0
2020-06-15 15:00:00,35.47,35.62,35.18,35.61,1341495.0,33.0003,33.1398,32.7304,33.1305,1341495.0
2020-06-16 09:30:00,36.93,36.98,36.55,36.76,1437855.0,34.3586,34.4051,34.0051,34.2004,1437855.0
2020-06-16 10:00:00,36.75,36.94,36.0,36.03,899105.0,34.1911,34.3679,33.4933,33.5213,899105.0
2020-06-16 11:00:00,35.98,36.6,35.76,36.34,599880.0,33.4747,34.0516,33.2701,33.8097,599880.0
2020-06-16 12:00:00,36.37,36.62,36.21,36.46,286055.0,33.8376,34.0702,33.6887,33.9213,286055.0
2020-06-16 13:00:00,36.52,36.56,36.26,36.34,426200.0,33.9771,34.0144,33.7352,33.8097,426200.0
2020-06-16 14:00:00,36.37,36.59,36.32,36.47,622225.0,33.8376,34.0423,33.7911,33.9306,622225.0
2020-06-16 15:00:00,36.48,36.48,36.16,36.36,1406800.0,33.9399,33.9399,33.6422,33.8283,1406800.0
2020-06-17 09:30:00,36.45,36.46,35.98,36.06,1057420.0,33.912,33.9213,33.4747,33.5492,1057420.0
2020-06-17 10:00:00,36.04,36.22,35.84,36.04,733920.0,33.5306,33.698,33.3445,33.5306,733920.0
2020-06-17 11:00:00,36.05,36.16,35.89,36.14,680050.0,33.5399,33.6422,33.391,33.6236,680050.0
2020-06-17 12:00:00,36.15,36.22,36.06,36.11,724105.0,33.6329,33.698,33.5492,33.5957,724105.0
2020-06-17 13:00:00,36.12,36.26,36.12,36.16,337500.0,33.605,33.7352,33.605,33.6422,337500.0
2020-06-17 14:00:00,36.15,36.25,36.09,36.09,552030.0,33.6329,33.7259,33.5771,33.5771,552030.0
2020-06-17 15:00:00,36.08,36.08,35.77,35.84,705750.0,33.5678,33.5678,33.2794,33.3445,705750.0
2020-06-18 09:30:00,35.53,35.83,35.38,35.7,754515.0,33.0561,33.3352,32.9165,33.2142,754515.0
2020-06-18 10:00:00,35.7,36.1,35.7,36.06,634730.0,33.2142,33.5864,33.2142,33.5492,634730.0
2020-06-18 11:00:00,36.06,36.07,35.67,35.71,571895.0,33.5492,33.5585,33.1863,33.2235,571895.0
2020-06-18 12:00:00,35.72,35.82,35.65,35.78,500215.0,33.2328,33.3259,33.1677,33.2887,500215.0
2020-06-18 13:00:00,35.79,35.91,35.78,35.89,438165.0,33.298,33.4096,33.2887,33.391,438165.0
2020-06-18 14:00:00,35.9,35.9,35.74,35.79,549745.0,33.4003,33.4003,33.2515,33.298,549745.0
2020-06-18 15:00:00,35.75,35.85,35.67,35.74,1253705.0,33.2608,33.3538,33.1863,33.2515,1253705.0
2020-06-19 09:30:00,36.28,36.34,36.0,36.05,986275.0,33.7539,33.8097,33.4933,33.5399,986275.0
2020-06-19 10:00:00,36.05,36.16,35.98,36.03,546555.0,33.5399,33.6422,33.4747,33.5213,546555.0
2020-06-19 11:00:00,36.04,36.12,35.94,35.97,333420.0,33.5306,33.605,33.4375,33.4654,333420.0
2020-06-19 12:00:00,35.96,35.96,35.46,35.73,680785.0,33.4561,33.4561,32.9909,33.2421,680785.0
2020-06-19 13:00:00,35.72,35.72,35.36,35.36,484940.0,33.2328,33.2328,32.8979,32.8979,484940.0
2020-06-19 14:00:00,35.38,35.67,35.28,35.66,729265.0,32.9165,33.1863,32.8235,33.177,729265.0
2020-06-19 15:00:00,35.66,35.78,35.54,35.57,2396695.0,33.177,33.2887,33.0654,33.0933,2396695.0
2020-06-22 09:30:00,35.46,35.46,35.0,35.31,1385495.0,32.9909,32.9909,32.563,32.8514,1385495.0
2020-06-22 10:00:00,35.29,35.52,35.22,35.28,865080.0,32.8328,33.0468,32.7677,32.8235,865080.0
2020-06-22 11:00:00,35.27,35.46,35.23,35.42,925880.0,32.8142,32.9909,32.777,32.9537,925880.0
2020-06-22 12:00:00,35.41,35.76,35.41,35.72,820660.0,32.9444,33.2701,32.9444,33.2328,820660.0
2020-06-22 13:00:00,35.72,35.76,35.61,35.68,660860.0,33.2328,33.2701,33.1305,33.1956,660860.0
2020-06-22 14:00:00,35.66,35.76,35.57,35.75,894015.0,33.177,33.2701,33.0933,33.2608,894015.0
2020-06-22 15:00:00,35.74,35.74,35.5,35.68,2108890.0,33.2515,33.2515,33.0282,33.1956,2108890.0
2020-06-23 09:30:00,36.19,36.2,35.92,35.99,757715.0,33.6701,33.6794,33.4189,33.484,757715.0
2020-06-23 10:00:00,36.0,36.03,35.69,35.75,558315.0,33.4933,33.5213,33.2049,33.2608,558315.0
2020-06-23 11:00:00,35.73,35.87,35.69,35.81,447595.0,33.2421,33.3724,33.2049,33.3166,447595.0
2020-06-23 12:00:00,35.82,35.85,35.75,35.78,543110.0,33.3259,33.3538,33.2608,33.2887,543110.0
2020-06-23 13:00:00,35.8,35.95,35.79,35.91,365580.0,33.3073,33.4468,33.298,33.4096,365580.0
2020-06-23 14:00:00,35.89,35.93,35.79,35.87,293145.0,33.391,33.4282,33.298,33.3724,293145.0
2020-06-23 15:00:00,35.85,35.92,35.67,35.73,1130710.0,33.3538,33.4189,33.1863,33.2421,1130710.0
2020-06-24 09:30:00,35.42,35.42,34.94,34.94,744260.0,32.9537,32.9537,32.5072,32.5072,744260.0
2020-06-24 10:00:00,34.96,35.1,34.78,34.81,757515.0,32.5258,32.656,32.3583,32.3862,757515.0
2020-06-24 11:00:00,34.79,34.87,34.15,34.31,747260.0,32.3676,32.442,31.7722,31.921,747260.0
2020-06-24 12:00:00,34.31,34.7,34.29,34.7,454780.0,31.921,32.2839,31.9024,32.2839,454780.0
2020-06-24 13:00:00,34.69,34.73,34.42,34.52,544780.0,32.2746,32.3118,32.0234,32.1164,544780.0
2020-06-24 14:00:00,34.53,34.67,34.4,34.5,586695.0,32.1257,32.256,32.0048,32.0978,586695.0
2020-06-24 15:00:00,34.52,34.76,34.49,34.51,1662655.0,32.1164,32.3397,32.0885,32.1071,1662655.0
2020-06-25 09:30:00,34.35,34.38,34.09,34.35,875255.0,31.9582,31.9861,31.7163,31.9582,875255.0
2020-06-25 10:00:00,34.37,34.7,34.32,34.39,834975.0,31.9768,32.2839,31.9303,31.9955,834975.0
2020-06-25 11:00:00,34.35,34.48,34.18,34.37,534260.0,31.9582,32.0792,31.8001,31.9768,534260.0
2020-06-25 12:00:00,34.38,34.6,34.37,34.51,732075.0,31.9861,32.1908,31.9768,32.1071,732075.0
2020-06-25 13:00:00,34.5,34.56,34.45,34.47,551975.0,32.0978,32.1536,32.0513,32.0699,551975.0
2020-06-25 14:00:00,34.48,34.52,34.39,34.47,683280.0,32.0792,32.1164,31.9955,32.0699,683280.0
2020-06-25 15:00:00,34.46,34.99,34.44,34.96,1519445.0,32.0606,32.5537,32.042,32.5258,1519445.0
2020-06-26 09:30:00,34.76,34.85,34.64,34.75,885520.0,32.3397,32.4234,32.228,32.3304,885520.0
2020-06-26 10:00:00,34.73,34.77,34.19,34.28,788230.0,32.3118,32.349,31.8094,31.8931,788230.0
2020-06-26 11:00:00,34.31,34.47,34.29,34.43,565365.0,31.921,32.0699,31.9024,32.0327,565365.0
2020-06-26 12:00:00,34.43,34.46,34.27,34.45,359725.0,32.0327,32.0606,31.8838,32.0513,359725.0
2020-06-26 13:00:00,34.44,34.51,34.42,34.42,312985.0,32.042,32.1071,32.0234,32.0234,312985.0
2020-06-26 14:00:00,34.42,34.44,34.24,34.31,352925.0,32.0234,32.042,31.8559,31.921,352925.0
2020-06-26 15:00:00,34.31,34.46,34.24,34.28,1131385.0,31.921,32.0606,31.8559,31.8931,1131385.0
2020-06-29 09:30:00,34.6,34.68,34.27,34.58,1227470.0,32.1908,32.2653,31.8838,32.1722,1227470.0
2020-06-29 10:00:00,34.59,35.1,34.58,34.97,1238685.0,32.1815,32.656,32.1722,32.5351,1238685.0
2020-06-29 11:00:00,34.97,35.02,34.85,34.97,630405.0,32.5351,32.5816,32.4234,32.5351,630405.0
2020-06-29 12:00:00,34.97,35.18,34.97,35.08,565275.0,32.5351,32.7304,32.5351,32.6374,565275.0
2020-06-29 13:00:00,35.08,35.17,35.04,35.05,472890.0,32.6374,32.7211,32.6002,32.6095,472890.0
2020-06-29 14:00:00,35.05,35.07,34.86,34.92,532585.0,32.6095,32.6281,32.4327,32.4885,532585.0
2020-06-29 15:00:00,34.91,35.12,34.79,35.12,1497155.0,32.4792,32.6746,32.3676,32.6746,1497155.0
2020-06-30 09:30:00,35.0,35.28,34.98,35.13,628510.0,32.563,32.8235,32.5444,32.6839,628510.0
2020-06-30 10:00:00,35.14,35.41,35.08,35.4,479935.0,32.6932,32.9444,32.6374,32.9351,479935.0
2020-06-30 11:00:00,35.4,35.55,35.37,35.46,288560.0,32.9351,33.0747,32.9072,32.9909,288560.0
2020-06-30 12:00:00,35.47,35.6,35.37,35.39,421820.0,33.0003,33.1212,32.9072,32.9258,421820.0
2020-06-30 13:00:00,35.39,35.41,35.31,35.41,875630.0,32.9258,32.9444,32.8514,32.9444,875630.0
2020-06-30 14:00:00,35.4,35.46,35.34,35.45,1434125.0,32.9351,32.9909,32.8793,32.9816,1434125.0
2020-06-30 15:00:00,35.45,35.67,35.38,35.54,1590250.0,32.9816,33.1863,32.9165,33.0654,1590250.0
2020-07-01 09:30:00,35.61,35.8,35.52,35.59,1924275.0,33.1305,33.3073,33.0468,33.1119,1924275.0
2020-07-01 10:00:00,35.62,35.79,35.42,35.52,1605375.0,33.1398,33.298,32.9537,33.0468,1605375.0
2020-07-01 11:00:00,35.52,35.54,35.18,35.39,841705.0,33.0468,33.0654,32.7304,32.9258,841705.0
2020-07-01 12:00:00,35.39,35.55,35.34,35.43,805050.0,32.9258,33.0747,32.8793,32.963,805050.0
2020-07-01 13:00:00,35.43,35.44,35.3,35.31,517130.0,32.963,32.9723,32.8421,32.8514,517130.0
2020-07-01 14:00:00,35.31,35.42,35.3,35.4,623650.0,32.8514,32.9537,32.8421,32.9351,623650.0
2020-07-01 15:00:00,35.41,35.51,35.28,35.3,1478605.0,32.9444,33.0375,32.8235,32.8421,1478605.0
2020-07-02 09:30:00,35.95,36.15,35.87,36.12,763580.0,33.4468,33.6329,33.3724,33.605,763580.0
2020-07-02 10:00:00,36.13,36.14,35.56,35.56,733665.0,33.6143,33.6236,33.084,33.084,733665.0
2020-07-02 11:00:00,35.55,35.75,35.39,35.69,418530.0,33.0747,33.2608,32.9258,33.2049,418530.0
2020-07-02 12:00:00,35.69,35.69,35.57,35.61,546765.0,33.2049,33.2049,33.0933,33.1305,546765.0
2020-07-02 13:00:00,35.61,35.71,35.59,35.64,337735.0,33.1305,33.2235,33.1119,33.1584,337735.0
2020-07-02 14:00:00,35.63,35.75,35.6,35.68,334720.0,33.1491,33.2608,33.1212,33.1956,334720.0
2020-07-02 15:00:00,35.69,35.69,35.41,35.49,1075330.0,33.2049,33.2049,32.9444,33.0189,1075330.0
2020-07-06 09:30:00,36.21,36.3,36.07,36.18,1592250.0,33.6887,33.7725,33.5585,33.6608,1592250.0
2020-07-06 10:00:00,36.19,36.3,35.75,35.98,651045.0,33.6701,33.7725,33.2608,33.4747,651045.0
2020-07-06 11:00:00,35.98,35.99,35.78,35.78,392190.0,33.4747,33.484,33.2887,33.2887,392190.0
2020-07-06 12:00:00,35.77,35.84,35.76,35.81,813355.0,33.2794,33.3445,33.2701,33.3166,813355.0
2020-07-06 13:00:00,35.82,35.92,35.77,35.89,672140.0,33.3259,33.4189,33.2794,33.391,672140.0
2020-07-06 14:00:00,35.89,35.89,35.71,35.77,1033750.0,33.391,33.391,33.2235,33.2794,1033750.0
2020-07-06 15:00:00,35.76,35.88,35.74,35.86,1593240.0,33.2701,33.3817,33.2515,33.3631,1593240.0
2020-07-07 09:30:00,35.54,35.56,35.32,35.46,666510.0,33.0654,33.084,32.8607,32.9909,666510.0
2020-07-07 10:00:00,35.44,35.63,35.44,35.61,700100.0,32.9723,33.1491,32.9723,33.1305,700100.0
2020-07-07 11:00:00,35.6,35.75,35.58,35.62,557115.0,33.1212,33.2608,33.1026,33.1398,557115.0
2020-07-07 12:00:00,35.62,35.63,35.47,35.51,275465.0,33.1398,33.1491,33.0003,33.0375,275465.0
2020-07-07 13:00:00,35.5,35.6,35.48,35.58,273040.0,33.0282,33.1212,33.0096,33.1026,273040.0
2020-07-07 14:00:00,35.58,35.59,35.4,35.43,241115.0,33.1026,33.1119,32.9351,32.963,241115.0
2020-07-07 15:00:00,35.44,35.44,35.14,35.16,791880.0,32.9723,32.9723,32.6932,32.7118,791880.0
2020-07-08 09:30:00,35.22,35.51,35.13,35.48,796165.0,32.7677,33.0375,32.6839,33.0096,796165.0
2020-07-08 10:00:00,35.48,35.57,35.28,35.32,2075110.0,33.0096,33.0933,32.8235,32.8607,2075110.0
2020-07-08 11:00:00,35.33,35.33,34.98,35.22,1490145.0,32.87,32.87,32.5444,32.7677,1490145.0
2020-07-08 12:00:00,35.22,35.28,35.19,35.28,469490.0,32.7677,32.8235,32.7397,32.8235,469490.0
2020-07-08 13:00:00,35.26,35.27,35.12,35.15,369160.0,32.8049,32.8142,32.6746,32.7025,369160.0
2020-07-08 14:00:00,35.15,35.25,35.1,35.18,647710.0,32.7025,32.7956,32.656,32.7304,647710.0
2020-07-08 15:00:00,35.18,35.41,35.17,35.41,1347180.0,32.7304,32.9444,32.7211,32.9444,1347180.0
2020-07-09 09:30:00,35.43,35.48,35.05,35.09,842635.0,32.963,33.0096,32.6095,32.6467,842635.0
2020-07-09 10:00:00,35.1,35.24,34.57,34.58,829630.0,32.656,32.7863,32.1629,32.1722,829630.0
2020-07-09 11:00:00,34.56,34.7,34.45,34.68,502760.0,32.1536,32.2839,32.0513,32.2653,502760.0
2020-07-09 12:00:00,34.68,34.85,34.68,34.83,325835.0,32.2653,32.4234,32.2653,32.4048,325835.0
2020-07-09 13:00:00,34.82,35.01,34.81,34.87,252215.0,32.3955,32.5723,32.3862,32.442,252215.0
2020-07-09 14:00:00,34.86,35.05,34.85,35.02,514195.0,32.4327,32.6095,32.4234,32.5816,514195.0
2020-07-09 15:00:00,35.02,35.07,34.82,34.89,932745.0,32.5816,32.6281,32.3955,32.4606,932745.0
2020-07-10 09:30:00,34.87,35.19,34.8,35.01,1467335.0,32.442,32.7397,32.3769,32.5723,1467335.0
2020-07-10 10:00:00,34.96,35.26,34.83,35.15,1176460.0,32.5258,32.8049,32.4048,32.7025,1176460.0
2020-07-10 11:00:00,35.13,35.22,35.05,35.21,731910.0,32.6839,32.7677,32.6095,32.7584,731910.0
2020-07-10 12:00:00,35.22,35.31,35.12,35.25,615725.0,32.7677,32.8514,32.6746,32.7956,615725.0
2020-07-10 13:00:00,35.24,35.29,35.12,35.25,277250.0,32.7863,32.8328,32.6746,32.7956,277250.0
2020-07-10 14:00:00,35.25,35.27,35.17,35.19,829990.0,32.7956,32.8142,32.7211,32.7397,829990.0
2020-07-10 15:00:00,35.17,35.39,35.15,35.38,739975.0,32.7211,32.9258,32.7025,32.9165,739975.0
2020-07-13 09:30:00,35.66,35.75,35.41,35.41,618165.0,33.177,33.2608,32.9444,32.9444,618165.0
2020-07-13 10:00:00,35.42,35.7,35.31,35.65,550020.0,32.9537,33.2142,32.8514,33.1677,550020.0
2020-07-13 11:00:00,35.65,35.73,35.6,35.67,359845.0,33.1677,33.2421,33.1212,33.1863,359845.0
2020-07-13 12:00:00,35.66,35.83,35.61,35.83,289175.0,33.177,33.3352,33.1305,33.3352,289175.0
2020-07-13 13:00:00,35.84,36.03,35.8,35.93,569980.0,33.3445,33.5213,33.3073,33.4282,569980.0
2020-07-13 14:00:00,35.95,35.95,35.6,35.73,700405.0,33.4468,33.4468,33.1212,33.2421,700405.0
2020-07-13 15:00:00,35.76,35.76,34.98,35.0,857130.0,33.2701,33.2701,32.5444,32.563,857130.0
2020-07-14 09:30:00,34.94,35.08,34.79,35.06,1047895.0,32.5072,32.6374,32.3676,32.6188,1047895.0
2020-07-14 10:00:00,35.07,35.27,34.75,35.18,900970.0,32.6281,32.8142,32.3304,32.7304,900970.0
2020-07-14 11:00:00,35.2,35.31,35.11,35.23,546245.0,32.7491,32.8514,32.6653,32.777,546245.0
2020-07-14 12:00:00,35.24,35.26,35.1,35.12,315525.0,32.7863,32.8049,32.656,32.6746,315525.0
2020-07-14 13:00:00,35.14,35.28,35.06,35.21,453655.0,32.6932,32.8235,32.6188,32.7584,453655.0
2020-07-14 14:00:00,35.21,35.35,35.18,35.32,517935.0,32.7584,32.8886,32.7304,32.8607,517935.0
2020-07-14 15:00:00,35.32,35.57,35.17,35.56,772190.0,32.8607,33.0933,32.7211,33.084,772190.0
2020-07-15 09:30:00,36.29,36.46,36.15,36.38,1299100.0,33.7632,33.9213,33.6329,33.8469,1299100.0
2020-07-15 10:00:00,36.39,36.6,36.18,36.54,1442890.0,33.8562,34.0516,33.6608,33.9957,1442890.0
2020-07-15 11:00:00,36.55,36.58,36.24,36.24,1009385.0,34.0051,34.033,33.7166,33.7166,1009385.0
2020-07-15 12:00:00,36.23,36.43,36.15,36.43,692000.0,33.7073,33.8934,33.6329,33.8934,692000.0
2020-07-15 13:00:00,36.43,36.55,36.41,36.51,249160.0,33.8934,34.0051,33.8748,33.9678,249160.0
2020-07-15 14:00:00,36.47,36.67,36.47,36.53,295635.0,33.9306,34.1167,33.9306,33.9864,295635.0
2020-07-15 15:00:00,36.52,36.74,36.51,36.64,738640.0,33.9771,34.1818,33.9678,34.0888,738640.0
2020-07-16 09:30:00,36.43,36.56,36.25,36.43,709475.0,33.8934,34.0144,33.7259,33.8934,709475.0
2020-07-16 10:00:00,36.44,36.64,36.38,36.57,465080.0,33.9027,34.0888,33.8469,34.0237,465080.0
2020-07-16 11:00:00,36.56,36.66,36.5,36.56,390615.0,34.0144,34.1074,33.9585,34.0144,390615.0
2020-07-16 12:00:00,36.53,36.53,36.36,36.37,317500.0,33.9864,33.9864,33.8283,33.8376,317500.0
2020-07-16 13:00:00,36.37,36.51,36.37,36.41,304610.0,33.8376,33.9678,33.8376,33.8748,304610.0
2020-07-16 14:00:00,36.41,36.49,36.31,36.31,449315.0,33.8748,33.9492,33.7818,33.7818,449315.0
2020-07-16 15:00:00,36.33,36.54,36.3,36.5,564050.0,33.8004,33.9957,33.7725,33.9585,564050.0
2020-07-17 09:30:00,36.62,36.77,36.53,36.61,559730.0,34.0702,34.2097,33.9864,34.0609,559730.0
2020-07-17 10:00:00,36.6,36.63,36.4,36.61,478325.0,34.0516,34.0795,33.8655,34.0609,478325.0
2020-07-17 11:00:00,36.63,36.71,36.6,36.7,347190.0,34.0795,34.1539,34.0516,34.1446,347190.0
2020-07-17 12:00:00,36.71,36.76,36.64,36.65,249040.0,34.1539,34.2004,34.0888,34.0981,249040.0
2020-07-17 13:00:00,36.64,36.7,36.62,36.66,309895.0,34.0888,34.1446,34.0702,34.1074,309895.0
2020-07-17 14:00:00,36.64,36.72,36.63,36.67,301935.0,34.0888,34.1632,34.0795,34.1167,301935.0
2020-07-17 15:00:00,36.67,36.74,36.62,36.65,419480.0,34.1167,34.1818,34.0702,34.0981,419480.0
2020-07-20 09:30:00,36.58,36.67,36.37,36.39,719275.0,34.033,34.1167,33.8376,33.8562,719275.0
2020-07-20 10:00:00,36.41,36.54,36.36,36.44,543460.0,33.8748,33.9957,33.8283,33.9027,543460.0
2020-07-20 11:00:00,36.44,36.48,36.36,36.36,284945.0,33.9027,33.9399,33.8283,33.8283,284945.0
2020-07-20 12:00:00,36.35,36.37,36.29,36.36,505315.0,33.819,33.8376,33.7632,33.8283,505315.0
2020-07-20 13:00:00,36.36,36.47,36.33,36.45,252475.0,33.8283,33.9306,33.8004,33.912,252475.0
2020-07-20 14:00:00,36.45,36.48,36.41,36.44,758570.0,33.912,33.9399,33.8748,33.9027,758570.0
2020-07-20 15:00:00,36.44,36.49,36.4,36.43,759685.0,33.9027,33.9492,33.8655,33.8934,759685.0
2020-07-21 09:30:00,36.75,37.07,36.66,37.03,671575.0,34.1911,34.4888,34.1074,34.4516,671575.0
2020-07-21 10:00:00,37.04,37.06,36.75,36.94,818360.0,34.4609,34.4795,34.1911,34.3679,818360.0
2020-07-21 11:00:00,36.98,37.13,36.95,37.04,615210.0,34.4051,34.5447,34.3772,34.4609,615210.0
2020-07-21 12:00:00,37.03,37.07,36.94,37.06,267155.0,34.4516,34.4888,34.3679,34.4795,267155.0
2020-07-21 13:00:00,37.06,37.07,36.99,37.0,338145.0,34.4795,34.4888,34.4144,34.4237,338145.0
2020-07-21 14:00:00,37.01,37.05,36.98,37.01,331705.0,34.433,34.4702,34.4051,34.433,331705.0
2020-07-21 15:00:00,36.99,37.0,36.76,36.89,629120.0,34.4144,34.4237,34.2004,34.3214,629120.0
2020-07-22 09:30:00,36.75,37.11,36.73,37.0,914775.0,34.1911,34.5261,34.1725,34.4237,914775.0
2020-07-22 10:00:00,37.0,37.19,36.94,37.12,614225.0,34.4237,34.6005,34.3679,34.5354,614225.0
2020-07-22 11:00:00,37.12,37.15,37.03,37.07,348695.0,34.5354,34.5633,34.4516,34.4888,348695.0
2020-07-22 12:00:00,37.09,37.13,37.03,37.06,1402435.0,34.5075,34.5447,34.4516,34.4795,1402435.0
2020-07-22 13:00:00,37.06,37.07,36.96,36.96,851560.0,34.4795,34.4888,34.3865,34.3865,851560.0
2020-07-22 14:00:00,36.95,37.03,36.94,37.01,298590.0,34.3772,34.4516,34.3679,34.433,298590.0
2020-07-22 15:00:00,37.03,37.17,37.0,37.16,533730.0,34.4516,34.5819,34.4237,34.5726,533730.0
2020-07-23 09:30:00,37.14,37.41,37.06,37.41,460260.0,34.554,34.8052,34.4795,34.8052,460260.0
2020-07-23 10:00:00,37.42,37.5,37.27,37.44,529230.0,34.8145,34.8889,34.6749,34.8331,529230.0
2020-07-23 11:00:00,37.44,37.66,37.41,37.64,479585.0,34.8331,35.0378,34.8052,35.0192,479585.0
2020-07-23 12:00:00,37.64,37.64,37.44,37.44,395360.0,35.0192,35.0192,34.8331,34.8331,395360.0
2020-07-23 13:00:00,37.44,37.49,37.13,37.19,374850.0,34.8331,34.8796,34.5447,34.6005,374850.0
2020-07-23 14:00:00,37.18,37.22,36.91,37.18,792740.0,34.5912,34.6284,34.34,34.5912,792740.0
2020-07-23 15:00:00,37.21,37.26,37.09,37.21,793190.0,34.6191,34.6656,34.5075,34.6191,793190.0
2020-07-24 09:30:00,37.06,37.17,36.9,36.97,820950.0,34.4795,34.5819,34.3307,34.3958,820950.0
2020-07-24 10:00:00,36.97,37.17,36.95,37.17,387035.0,34.3958,34.5819,34.3772,34.5819,387035.0
2020-07-24 11:00:00,37.17,37.19,37.0,37.03,212650.0,34.5819,34.6005,34.4237,34.4516,212650.0
2020-07-24 12:00:00,37.04,37.06,36.94,36.96,364390.0,34.4609,34.4795,34.3679,34.3865,364390.0
2020-07-24 13:00:00,36.97,37.0,36.83,36.94,441150.0,34.3958,34.4237,34.2656,34.3679,441150.0
2020-07-24 14:00:00,36.93,37.04,36.93,36.98,405760.0,34.3586,34.4609,34.3586,34.4051,405760.0
2020-07-24 15:00:00,36.97,37.03,36.85,36.91,654515.0,34.3958,34.4516,34.2842,34.34,654515.0
2020-07-27 09:30:00,36.94,37.08,36.76,37.07,534110.0,34.3679,34.4981,34.2004,34.4888,534110.0
2020-07-27 10:00:00,37.08,37.19,37.0,37.06,515020.0,34.4981,34.6005,34.4237,34.4795,515020.0
2020-07-27 11:00:00,37.05,37.07,36.89,36.95,262100.0,34.4702,34.4888,34.3214,34.3772,262100.0
2020-07-27 12:00:00,36.96,37.08,36.95,37.06,263615.0,34.3865,34.4981,34.3772,34.4795,263615.0
2020-07-27 13:00:00,37.07,37.15,37.05,37.1,139160.0,34.4888,34.5633,34.4702,34.5168,139160.0
2020-07-27 14:00:00,37.11,37.15,37.06,37.11,549510.0,34.5261,34.5633,34.4795,34.5261,549510.0
2020-07-27 15:00:00,37.1,37.27,37.1,37.27,706680.0,34.5168,34.6749,34.5168,34.6749,706680.0
2020-07-28 09:30:00,37.13,37.31,36.98,37.03,991920.0,34.5447,34.7121,34.4051,34.4516,991920.0
2020-07-28 10:00:00,37.05,37.22,37.03,37.11,469980.0,34.4702,34.6284,34.4516,34.5261,469980.0
2020-07-28 11:00:00,37.09,37.23,37.01,37.16,336095.0,34.5075,34.6377,34.433,34.5726,336095.0
2020-07-28 12:00:00,37.15,37.19,37.09,37.15,315045.0,34.5633,34.6005,34.5075,34.5633,315045.0
2020-07-28 13:00:00,37.16,37.23,37.12,37.22,271000.0,34.5726,34.6377,34.5354,34.6284,271000.0
2020-07-28 14:00:00,37.23,37.26,37.13,37.13,345155.0,34.6377,34.6656,34.5447,34.5447,345155.0
2020-07-28 15:00:00,37.14,37.14,36.87,36.9,540130.0,34.554,34.554,34.3028,34.3307,540130.0
2020-07-29 09:30:00,37.1,37.3,37.1,37.23,825835.0,34.5168,34.7028,34.5168,34.6377,825835.0
2020-07-29 10:00:00,37.24,37.41,37.24,37.37,678225.0,34.647,34.8052,34.647,34.768,678225.0
2020-07-29 11:00:00,37.37,37.46,37.34,37.43,677975.0,34.768,34.8517,34.74,34.8238,677975.0
2020-07-29 12:00:00,37.43,37.53,37.42,37.49,733890.0,34.8238,34.9168,34.8145,34.8796,733890.0
2020-07-29 13:00:00,37.49,37.52,37.47,37.5,395465.0,34.8796,34.9075,34.861,34.8889,395465.0
2020-07-29 14:00:00,37.53,37.68,37.5,37.59,467165.0,34.9168,35.0564,34.8889,34.9726,467165.0
2020-07-29 15:00:00,37.6,37.77,37.52,37.71,1505455.0,34.9819,35.1401,34.9075,35.0843,1505455.0
2020-07-30 09:30:00,37.19,37.2,36.91,36.91,822645.0,34.6005,34.6098,34.34,34.34,822645.0
2020-07-30 10:00:00,36.9,37.2,36.89,37.19,851555.0,34.3307,34.6098,34.3214,34.6005,851555.0
2020-07-30 11:00:00,37.19,37.37,37.17,37.31,470740.0,34.6005,34.768,34.5819,34.7121,470740.0
2020-07-30 12:00:00,37.32,37.42,37.27,37.39,794990.0,34.7214,34.8145,34.6749,34.7866,794990.0
2020-07-30 13:00:00,37.39,37.47,37.35,37.42,488380.0,34.7866,34.861,34.7493,34.8145,488380.0
2020-07-30 14:00:00,37.42,37.47,37.38,37.42,246750.0,34.8145,34.861,34.7773,34.8145,246750.0
2020-07-30 15:00:00,37.44,37.51,37.38,37.46,770035.0,34.8331,34.8982,34.7773,34.8517,770035.0
2020-07-31 09:30:00,37.4,37.42,37.18,37.29,1208710.0,34.7959,34.8145,34.5912,34.6935,1208710.0
2020-07-31 10:00:00,37.28,37.3,36.73,36.85,5010630.0,34.6842,34.7028,34.1725,34.2842,5010630.0
2020-07-31 11:00:00,36.86,36.93,36.75,36.76,1889300.0,34.2935,34.3586,34.1911,34.2004,1889300.0
2020-07-31 12:00:00,36.76,36.8,36.64,36.7,1517795.0,34.2004,34.2376,34.0888,34.1446,1517795.0
2020-07-31 13:00:00,36.69,36.9,36.68,36.83,594380.0,34.1353,34.3307,34.126,34.2656,594380.0
2020-07-31 14:00:00,36.83,36.92,36.75,36.91,394125.0,34.2656,34.3493,34.1911,34.34,394125.0
2020-07-31 15:00:00,36.91,37.21,36.89,37.2,1398160.0,34.34,34.6191,34.3214,34.6098,1398160.0
2020-08-03 09:30:00,37.44,37.44,37.21,37.4,553295.0,34.8331,34.8331,34.6191,34.7959,553295.0
2020-08-03 10:00:00,37.4,37.51,37.34,37.36,354330.0,34.7959,34.8982,34.74,34.7587,354330.0
2020-08-03 11:00:00,37.38,37.65,37.37,37.59,484635.0,34.7773,35.0285,34.768,34.9726,484635.0
2020-08-03 12:00:00,37.59,37.63,37.54,37.58,211720.0,34.9726,35.0099,34.9261,34.9633,211720.0
2020-08-03 13:00:00,37.57,37.63,37.51,37.62,322380.0,34.954,35.0099,34.8982,35.0005,322380.0
2020-08-03 14:00:00,37.62,37.69,37.59,37.68,387405.0,35.0005,35.0657,34.9726,35.0564,387405.0
2020-08-03 15:00:00,37.67,37.68,37.55,37.63,876450.0,35.0471,35.0564,34.9354,35.0099,876450.0
2020-08-04 09:30:00,37.53,37.65,37.44,37.56,882690.0,34.9168,35.0285,34.8331,34.9447,882690.0
2020-08-04 10:00:00,37.55,37.7,37.47,37.69,308275.0,34.9354,35.075,34.861,35.0657,308275.0
2020-08-04 11:00:00,37.7,37.78,37.67,37.69,282920.0,35.075,35.1494,35.0471,35.0657,282920.0
2020-08-04 12:00:00,37.7,37.7,37.61,37.69,237085.0,35.075,35.075,34.9912,35.0657,237085.0
2020-08-04 13:00:00,37.69,37.77,37.67,37.76,175225.0,35.0657,35.1401,35.0471,35.1308,175225.0
2020-08-04 14:00:00,37.77,37.79,37.61,37.73,288365.0,35.1401,35.1587,34.9912,35.1029,288365.0
2020-08-04 15:00:00,37.73,37.83,37.71,37.83,676030.0,35.1029,35.1959,35.0843,35.1959,676030.0
2020-08-05 09:30:00,38.11,38.22,38.05,38.11,403235.0,35.4564,35.5588,35.4006,35.4564,403235.0
2020-08-05 10:00:00,38.11,38.16,37.98,38.14,480390.0,35.4564,35.5029,35.3355,35.4843,480390.0
2020-08-05 11:00:00,38.15,38.2,38.12,38.13,467900.0,35.4936,35.5402,35.4657,35.475,467900.0
2020-08-05 12:00:00,38.13,38.17,38.07,38.12,278795.0,35.475,35.5123,35.4192,35.4657,278795.0
2020-08-05 13:00:00,38.12,38.22,38.1,38.21,297310.0,35.4657,35.5588,35.4471,35.5495,297310.0
2020-08-05 14:00:00,38.22,38.31,38.22,38.27,326395.0,35.5588,35.6425,35.5588,35.6053,326395.0
2020-08-05 15:00:00,38.28,38.37,38.22,38.35,632880.0,35.6146,35.6983,35.5588,35.6797,632880.0
2020-08-06 09:30:00,38.31,38.39,38.28,38.37,603460.0,35.6425,35.7169,35.6146,35.6983,603460.0
2020-08-06 10:00:00,38.37,38.43,38.18,38.26,708425.0,35.6983,35.7541,35.5216,35.596,708425.0
2020-08-06 11:00:00,38.26,38.28,38.09,38.15,437190.0,35.596,35.6146,35.4378,35.4936,437190.0
2020-08-06 12:00:00,38.16,38.2,38.12,38.18,261435.0,35.5029,35.5402,35.4657,35.5216,261435.0
2020-08-06 13:00:00,38.18,38.2,38.13,38.13,335935.0,35.5216,35.5402,35.475,35.475,335935.0
2020-08-06 14:00:00,38.14,38.31,38.14,38.29,319465.0,35.4843,35.6425,35.4843,35.6239,319465.0
2020-08-06 15:00:00,38.3,38.3,38.2,38.25,956140.0,35.6332,35.6332,35.5402,35.5867,956140.0
2020-08-07 09:30:00,38.12,38.35,38.06,38.33,376855.0,35.4657,35.6797,35.4099,35.6611,376855.0
2020-08-07 10:00:00,38.31,38.45,38.28,38.37,494480.0,35.6425,35.7728,35.6146,35.6983,494480.0
2020-08-07 11:00:00,38.39,38.52,38.35,38.36,485415.0,35.7169,35.8379,35.6797,35.689,485415.0
2020-08-07 12:00:00,38.35,38.56,38.35,38.51,199255.0,35.6797,35.8751,35.6797,35.8286,199255.0
2020-08-07 13:00:00,38.5,38.54,38.41,38.46,256200.0,35.8193,35.8565,35.7355,35.7821,256200.0
2020-08-07 14:00:00,38.47,38.53,38.36,38.52,197780.0,35.7914,35.8472,35.689,35.8379,197780.0
2020-08-07 15:00:00,38.52,38.72,38.47,38.71,2362425.0,35.8379,36.024,35.7914,36.0147,2362425.0
2020-08-10 09:30:00,38.78,38.98,38.77,38.92,924225.0,36.0798,36.2659,36.0705,36.21,924225.0
2020-08-10 10:00:00,38.91,39.07,38.83,38.83,528975.0,36.2007,36.3496,36.1263,36.1263,528975.0
2020-08-10 11:00:00,38.85,39.06,38.82,39.04,370180.0,36.1449,36.3403,36.117,36.3217,370180.0
2020-08-10 12:00:00,39.03,39.04,38.94,38.97,177930.0,36.3124,36.3217,36.2286,36.2565,177930.0
2020-08-10 13:00:00,38.97,39.01,38.92,38.97,198925.0,36.2565,36.2938,36.21,36.2565,198925.0
2020-08-10 14:00:00,38.96,39.0,38.89,38.91,372935.0,36.2472,36.2845,36.1821,36.2007,372935.0
2020-08-10 15:00:00,38.91,38.97,38.83,38.88,1192090.0,36.2007,36.2565,36.1263,36.1728,1192090.0
2020-08-11 09:30:00,39.24,39.44,39.22,39.26,1309760.0,36.5077,36.6938,36.4891,36.5264,1309760.0
2020-08-11 10:00:00,39.3,39.32,39.14,39.25,608255.0,36.5636,36.5822,36.4147,36.5171,608255.0
2020-08-11 11:00:00,39.26,39.33,39.23,39.28,3390705.0,36.5264,36.5915,36.4984,36.545,3390705.0
2020-08-11 12:00:00,39.28,39.35,39.22,39.31,723430.0,36.545,36.6101,36.4891,36.5729,723430.0
2020-08-11 13:00:00,39.31,39.45,39.28,39.44,1389825.0,36.5729,36.7031,36.545,36.6938,1389825.0
2020-08-11 14:00:00,39.44,39.46,39.28,39.37,2885565.0,36.6938,36.7124,36.545,36.6287,2885565.0
2020-08-11 15:00:00,39.34,39.38,38.77,38.85,1634400.0,36.6008,36.638,36.0705,36.1449,1634400.0
2020-08-12 09:30:00,39.24,39.28,39.08,39.12,890205.0,36.5077,36.545,36.3589,36.3961,890205.0
2020-08-12 10:00:00,39.1,39.24,39.1,39.22,502380.0,36.3775,36.5077,36.3775,36.4891,502380.0
2020-08-12 11:00:00,39.21,39.27,39.07,39.08,397940.0,36.4798,36.5357,36.3496,36.3589,397940.0
2020-08-12 12:00:00,39.1,39.16,39.04,39.04,235835.0,36.3775,36.4333,36.3217,36.3217,235835.0
2020-08-12 13:00:00,39.05,39.05,38.91,39.04,346025.0,36.331,36.331,36.2007,36.3217,346025.0
2020-08-12 14:00:00,39.04,39.13,39.02,39.12,484175.0,36.3217,36.4054,36.3031,36.3961,484175.0
2020-08-12 15:00:00,39.1,39.18,39.07,39.1,1189000.0,36.3775,36.4519,36.3496,36.3775,1189000.0
2020-08-13 09:30:00,38.93,39.15,38.87,39.15,588745.0,36.2193,36.424,36.1635,36.424,588745.0
2020-08-13 10:00:00,39.12,39.2,39.06,39.13,346380.0,36.3961,36.4705,36.3403,36.4054,346380.0
2020-08-13 11:00:00,39.12,39.18,39.04,39.16,186585.0,36.3961,36.4519,36.3217,36.4333,186585.0
2020-08-13 12:00:00,39.17,39.21,39.15,39.21,381115.0,36.4426,36.4798,36.424,36.4798,381115.0
2020-08-13 13:00:00,39.2,39.22,39.11,39.17,394870.0,36.4705,36.4891,36.3868,36.4426,394870.0
2020-08-13 14:00:00,39.18,39.18,38.89,38.93,338220.0,36.4519,36.4519,36.1821,36.2193,338220.0
2020-08-13 15:00:00,38.92,39.06,38.89,39.02,612765.0,36.21,36.3403,36.1821,36.3031,612765.0
2020-08-14 09:30:00,38.81,38.96,38.78,38.96,1067130.0,36.1077,36.2472,36.0798,36.2472,1067130.0
2020-08-14 10:00:00,38.97,39.12,38.89,39.1,978110.0,36.2565,36.3961,36.1821,36.3775,978110.0
2020-08-14 11:00:00,39.08,39.14,39.04,39.08,1252660.0,36.3589,36.4147,36.3217,36.3589,1252660.0
2020-08-14 12:00:00,39.09,39.13,39.03,39.03,294945.0,36.3682,36.4054,36.3124,36.3124,294945.0
2020-08-14 13:00:00,39.02,39.15,39.01,39.14,288655.0,36.3031,36.424,36.2938,36.4147,288655.0
2020-08-14 14:00:00,39.14,39.14,38.97,38.97,292165.0,36.4147,36.4147,36.2565,36.2565,292165.0
2020-08-14 15:00:00,38.98,38.99,38.82,38.94,768190.0,36.2659,36.2752,36.117,36.2286,768190.0
2020-08-17 09:30:00,39.05,39.13,38.94,38.98,671060.0,36.331,36.4054,36.2286,36.2659,671060.0
2020-08-17 10:00:00,38.98,39.12,38.9,39.07,414775.0,36.2659,36.3961,36.1914,36.3496,414775.0
2020-08-17 11:00:00,39.07,39.16,39.04,39.15,506455.0,36.3496,36.4333,36.3217,36.424,506455.0
2020-08-17 12:00:00,39.16,39.17,39.1,39.14,599085.0,36.4333,36.4426,36.3775,36.4147,599085.0
2020-08-17 13:00:00,39.13,39.13,39.06,39.09,489735.0,36.4054,36.4054,36.3403,36.3682,489735.0
2020-08-17 14:00:00,39.1,39.1,39.03,39.05,354190.0,36.3775,36.3775,36.3124,36.331,354190.0
2020-08-17 15:00:00,39.05,39.08,39.0,39.05,1463155.0,36.331,36.3589,36.2845,36.331,1463155.0
2020-08-18 09:30:00,39.02,39.04,38.77,38.77,687320.0,36.3031,36.3217,36.0705,36.0705,687320.0
2020-08-18 10:00:00,38.78,38.84,38.6,38.74,524000.0,36.0798,36.1356,35.9123,36.0426,524000.0
2020-08-18 11:00:00,38.74,38.88,38.74,38.83,358675.0,36.0426,36.1728,36.0426,36.1263,358675.0
2020-08-18 12:00:00,38.83,38.88,38.75,38.85,333190.0,36.1263,36.1728,36.0519,36.1449,333190.0
2020-08-18 13:00:00,38.84,38.86,38.79,38.82,260065.0,36.1356,36.1542,36.0891,36.117,260065.0
2020-08-18 14:00:00,38.82,38.83,38.74,38.75,673355.0,36.117,36.1263,36.0426,36.0519,673355.0
2020-08-18 15:00:00,38.75,38.79,38.63,38.7,496010.0,36.0519,36.0891,35.9402,36.0053,496010.0
2020-08-19 09:30:00,38.76,38.81,38.61,38.78,661885.0,36.0612,36.1077,35.9216,36.0798,661885.0
2020-08-19 10:00:00,38.79,38.81,38.64,38.73,455445.0,36.0891,36.1077,35.9495,36.0333,455445.0
2020-08-19 11:00:00,38.74,38.85,38.68,38.81,365535.0,36.0426,36.1449,35.9867,36.1077,365535.0
2020-08-19 12:00:00,38.79,38.82,38.71,38.74,202340.0,36.0891,36.117,36.0147,36.0426,202340.0
2020-08-19 13:00:00,38.74,38.8,38.72,38.79,361450.0,36.0426,36.0984,36.024,36.0891,361450.0
2020-08-19 14:00:00,38.78,38.82,38.64,38.72,468365.0,36.0798,36.117,35.9495,36.024,468365.0
2020-08-19 15:00:00,38.71,38.75,38.46,38.53,592880.0,36.0147,36.0519,35.7821,35.8472,592880.0
2020-08-20 09:30:00,38.14,38.33,38.07,38.29,1296890.0,35.4843,35.6611,35.4192,35.6239,1296890.0
2020-08-20 10:00:00,38.26,38.48,38.26,38.34,773340.0,35.596,35.8007,35.596,35.6704,773340.0
2020-08-20 11:00:00,38.35,38.46,38.32,38.44,205510.0,35.6797,35.7821,35.6518,35.7635,205510.0
2020-08-20 12:00:00,38.4,38.43,38.33,38.34,138720.0,35.7262,35.7541,35.6611,35.6704,138720.0
2020-08-20 13:00:00,38.34,38.36,38.31,38.31,339370.0,35.6704,35.689,35.6425,35.6425,339370.0
2020-08-20 14:00:00,38.32,38.37,38.31,38.37,288120.0,35.6518,35.6983,35.6425,35.6983,288120.0
2020-08-20 15:00:00,38.37,38.42,38.28,38.28,698460.0,35.6983,35.7448,35.6146,35.6146,698460.0
2020-08-21 09:30:00,38.14,38.3,38.1,38.21,993035.0,35.4843,35.6332,35.4471,35.5495,993035.0
2020-08-21 10:00:00,38.22,38.24,38.02,38.1,758815.0,35.5588,35.5774,35.3727,35.4471,758815.0
2020-08-21 11:00:00,38.11,38.15,38.05,38.1,542665.0,35.4564,35.4936,35.4006,35.4471,542665.0
2020-08-21 12:00:00,38.1,38.2,38.02,38.03,282335.0,35.4471,35.5402,35.3727,35.382,282335.0
2020-08-21 13:00:00,38.02,38.14,38.0,38.13,233460.0,35.3727,35.4843,35.3541,35.475,233460.0
2020-08-21 14:00:00,38.14,38.18,38.12,38.14,679635.0,35.4843,35.5216,35.4657,35.4843,679635.0
2020-08-21 15:00:00,38.14,38.18,38.11,38.17,829760.0,35.4843,35.5216,35.4564,35.5123,829760.0
2020-08-24 09:30:00,38.47,38.47,38.24,38.44,748175.0,35.7914,35.7914,35.5774,35.7635,748175.0
2020-08-24 10:00:00,38.45,38.64,38.45,38.58,542050.0,35.7728,35.9495,35.7728,35.8937,542050.0
2020-08-24 11:00:00,38.59,38.63,38.56,38.57,371435.0,35.903,35.9402,35.8751,35.8844,371435.0
2020-08-24 12:00:00,38.56,38.6,38.54,38.54,252600.0,35.8751,35.9123,35.8565,35.8565,252600.0
2020-08-24 13:00:00,38.55,38.6,38.53,38.58,303260.0,35.8658,35.9123,35.8472,35.8937,303260.0
2020-08-24 14:00:00,38.57,38.6,38.55,38.59,422275.0,35.8844,35.9123,35.8658,35.903,422275.0
2020-08-24 15:00:00,38.57,38.74,38.56,38.74,582620.0,35.8844,36.0426,35.8751,36.0426,582620.0
2020-08-25 09:30:00,38.88,38.9,38.67,38.83,410685.0,36.1728,36.1914,35.9774,36.1263,410685.0
2020-08-25 10:00:00,38.82,38.86,38.48,38.52,576370.0,36.117,36.1542,35.8007,35.8379,576370.0
2020-08-25 11:00:00,38.52,38.57,38.38,38.43,308530.0,35.8379,35.8844,35.7076,35.7541,308530.0
2020-08-25 12:00:00,38.42,38.56,38.42,38.53,223695.0,35.7448,35.8751,35.7448,35.8472,223695.0
2020-08-25 13:00:00,38.53,38.59,38.5,38.54,161145.0,35.8472,35.903,35.8193,35.8565,161145.0
2020-08-25 14:00:00,38.54,38.63,38.5,38.62,626785.0,35.8565,35.9402,35.8193,35.9309,626785.0
2020-08-25 15:00:00,38.61,38.69,38.58,38.68,606650.0,35.9216,35.996,35.8937,35.9867,606650.0
2020-08-26 09:30:00,38.67,38.7,38.48,38.61,566545.0,35.9774,36.0053,35.8007,35.9216,566545.0
2020-08-26 10:00:00,38.58,38.65,38.51,38.51,227440.0,35.8937,35.9588,35.8286,35.8286,227440.0
2020-08-26 11:00:00,38.5,38.55,38.45,38.51,306390.0,35.8193,35.8658,35.7728,35.8286,306390.0
2020-08-26 12:00:00,38.51,38.58,38.49,38.57,207570.0,35.8286,35.8937,35.81,35.8844,207570.0
2020-08-26 13:00:00,38.57,38.6,38.54,38.56,174020.0,35.8844,35.9123,35.8565,35.8751,174020.0
2020-08-26 14:00:00,38.55,38.62,38.52,38.53,238750.0,35.8658,35.9309,35.8379,35.8472,238750.0
2020-08-26 15:00:00,38.53,38.61,38.51,38.54,378810.0,35.8472,35.9216,35.8286,35.8565,378810.0
2020-08-27 09:30:00,38.65,38.84,38.6,38.82,638560.0,35.9588,36.1356,35.9123,36.117,638560.0
2020-08-27 10:00:00,38.82,38.85,38.57,38.77,440265.0,36.117,36.1449,35.8844,36.0705,440265.0
2020-08-27 11:00:00,38.76,38.79,38.65,38.78,236860.0,36.0612,36.0891,35.9588,36.0798,236860.0
2020-08-27 12:00:00,38.78,38.78,38.52,38.54,283600.0,36.0798,36.0798,35.8379,35.8565,283600.0
2020-08-27 13:00:00,38.54,38.72,38.49,38.72,256415.0,35.8565,36.024,35.81,36.024,256415.0
2020-08-27 14:00:00,38.71,38.83,38.71,38.79,623505.0,36.0147,36.1263,36.0147,36.0891,623505.0
2020-08-27 15:00:00,38.8,38.87,38.68,38.69,696925.0,36.0984,36.1635,35.9867,35.996,696925.0
2020-08-28 09:30:00,38.87,38.89,38.64,38.79,2707525.0,36.1635,36.1821,35.9495,36.0891,2707525.0
2020-08-28 10:00:00,38.81,38.81,38.62,38.65,307780.0,36.1077,36.1077,35.9309,35.9588,307780.0
2020-08-28 11:00:00,38.65,38.77,38.63,38.73,257165.0,35.9588,36.0705,35.9402,36.0333,257165.0
2020-08-28 12:00:00,38.71,38.8,38.71,38.79,208855.0,36.0147,36.0984,36.0147,36.0891,208855.0
2020-08-28 13:00:00,38.79,38.8,38.72,38.76,238325.0,36.0891,36.0984,36.024,36.0612,238325.0
2020-08-28 14:00:00,38.76,38.83,38.74,38.81,517200.0,36.0612,36.1263,36.0426,36.1077,517200.0
2020-08-28 15:00:00,38.8,38.92,38.78,38.92,1566915.0,36.0984,36.21,36.0798,36.21,1566915.0
2020-08-31 09:30:00,38.9,38.9,38.58,38.6,474955.0,36.1914,36.1914,35.8937,35.9123,474955.0
2020-08-31 10:00:00,38.58,38.7,38.57,38.63,274155.0,35.8937,36.0053,35.8844,35.9402,274155.0
2020-08-31 11:00:00,38.64,38.69,38.51,38.68,466575.0,35.9495,35.996,35.8286,35.9867,466575.0
2020-08-31 12:00:00,38.69,38.7,38.57,38.6,331375.0,35.996,36.0053,35.8844,35.9123,331375.0
2020-08-31 13:00:00,38.62,38.65,38.6,38.62,250125.0,35.9309,35.9588,35.9123,35.9309,250125.0
2020-08-31 14:00:00,38.62,38.68,38.6,38.66,397560.0,35.9309,35.9867,35.9123,35.9681,397560.0
2020-08-31 15:00:00,38.65,38.7,38.48,38.49,1579555.0,35.9588,36.0053,35.8007,35.81,1579555.0
2020-09-01 09:30:00,38.45,38.58,38.15,38.56,1180910.0,35.7728,35.8937,35.4936,35.8751,1180910.0
2020-09-01 10:00:00,38.59,38.75,38.54,38.65,621420.0,35.903,36.0519,35.8565,35.9588,621420.0
2020-09-01 11:00:00,38.65,38.73,38.63,38.66,765640.0,35.9588,36.0333,35.9402,35.9681,765640.0
2020-09-01 12:00:00,38.67,38.72,38.64,38.71,579945.0,35.9774,36.024,35.9495,36.0147,579945.0
2020-09-01 13:00:00,38.7,38.71,38.64,38.68,710670.0,36.0053,36.0147,35.9495,35.9867,710670.0
2020-09-01 14:00:00,38.68,38.73,38.67,38.73,995365.0,35.9867,36.0333,35.9774,36.0333,995365.0
2020-09-01 15:00:00,38.73,38.81,38.7,38.79,1716525.0,36.0333,36.1077,36.0053,36.0891,1716525.0
2020-09-02 09:30:00,38.94,38.94,38.71,38.82,856455.0,36.2286,36.2286,36.0147,36.117,856455.0
2020-09-02 10:00:00,38.83,39.0,38.76,38.97,604790.0,36.1263,36.2845,36.0612,36.2565,604790.0
2020-09-02 11:00:00,38.98,39.06,38.94,39.05,642960.0,36.2659,36.3403,36.2286,36.331,642960.0
2020-09-02 12:00:00,39.06,39.13,39.02,39.08,575745.0,36.3403,36.4054,36.3031,36.3589,575745.0
2020-09-02 13:00:00,39.08,39.14,39.03,39.1,391325.0,36.3589,36.4147,36.3124,36.3775,391325.0
2020-09-02 14:00:00,39.1,39.2,39.04,39.19,623015.0,36.3775,36.4705,36.3217,36.4612,623015.0
2020-09-02 15:00:00,39.19,39.39,39.17,39.29,2145225.0,36.4612,36.6473,36.4426,36.5543,2145225.0
2020-09-03 09:30:00,39.16,39.21,39.05,39.13,888885.0,36.4333,36.4798,36.331,36.4054,888885.0
2020-09-03 10:00:00,39.12,39.12,38.57,38.64,766980.0,36.3961,36.3961,35.8844,35.9495,766980.0
2020-09-03 11:00:00,38.65,38.65,37.94,38.37,930230.0,35.9588,35.9588,35.2983,35.6983,930230.0
2020-09-03 12:00:00,38.36,38.46,38.18,38.19,559215.0,35.689,35.7821,35.5216,35.5309,559215.0
2020-09-03 13:00:00,38.21,38.32,38.08,38.18,565155.0,35.5495,35.6518,35.4285,35.5216,565155.0
2020-09-03 14:00:00,38.18,38.35,38.09,38.09,667925.0,35.5216,35.6797,35.4378,35.4378,667925.0
2020-09-03 15:00:00,38.1,38.14,37.9,38.1,1008915.0,35.4471,35.4843,35.2611,35.4471,1008915.0
2020-09-04 09:30:00,38.45,38.55,38.04,38.05,1531055.0,35.7728,35.8658,35.3913,35.4006,1531055.0
2020-09-04 10:00:00,38.07,38.21,37.17,37.5,1141060.0,35.4192,35.5495,34.5819,34.8889,1141060.0
2020-09-04 11:00:00,37.52,37.62,37.3,37.57,753260.0,34.9075,35.0005,34.7028,34.954,753260.0
2020-09-04 12:00:00,37.6,37.89,37.53,37.83,547630.0,34.9819,35.2517,34.9168,35.1959,547630.0
2020-09-04 13:00:00,37.82,37.82,37.61,37.79,488675.0,35.1866,35.1866,34.9912,35.1587,488675.0
2020-09-04 14:00:00,37.78,38.14,37.73,38.12,634425.0,35.1494,35.4843,35.1029,35.4657,634425.0
2020-09-04 15:00:00,38.14,38.18,37.87,37.92,1320195.0,35.4843,35.5216,35.2331,35.2797,1320195.0
2020-09-08 09:30:00,37.52,37.52,36.96,37.33,1287900.0,34.9075,34.9075,34.3865,34.7307,1287900.0
2020-09-08 10:00:00,37.35,37.51,37.08,37.24,724165.0,34.7493,34.8982,34.4981,34.647,724165.0
2020-09-08 11:00:00,37.2,37.45,37.14,37.24,786350.0,34.6098,34.8424,34.554,34.647,786350.0
2020-09-08 12:00:00,37.24,37.52,37.23,37.49,376990.0,34.647,34.9075,34.6377,34.8796,376990.0
2020-09-08 13:00:00,37.49,37.62,37.44,37.58,536110.0,34.8796,35.0005,34.8331,34.9633,536110.0
2020-09-08 14:00:00,37.59,37.61,37.12,37.29,530960.0,34.9726,34.9912,34.5354,34.6935,530960.0
2020-09-08 15:00:00,37.28,37.36,37.07,37.09,1017335.0,34.6842,34.7587,34.4888,34.5075,1017335.0
2020-09-09 09:30:00,37.42,37.57,37.34,37.52,1032690.0,34.8145,34.954,34.74,34.9075,1032690.0
2020-09-09 10:00:00,37.57,37.62,37.25,37.3,1962435.0,34.954,35.0005,34.6563,34.7028,1962435.0
2020-09-09 11:00:00,37.34,37.49,37.31,37.42,718315.0,34.74,34.8796,34.7121,34.8145,718315.0
2020-09-09 12:00:00,37.41,37.56,37.41,37.52,330570.0,34.8052,34.9447,34.8052,34.9075,330570.0
2020-09-09 13:00:00,37.54,37.7,37.52,37.61,313100.0,34.9261,35.075,34.9075,34.9912,313100.0
2020-09-09 14:00:00,37.62,37.68,37.56,37.66,376035.0,35.0005,35.0564,34.9447,35.0378,376035.0
2020-09-09 15:00:00,37.66,37.76,37.57,37.59,761250.0,35.0378,35.1308,34.954,34.9726,761250.0
2020-09-10 09:30:00,37.78,38.01,37.76,37.83,395290.0,35.1494,35.3634,35.1308,35.1959,395290.0
2020-09-10 10:00:00,37.84,37.91,37.46,37.47,650565.0,35.2052,35.2704,34.8517,34.861,650565.0
2020-09-10 11:00:00,37.49,37.71,37.41,37.58,318005.0,34.8796,35.0843,34.8052,34.9633,318005.0
2020-09-10 12:00:00,37.57,37.66,37.44,37.56,438910.0,34.954,35.0378,34.8331,34.9447,438910.0
2020-09-10 13:00:00,37.56,37.7,37.54,37.55,233840.0,34.9447,35.075,34.9261,34.9354,233840.0
2020-09-10 14:00:00,37.56,37.63,37.24,37.43,520285.0,34.9447,35.0099,34.647,34.8238,520285.0
2020-09-10 15:00:00,37.41,37.42,37.11,37.13,1381765.0,34.8052,34.8145,34.5261,34.5447,1381765.0
2020-09-11 09:30:00,37.35,37.35,37.04,37.07,754280.0,34.7493,34.7493,34.4609,34.4888,754280.0
2020-09-11 10:00:00,37.06,37.3,37.06,37.18,484135.0,34.4795,34.7028,34.4795,34.5912,484135.0
2020-09-11 11:00:00,37.17,37.36,37.16,37.2,348315.0,34.5819,34.7587,34.5726,34.6098,348315.0
2020-09-11 12:00:00,37.17,37.32,37.04,37.05,218110.0,34.5819,34.7214,34.4609,34.4702,218110.0
2020-09-11 13:00:00,37.05,37.07,36.8,36.8,493140.0,34.4702,34.4888,34.2376,34.2376,493140.0
2020-09-11 14:00:00,36.82,37.08,36.77,37.04,351450.0,34.2563,34.4981,34.2097,34.4609,351450.0
2020-09-11 15:00:00,37.05,37.22,36.93,37.09,397620.0,34.4702,34.6284,34.3586,34.5075,397620.0
2020-09-14 09:30:00,37.46,37.69,37.37,37.64,376700.0,34.8517,35.0657,34.768,35.0192,376700.0
2020-09-14 10:00:00,37.66,37.71,37.57,37.61,322655.0,35.0378,35.0843,34.954,34.9912,322655.0
2020-09-14 11:00:00,37.59,37.75,37.56,37.71,130540.0,34.9726,35.1215,34.9447,35.0843,130540.0
2020-09-14 12:00:00,37.68,37.85,37.68,37.84,200880.0,35.0564,35.2145,35.0564,35.2052,200880.0
2020-09-14 13:00:00,37.88,37.9,37.72,37.77,326635.0,35.2424,35.2611,35.0936,35.1401,326635.0
2020-09-14 14:00:00,37.77,37.84,37.7,37.79,259940.0,35.1401,35.2052,35.075,35.1587,259940.0
2020-09-14 15:00:00,37.78,37.9,37.68,37.83,465145.0,35.1494,35.2611,35.0564,35.1959,465145.0
2020-09-15 09:30:00,38.11,38.16,37.91,37.91,492670.0,35.4564,35.5029,35.2704,35.2704,492670.0
2020-09-15 10:00:00,37.91,38.17,37.87,38.16,464920.0,35.2704,35.5123,35.2331,35.5029,464920.0
2020-09-15 11:00:00,38.15,38.18,38.01,38.02,395735.0,35.4936,35.5216,35.3634,35.3727,395735.0
2020-09-15 12:00:00,38.0,38.06,37.99,38.05,168100.0,35.3541,35.4099,35.3448,35.4006,168100.0
2020-09-15 13:00:00,38.06,38.09,38.02,38.02,204240.0,35.4099,35.4378,35.3727,35.3727,204240.0
2020-09-15 14:00:00,38.02,38.06,37.99,38.03,212440.0,35.3727,35.4099,35.3448,35.382,212440.0
2020-09-15 15:00:00,38.03,38.03,37.78,37.87,739995.0,35.382,35.382,35.1494,35.2331,739995.0
2020-09-16 09:30:00,38.04,38.09,37.97,38.07,397310.0,35.3913,35.4378,35.3262,35.4192,397310.0
2020-09-16 10:00:00,38.08,38.24,38.04,38.12,197545.0,35.4285,35.5774,35.3913,35.4657,197545.0
2020-09-16 11:00:00,38.12,38.35,38.11,38.3,242930.0,35.4657,35.6797,35.4564,35.6332,242930.0
2020-09-16 12:00:00,38.3,38.34,38.25,38.31,221960.0,35.6332,35.6704,35.5867,35.6425,221960.0
2020-09-16 13:00:00,38.29,38.32,38.19,38.24,365195.0,35.6239,35.6518,35.5309,35.5774,365195.0
2020-09-16 14:00:00,38.23,38.45,38.23,38.29,396160.0,35.5681,35.7728,35.5681,35.6239,396160.0
2020-09-16 15:00:00,38.27,38.33,37.93,37.99,949945.0,35.6053,35.6611,35.289,35.3448,949945.0
2020-09-17 09:30:00,37.44,37.52,37.28,37.52,539305.0,34.8331,34.9075,34.6842,34.9075,539305.0
2020-09-17 10:00:00,37.52,37.81,37.51,37.74,583580.0,34.9075,35.1773,34.8982,35.1122,583580.0
2020-09-17 11:00:00,37.73,37.89,37.68,37.69,300675.0,35.1029,35.2517,35.0564,35.0657,300675.0
2020-09-17 12:00:00,37.68,37.71,37.51,37.71,250875.0,35.0564,35.0843,34.8982,35.0843,250875.0
2020-09-17 13:00:00,37.7,37.79,37.63,37.76,221540.0,35.075,35.1587,35.0099,35.1308,221540.0
2020-09-17 14:00:00,37.75,37.86,37.67,37.75,351185.0,35.1215,35.2238,35.0471,35.1215,351185.0
2020-09-17 15:00:00,37.72,37.83,37.62,37.77,479070.0,35.0936,35.1959,35.0005,35.1401,479070.0
2020-09-18 09:30:00,37.85,37.93,37.7,37.74,812350.0,35.2145,35.289,35.075,35.1122,812350.0
2020-09-18 10:00:00,37.73,37.94,37.69,37.75,336035.0,35.1029,35.2983,35.0657,35.1215,336035.0
2020-09-18 11:00:00,37.75,37.81,37.52,37.6,283380.0,35.1215,35.1773,34.9075,34.9819,283380.0
2020-09-18 12:00:00,37.6,37.62,37.25,37.3,345100.0,34.9819,35.0005,34.6563,34.7028,345100.0
2020-09-18 13:00:00,37.3,37.34,37.02,37.24,255130.0,34.7028,34.74,34.4423,34.647,255130.0
2020-09-18 14:00:00,37.24,37.32,37.19,37.3,344580.0,34.647,34.7214,34.6005,34.7028,344580.0
2020-09-18 15:00:00,37.32,37.44,37.28,37.35,1224460.0,34.7214,34.8331,34.6842,34.7493,1224460.0
2020-09-21 09:30:00,36.58,36.63,36.22,36.41,1245075.0,34.033,34.0795,33.698,33.8748,1245075.0
2020-09-21 10:00:00,36.39,36.43,35.99,36.19,711200.0,33.8562,33.8934,33.484,33.6701,711200.0
2020-09-21 11:00:00,36.16,36.31,36.03,36.23,315985.0,33.6422,33.7818,33.5213,33.7073,315985.0
2020-09-21 12:00:00,36.23,36.32,36.11,36.12,363635.0,33.7073,33.7911,33.5957,33.605,363635.0
2020-09-21 13:00:00,36.15,36.27,36.1,36.16,285280.0,33.6329,33.7445,33.5864,33.6422,285280.0
2020-09-21 14:00:00,36.15,36.2,36.06,36.17,261695.0,33.6329,33.6794,33.5492,33.6515,261695.0
2020-09-21 15:00:00,36.16,36.45,36.16,36.44,782175.0,33.6422,33.912,33.6422,33.9027,782175.0
2020-09-22 09:30:00,36.57,36.78,36.45,36.46,578410.0,34.0237,34.219,33.912,33.9213,578410.0
2020-09-22 10:00:00,36.45,36.65,36.34,36.34,430875.0,33.912,34.0981,33.8097,33.8097,430875.0
2020-09-22 11:00:00,36.33,36.46,36.28,36.44,260150.0,33.8004,33.9213,33.7539,33.9027,260150.0
2020-09-22 12:00:00,36.45,36.52,36.38,36.41,380795.0,33.912,33.9771,33.8469,33.8748,380795.0
2020-09-22 13:00:00,36.42,36.65,36.4,36.63,369245.0,33.8841,34.0981,33.8655,34.0795,369245.0
2020-09-22 14:00:00,36.67,36.72,36.61,36.64,782805.0,34.1167,34.1632,34.0609,34.0888,782805.0
2020-09-22 15:00:00,36.65,36.77,36.57,36.69,904110.0,34.0981,34.2097,34.0237,34.1353,904110.0
2020-09-23 09:30:00,36.52,36.82,36.52,36.66,577740.0,34.1358,34.4162,34.1358,34.2667,577740.0
2020-09-23 10:00:00,36.64,36.67,36.4,36.55,443750.0,34.248,34.276,34.0237,34.1639,443750.0
2020-09-23 11:00:00,36.54,36.62,36.34,36.36,672745.0,34.1545,34.2293,33.9676,33.9863,672745.0
2020-09-23 12:00:00,36.35,36.46,36.33,36.44,214430.0,33.9769,34.0797,33.9582,34.061,214430.0
2020-09-23 13:00:00,36.45,36.49,36.28,36.31,277000.0,34.0704,34.1078,33.9115,33.9395,277000.0
2020-09-23 14:00:00,36.28,36.28,35.84,35.87,484265.0,33.9115,33.9115,33.5002,33.5283,484265.0
2020-09-23 15:00:00,35.88,35.91,35.67,35.68,1382340.0,33.5376,33.5656,33.3413,33.3507,1382340.0
2020-09-24 09:30:00,35.6,35.62,35.2,35.48,1435060.0,33.2759,33.2946,32.902,33.1637,1435060.0
2020-09-24 10:00:00,35.56,35.85,35.38,35.58,727860.0,33.2385,33.5096,33.0702,33.2572,727860.0
2020-09-24 11:00:00,35.56,35.78,35.43,35.78,452960.0,33.2385,33.4441,33.117,33.4441,452960.0
2020-09-24 12:00:00,35.79,35.92,35.71,35.9,401550.0,33.4535,33.575,33.3787,33.5563,401550.0
2020-09-24 13:00:00,35.89,36.16,35.89,36.0,343510.0,33.5469,33.7993,33.5469,33.6498,343510.0
2020-09-24 14:00:00,36.01,36.04,35.64,35.64,489145.0,33.6591,33.6872,33.3133,33.3133,489145.0
2020-09-24 15:00:00,35.65,35.76,35.52,35.69,810535.0,33.3226,33.4254,33.2011,33.36,810535.0
2020-09-25 09:30:00,35.48,35.82,35.46,35.8,1137885.0,33.1637,33.4815,33.145,33.4628,1137885.0
2020-09-25 10:00:00,35.8,35.94,35.61,35.86,1050320.0,33.4628,33.5937,33.2852,33.5189,1050320.0
2020-09-25 11:00:00,35.87,35.93,35.77,35.78,381000.0,33.5283,33.5843,33.4348,33.4441,381000.0
2020-09-25 12:00:00,35.78,36.01,35.78,36.01,316400.0,33.4441,33.6591,33.4441,33.6591,316400.0
2020-09-25 13:00:00,36.01,36.11,35.98,36.1,343685.0,33.6591,33.7526,33.6311,33.7432,343685.0
2020-09-25 14:00:00,36.1,36.16,36.07,36.15,294600.0,33.7432,33.7993,33.7152,33.79,294600.0
2020-09-25 15:00:00,36.15,36.28,36.13,36.19,1218395.0,33.79,33.9115,33.7713,33.8274,1218395.0
2020-09-28 09:30:00,36.69,36.93,36.66,36.82,948845.0,34.2947,34.5191,34.2667,34.4162,948845.0
2020-09-28 10:00:00,36.83,37.06,36.77,37.03,1891720.0,34.4256,34.6406,34.3695,34.6125,1891720.0
2020-09-28 11:00:00,37.05,37.11,36.98,37.0,916525.0,34.6312,34.6873,34.5658,34.5845,916525.0
2020-09-28 12:00:00,37.01,37.1,37.0,37.08,284670.0,34.5938,34.678,34.5845,34.6593,284670.0
2020-09-28 13:00:00,37.06,37.07,36.99,37.01,643315.0,34.6406,34.6499,34.5751,34.5938,643315.0
2020-09-28 14:00:00,37.01,37.15,36.98,37.15,302505.0,34.5938,34.7247,34.5658,34.7247,302505.0
2020-09-28 15:00:00,37.14,37.14,36.99,37.06,729850.0,34.7153,34.7153,34.5751,34.6406,729850.0
2020-09-29 09:30:00,37.04,37.11,36.95,37.01,751750.0,34.6219,34.6873,34.5377,34.5938,751750.0
2020-09-29 10:00:00,37.02,37.16,36.78,36.79,745055.0,34.6032,34.734,34.3788,34.3882,745055.0
2020-09-29 11:00:00,36.8,36.84,36.65,36.67,216290.0,34.3975,34.4349,34.2573,34.276,216290.0
2020-09-29 12:00:00,36.66,36.82,36.59,36.79,374240.0,34.2667,34.4162,34.2012,34.3882,374240.0
2020-09-29 13:00:00,36.8,36.91,36.68,36.88,295790.0,34.3975,34.5004,34.2854,34.4723,295790.0
2020-09-29 14:00:00,36.88,37.02,36.84,36.94,819645.0,34.4723,34.6032,34.4349,34.5284,819645.0
2020-09-29 15:00:00,36.93,37.0,36.82,36.83,688990.0,34.5191,34.5845,34.4162,34.4256,688990.0
2020-09-30 09:30:00,36.96,37.25,36.96,37.22,508445.0,34.5471,34.8182,34.5471,34.7901,508445.0
2020-09-30 10:00:00,37.2,37.44,37.2,37.32,511690.0,34.7714,34.9958,34.7714,34.8836,511690.0
2020-09-30 11:00:00,37.32,37.35,37.22,37.24,243425.0,34.8836,34.9116,34.7901,34.8088,243425.0
2020-09-30 12:00:00,37.27,37.38,37.27,37.37,266065.0,34.8369,34.9397,34.8369,34.9303,266065.0
2020-09-30 13:00:00,37.36,37.38,37.26,37.33,474110.0,34.921,34.9397,34.8275,34.8929,474110.0
2020-09-30 14:00:00,37.33,37.44,36.92,37.1,638510.0,34.8929,34.9958,34.5097,34.678,638510.0
2020-09-30 15:00:00,37.09,37.17,36.78,37.06,1329570.0,34.6686,34.7434,34.3788,34.6406,1329570.0
2020-10-01 09:30:00,37.25,37.53,37.25,37.29,599755.0,34.8182,35.0799,34.8182,34.8555,599755.0
2020-10-01 10:00:00,37.27,37.4,37.11,37.34,589585.0,34.8369,34.9584,34.6873,34.9023,589585.0
2020-10-01 11:00:00,37.37,37.4,37.26,37.39,555990.0,34.9303,34.9584,34.8275,34.949,555990.0
2020-10-01 12:00:00,37.39,37.51,37.31,37.46,366655.0,34.949,35.0612,34.8742,35.0145,366655.0
2020-10-01 13:00:00,37.46,37.53,37.38,37.38,308295.0,35.0145,35.0799,34.9397,34.9397,308295.0
2020-10-01 14:00:00,37.4,37.51,37.22,37.48,534945.0,34.9584,35.0612,34.7901,35.0331,534945.0
2020-10-01 15:00:00,37.48,37.56,37.39,37.55,844560.0,35.0331,35.1079,34.949,35.0986,844560.0
2020-10-02 09:30:00,36.94,37.31,36.82,37.29,733785.0,34.5284,34.8742,34.4162,34.8555,733785.0
2020-10-02 10:00:00,37.27,37.56,37.27,37.53,503750.0,34.8369,35.1079,34.8369,35.0799,503750.0
2020-10-02 11:00:00,37.5,37.75,37.46,37.53,444500.0,35.0518,35.2855,35.0145,35.0799,444500.0
2020-10-02 12:00:00,37.52,38.04,37.49,37.98,635105.0,35.0705,35.5566,35.0425,35.5005,635105.0
2020-10-02 13:00:00,37.98,38.01,37.71,37.78,344945.0,35.5005,35.5285,35.2481,35.3136,344945.0
2020-10-02 14:00:00,37.77,38.02,37.77,37.98,314190.0,35.3042,35.5379,35.3042,35.5005,314190.0
2020-10-02 15:00:00,37.98,38.07,37.88,37.91,1114925.0,35.5005,35.5846,35.407,35.4351,1114925.0
2020-10-05 09:30:00,38.26,38.5,38.24,38.43,383440.0,35.7622,35.9866,35.7435,35.9211,383440.0
2020-10-05 10:00:00,38.45,38.57,38.38,38.55,235855.0,35.9398,36.052,35.8744,36.0333,235855.0
2020-10-05 11:00:00,38.52,38.62,38.46,38.54,300800.0,36.0052,36.0987,35.9492,36.0239,300800.0
2020-10-05 12:00:00,38.53,38.59,38.51,38.58,342045.0,36.0146,36.0707,35.9959,36.0613,342045.0
2020-10-05 13:00:00,38.57,38.58,38.49,38.49,327350.0,36.052,36.0613,35.9772,35.9772,327350.0
2020-10-05 14:00:00,38.5,38.7,38.46,38.7,901145.0,35.9866,36.1735,35.9492,36.1735,901145.0
2020-10-05 15:00:00,38.7,38.8,38.66,38.78,790595.0,36.1735,36.267,36.1361,36.2483,790595.0
2020-10-06 09:30:00,39.0,39.05,38.8,38.82,653290.0,36.4539,36.5006,36.267,36.2857,653290.0
2020-10-06 10:00:00,38.84,39.1,38.84,39.07,872645.0,36.3044,36.5474,36.3044,36.5193,872645.0
2020-10-06 11:00:00,39.07,39.17,39.03,39.04,600050.0,36.5193,36.6128,36.482,36.4913,600050.0
2020-10-06 12:00:00,39.05,39.26,39.04,39.26,506070.0,36.5006,36.6969,36.4913,36.6969,506070.0
2020-10-06 13:00:00,39.28,39.38,39.28,39.34,808290.0,36.7156,36.8091,36.7156,36.7717,808290.0
2020-10-06 14:00:00,39.33,39.52,38.69,38.84,1205420.0,36.7624,36.94,36.1642,36.3044,1205420.0
2020-10-06 15:00:00,38.81,38.89,38.51,38.61,1357575.0,36.2763,36.3511,35.9959,36.0894,1357575.0
2020-10-07 09:30:00,39.03,39.3,39.02,39.25,488205.0,36.482,36.7343,36.4726,36.6876,488205.0
2020-10-07 10:00:00,39.24,39.34,39.15,39.24,529155.0,36.6782,36.7717,36.5941,36.6782,529155.0
2020-10-07 11:00:00,39.24,39.27,39.15,39.19,319990.0,36.6782,36.7063,36.5941,36.6315,319990.0
2020-10-07 12:00:00,39.18,39.21,39.09,39.17,310790.0,36.6222,36.6502,36.538,36.6128,310790.0
2020-10-07 13:00:00,39.17,39.27,39.13,39.18,311160.0,36.6128,36.7063,36.5754,36.6222,311160.0
2020-10-07 14:00:00,39.2,39.31,39.18,39.29,364420.0,36.6409,36.7437,36.6222,36.725,364420.0
2020-10-07 15:00:00,39.29,39.4,39.27,39.27,623890.0,36.725,36.8278,36.7063,36.7063,623890.0
2020-10-08 09:30:00,39.63,39.68,39.51,39.59,309315.0,37.0428,37.0895,36.9306,37.0054,309315.0
2020-10-08 10:00:00,39.61,39.7,39.48,39.6,394455.0,37.0241,37.1082,36.9026,37.0147,394455.0
2020-10-08 11:00:00,39.61,39.63,39.39,39.45,363370.0,37.0241,37.0428,36.8185,36.8745,363370.0
2020-10-08 12:00:00,39.45,39.55,39.45,39.51,188155.0,36.8745,36.968,36.8745,36.9306,188155.0
2020-10-08 13:00:00,39.52,39.56,39.48,39.54,250980.0,36.94,36.9774,36.9026,36.9587,250980.0
2020-10-08 14:00:00,39.54,39.65,39.52,39.62,525160.0,36.9587,37.0615,36.94,37.0334,525160.0
2020-10-08 15:00:00,39.61,39.69,39.57,39.68,625580.0,37.0241,37.0989,36.9867,37.0895,625580.0
2020-10-09 09:30:00,39.99,40.09,39.87,39.93,510120.0,37.3793,37.4728,37.2671,37.3232,510120.0
2020-10-09 10:00:00,39.93,39.93,39.67,39.72,398655.0,37.3232,37.3232,37.0802,37.1269,398655.0
2020-10-09 11:00:00,39.74,39.97,39.73,39.92,533020.0,37.1456,37.3606,37.1363,37.3139,533020.0
2020-10-09 12:00:00,39.93,39.99,39.9,39.94,246135.0,37.3232,37.3793,37.2952,37.3325,246135.0
2020-10-09 13:00:00,39.93,39.94,39.87,39.9,187835.0,37.3232,37.3325,37.2671,37.2952,187835.0
2020-10-09 14:00:00,39.9,39.9,39.77,39.85,469450.0,37.2952,37.2952,37.1736,37.2484,469450.0
2020-10-09 15:00:00,39.85,39.89,39.75,39.81,474600.0,37.2484,37.2858,37.1549,37.211,474600.0
2020-10-12 09:30:00,39.96,39.96,39.8,39.92,447475.0,37.3512,37.3512,37.2017,37.3139,447475.0
2020-10-12 10:00:00,39.93,40.01,39.89,39.9,224955.0,37.3232,37.398,37.2858,37.2952,224955.0
2020-10-12 11:00:00,39.91,40.1,39.91,40.03,396070.0,37.3045,37.4821,37.3045,37.4167,396070.0
2020-10-12 12:00:00,40.03,40.06,39.99,40.01,153445.0,37.4167,37.4447,37.3793,37.398,153445.0
2020-10-12 13:00:00,39.99,40.03,39.93,39.99,129020.0,37.3793,37.4167,37.3232,37.3793,129020.0
2020-10-12 14:00:00,39.99,40.04,39.93,40.03,399100.0,37.3793,37.426,37.3232,37.4167,399100.0
2020-10-12 15:00:00,40.05,40.12,39.99,40.05,379965.0,37.4354,37.5008,37.3793,37.4354,379965.0
2020-10-13 09:30:00,39.77,39.94,39.73,39.84,896885.0,37.1736,37.3325,37.1363,37.2391,896885.0
2020-10-13 10:00:00,39.84,39.93,39.68,39.76,295775.0,37.2391,37.3232,37.0895,37.1643,295775.0
2020-10-13 11:00:00,39.76,39.8,39.69,39.8,172905.0,37.1643,37.2017,37.0989,37.2017,172905.0
2020-10-13 12:00:00,39.8,39.9,39.74,39.89,295375.0,37.2017,37.2952,37.1456,37.2858,295375.0
2020-10-13 13:00:00,39.9,39.9,39.76,39.76,249845.0,37.2952,37.2952,37.1643,37.1643,249845.0
2020-10-13 14:00:00,39.75,39.82,39.64,39.69,312710.0,37.1549,37.2204,37.0521,37.0989,312710.0
2020-10-13 15:00:00,39.68,39.84,39.68,39.74,863535.0,37.0895,37.2391,37.0895,37.1456,863535.0
2020-10-14 09:30:00,39.74,40.07,39.74,40.04,654995.0,37.1456,37.4541,37.1456,37.426,654995.0
2020-10-14 10:00:00,40.03,40.03,39.79,39.83,246310.0,37.4167,37.4167,37.1923,37.2297,246310.0
2020-10-14 11:00:00,39.85,39.88,39.67,39.69,222275.0,37.2484,37.2765,37.0802,37.0989,222275.0
2020-10-14 12:00:00,39.67,39.78,39.6,39.73,267990.0,37.0802,37.183,37.0147,37.1363,267990.0
2020-10-14 13:00:00,39.71,39.79,39.68,39.69,337445.0,37.1176,37.1923,37.0895,37.0989,337445.0
2020-10-14 14:00:00,39.69,39.73,39.54,39.62,280430.0,37.0989,37.1363,36.9587,37.0334,280430.0
2020-10-14 15:00:00,39.63,39.75,39.53,39.55,742240.0,37.0428,37.1549,36.9493,36.968,742240.0
2020-10-15 09:30:00,39.09,39.36,38.98,39.36,1562270.0,36.538,36.7904,36.4352,36.7904,1562270.0
2020-10-15 10:00:00,39.37,39.46,39.32,39.45,754365.0,36.7998,36.8839,36.753,36.8745,754365.0
2020-10-15 11:00:00,39.46,39.75,39.41,39.67,666050.0,36.8839,37.1549,36.8371,37.0802,666050.0
2020-10-15 12:00:00,39.65,39.73,39.58,39.73,297140.0,37.0615,37.1363,36.996,37.1363,297140.0
2020-10-15 13:00:00,39.74,39.89,39.72,39.83,271350.0,37.1456,37.2858,37.1269,37.2297,271350.0
2020-10-15 14:00:00,39.85,39.91,39.83,39.9,310045.0,37.2484,37.3045,37.2297,37.2952,310045.0
2020-10-15 15:00:00,39.91,40.0,39.88,39.93,610200.0,37.3045,37.3886,37.2765,37.3232,610200.0
2020-10-16 09:30:00,40.02,40.11,39.82,39.9,340760.0,37.4073,37.4914,37.2204,37.2952,340760.0
2020-10-16 10:00:00,39.91,40.07,39.86,40.03,408075.0,37.3045,37.4541,37.2578,37.4167,408075.0
2020-10-16 11:00:00,40.03,40.11,39.94,40.08,571925.0,37.4167,37.4914,37.3325,37.4634,571925.0
2020-10-16 12:00:00,40.08,40.08,39.87,39.97,601020.0,37.4634,37.4634,37.2671,37.3606,601020.0
2020-10-16 13:00:00,39.97,40.05,39.96,40.03,228775.0,37.3606,37.4354,37.3512,37.4167,228775.0
2020-10-16 14:00:00,40.04,40.07,40.0,40.06,434050.0,37.426,37.4541,37.3886,37.4447,434050.0
2020-10-16 15:00:00,40.05,40.06,39.82,39.82,655890.0,37.4354,37.4447,37.2204,37.2204,655890.0
2020-10-19 09:30:00,39.94,40.15,39.89,40.08,271155.0,37.3325,37.5288,37.2858,37.4634,271155.0
2020-10-19 10:00:00,40.03,40.08,39.87,40.03,442120.0,37.4167,37.4634,37.2671,37.4167,442120.0
2020-10-19 11:00:00,40.04,40.06,39.83,39.9,278055.0,37.426,37.4447,37.2297,37.2952,278055.0
2020-10-19 12:00:00,39.9,39.92,39.81,39.84,440930.0,37.2952,37.3139,37.211,37.2391,440930.0
2020-10-19 13:00:00,39.83,39.85,39.7,39.71,304010.0,37.2297,37.2484,37.1082,37.1176,304010.0
2020-10-19 14:00:00,39.69,39.72,39.39,39.39,388180.0,37.0989,37.1269,36.8185,36.8185,388180.0
2020-10-19 15:00:00,39.39,39.5,39.27,39.37,875360.0,36.8185,36.9213,36.7063,36.7998,875360.0
2020-10-20 09:30:00,39.62,39.86,39.59,39.86,409870.0,37.0334,37.2578,37.0054,37.2578,409870.0
2020-10-20 10:00:00,39.86,39.88,39.68,39.74,377835.0,37.2578,37.2765,37.0895,37.1456,377835.0
2020-10-20 11:00:00,39.73,39.91,39.65,39.88,497130.0,37.1363,37.3045,37.0615,37.2765,497130.0
2020-10-20 12:00:00,39.87,39.94,39.73,39.9,298505.0,37.2671,37.3325,37.1363,37.2952,298505.0
2020-10-20 13:00:00,39.89,39.97,39.85,39.88,321350.0,37.2858,37.3606,37.2484,37.2765,321350.0
2020-10-20 14:00:00,39.89,39.92,39.73,39.73,265700.0,37.2858,37.3139,37.1363,37.1363,265700.0
2020-10-20 15:00:00,39.73,39.76,39.49,39.55,641800.0,37.1363,37.1643,36.9119,36.968,641800.0
2020-10-21 09:30:00,39.59,39.75,39.57,39.7,308450.0,37.0054,37.1549,36.9867,37.1082,308450.0
2020-10-21 10:00:00,39.7,39.8,39.53,39.54,303670.0,37.1082,37.2017,36.9493,36.9587,303670.0
2020-10-21 11:00:00,39.54,39.56,39.36,39.45,337165.0,36.9587,36.9774,36.7904,36.8745,337165.0
2020-10-21 12:00:00,39.47,39.65,39.37,39.41,562785.0,36.8932,37.0615,36.7998,36.8371,562785.0
2020-10-21 13:00:00,39.4,39.5,39.37,39.42,290260.0,36.8278,36.9213,36.7998,36.8465,290260.0
2020-10-21 14:00:00,39.44,39.59,39.42,39.58,205990.0,36.8652,37.0054,36.8465,36.996,205990.0
2020-10-21 15:00:00,39.58,39.59,39.28,39.28,400130.0,36.996,37.0054,36.7156,36.7156,400130.0
2020-10-22 09:30:00,39.41,39.64,39.4,39.6,407430.0,36.8371,37.0521,36.8278,37.0147,407430.0
2020-10-22 10:00:00,39.6,39.62,39.28,39.54,496440.0,37.0147,37.0334,36.7156,36.9587,496440.0
2020-10-22 11:00:00,39.53,39.72,39.53,39.58,500855.0,36.9493,37.1269,36.9493,36.996,500855.0
2020-10-22 12:00:00,39.57,39.71,39.52,39.7,297595.0,36.9867,37.1176,36.94,37.1082,297595.0
2020-10-22 13:00:00,39.7,39.85,39.7,39.83,526045.0,37.1082,37.2484,37.1082,37.2297,526045.0
2020-10-22 14:00:00,39.84,39.93,39.82,39.86,508990.0,37.2391,37.3232,37.2204,37.2578,508990.0
2020-10-22 15:00:00,39.88,39.96,39.83,39.95,1176015.0,37.2765,37.3512,37.2297,37.3419,1176015.0
2020-10-23 09:30:00,40.15,40.3,40.07,40.09,689295.0,37.5288,37.669,37.4541,37.4728,689295.0
2020-10-23 10:00:00,40.1,40.12,39.9,39.99,355315.0,37.4821,37.5008,37.2952,37.3793,355315.0
2020-10-23 11:00:00,39.98,40.06,39.93,39.95,382475.0,37.3699,37.4447,37.3232,37.3419,382475.0
2020-10-23 12:00:00,39.96,39.98,39.78,39.81,391485.0,37.3512,37.3699,37.183,37.211,391485.0
2020-10-23 13:00:00,39.81,40.06,39.8,40.06,351030.0,37.211,37.4447,37.2017,37.4447,351030.0
2020-10-23 14:00:00,40.07,40.16,40.05,40.12,212900.0,37.4541,37.5382,37.4354,37.5008,212900.0
2020-10-23 15:00:00,40.13,40.22,40.12,40.2,1109275.0,37.5101,37.5943,37.5008,37.5756,1109275.0
2020-10-26 09:30:00,39.69,39.75,39.49,39.61,520165.0,37.0989,37.1549,36.9119,37.0241,520165.0
2020-10-26 10:00:00,39.62,39.65,39.26,39.27,588385.0,37.0334,37.0615,36.6969,36.7063,588385.0
2020-10-26 11:00:00,39.26,39.34,39.15,39.28,409150.0,36.6969,36.7717,36.5941,36.7156,409150.0
2020-10-26 12:00:00,39.29,39.31,39.08,39.1,169615.0,36.725,36.7437,36.5287,36.5474,169615.0
2020-10-26 13:00:00,39.1,39.14,38.89,39.14,293200.0,36.5474,36.5848,36.3511,36.5848,293200.0
2020-10-26 14:00:00,39.14,39.35,39.12,39.26,249705.0,36.5848,36.7811,36.5661,36.6969,249705.0
2020-10-26 15:00:00,39.28,39.36,39.15,39.35,726740.0,36.7156,36.7904,36.5941,36.7811,726740.0
2020-10-27 09:30:00,39.34,39.39,39.25,39.36,252585.0,36.7717,36.8185,36.6876,36.7904,252585.0
2020-10-27 10:00:00,39.37,39.4,39.11,39.11,447425.0,36.7998,36.8278,36.5567,36.5567,447425.0
2020-10-27 11:00:00,39.12,39.15,38.97,39.08,347495.0,36.5661,36.5941,36.4259,36.5287,347495.0
2020-10-27 12:00:00,39.09,39.11,38.94,38.96,167285.0,36.538,36.5567,36.3978,36.4165,167285.0
2020-10-27 13:00:00,38.97,39.11,38.95,39.07,264060.0,36.4259,36.5567,36.4072,36.5193,264060.0
2020-10-27 14:00:00,39.07,39.08,38.89,38.9,382970.0,36.5193,36.5287,36.3511,36.3604,382970.0
2020-10-27 15:00:00,38.9,38.97,38.81,38.82,763580.0,36.3604,36.4259,36.2763,36.2857,763580.0
2020-10-28 09:30:00,38.07,38.38,38.02,38.14,806350.0,35.5846,35.8744,35.5379,35.6501,806350.0
2020-10-28 10:00:00,38.14,38.19,37.86,37.96,698935.0,35.6501,35.6968,35.3883,35.4818,698935.0
2020-10-28 11:00:00,37.96,38.21,37.89,38.16,313695.0,35.4818,35.7155,35.4164,35.6688,313695.0
2020-10-28 12:00:00,38.19,38.26,37.94,38.02,228000.0,35.6968,35.7622,35.4631,35.5379,228000.0
2020-10-28 13:00:00,38.01,38.06,37.86,38.04,395010.0,35.5285,35.5753,35.3883,35.5566,395010.0
2020-10-28 14:00:00,38.03,38.06,37.86,38.01,523675.0,35.5472,35.5753,35.3883,35.5285,523675.0
2020-10-28 15:00:00,38.02,38.09,37.76,37.78,904850.0,35.5379,35.6033,35.2949,35.3136,904850.0
2020-10-29 09:30:00,37.74,37.87,37.47,37.84,697365.0,35.2762,35.3977,35.0238,35.3696,697365.0
2020-10-29 10:00:00,37.82,38.14,37.73,38.05,882270.0,35.3509,35.6501,35.2668,35.5659,882270.0
2020-10-29 11:00:00,38.07,38.12,37.88,37.94,466095.0,35.5846,35.6314,35.407,35.4631,466095.0
2020-10-29 12:00:00,37.95,37.98,37.84,37.85,402070.0,35.4725,35.5005,35.3696,35.379,402070.0
2020-10-29 13:00:00,37.85,38.17,37.76,38.17,845270.0,35.379,35.6781,35.2949,35.6781,845270.0
2020-10-29 14:00:00,38.16,38.38,38.16,38.25,470015.0,35.6688,35.8744,35.6688,35.7529,470015.0
2020-10-29 15:00:00,38.26,38.35,38.15,38.17,1921515.0,35.7622,35.8463,35.6594,35.6781,1921515.0
2020-10-30 09:30:00,37.96,38.17,37.93,38.08,492960.0,35.4818,35.6781,35.4538,35.594,492960.0
2020-10-30 10:00:00,38.05,38.15,37.39,37.39,900745.0,35.5659,35.6594,34.949,34.949,900745.0
2020-10-30 11:00:00,37.39,37.7,37.39,37.69,507490.0,34.949,35.2388,34.949,35.2294,507490.0
2020-10-30 12:00:00,37.67,37.91,37.66,37.78,685625.0,35.2107,35.4351,35.2014,35.3136,685625.0
2020-10-30 13:00:00,37.75,37.81,37.62,37.77,639205.0,35.2855,35.3416,35.164,35.3042,639205.0
2020-10-30 14:00:00,37.76,37.94,37.59,37.69,1073875.0,35.2949,35.4631,35.136,35.2294,1073875.0
2020-10-30 15:00:00,37.67,37.91,37.54,37.89,1830350.0,35.2107,35.4351,35.0892,35.4164,1830350.0
2020-11-02 09:30:00,38.34,38.48,38.21,38.46,834510.0,35.837,35.9679,35.7155,35.9492,834510.0
2020-11-02 10:00:00,38.48,38.68,38.38,38.42,990605.0,35.9679,36.1548,35.8744,35.9118,990605.0
2020-11-02 11:00:00,38.4,38.6,38.4,38.58,452585.0,35.8931,36.08,35.8931,36.0613,452585.0
2020-11-02 12:00:00,38.57,38.65,38.34,38.37,376290.0,36.052,36.1268,35.837,35.865,376290.0
2020-11-02 13:00:00,38.38,38.38,38.19,38.2,425310.0,35.8744,35.8744,35.6968,35.7061,425310.0
2020-11-02 14:00:00,38.19,38.56,38.19,38.48,569340.0,35.6968,36.0426,35.6968,35.9679,569340.0
2020-11-02 15:00:00,38.48,38.64,38.44,38.64,1407210.0,35.9679,36.1174,35.9305,36.1174,1407210.0
2020-11-03 09:30:00,39.11,39.38,39.04,39.37,577020.0,36.5567,36.8091,36.4913,36.7998,577020.0
2020-11-03 10:00:00,39.38,39.45,39.23,39.36,623110.0,36.8091,36.8745,36.6689,36.7904,623110.0
2020-11-03 11:00:00,39.38,39.46,39.33,39.35,390915.0,36.8091,36.8839,36.7624,36.7811,390915.0
2020-11-03 12:00:00,39.35,39.4,39.28,39.3,841215.0,36.7811,36.8278,36.7156,36.7343,841215.0
2020-11-03 13:00:00,39.3,39.4,39.24,39.27,560955.0,36.7343,36.8278,36.6782,36.7063,560955.0
2020-11-03 14:00:00,39.26,39.5,39.26,39.46,504220.0,36.6969,36.9213,36.6969,36.8839,504220.0
2020-11-03 15:00:00,39.45,39.67,39.34,39.49,1150040.0,36.8745,37.0802,36.7717,36.9119,1150040.0
2020-11-04 09:30:00,39.09,39.39,38.99,39.38,876650.0,36.538,36.8185,36.4446,36.8091,876650.0
2020-11-04 10:00:00,39.39,39.82,39.38,39.65,616025.0,36.8185,37.2204,36.8091,37.0615,616025.0
2020-11-04 11:00:00,39.66,39.89,39.57,39.87,418865.0,37.0708,37.2858,36.9867,37.2671,418865.0
2020-11-04 12:00:00,39.86,40.05,39.84,39.88,493135.0,37.2578,37.4354,37.2391,37.2765,493135.0
2020-11-04 13:00:00,39.88,39.89,39.67,39.74,527285.0,37.2765,37.2858,37.0802,37.1456,527285.0
2020-11-04 14:00:00,39.76,39.8,39.6,39.68,404910.0,37.1643,37.2017,37.0147,37.0895,404910.0
2020-11-04 15:00:00,39.69,39.69,39.45,39.52,945305.0,37.0989,37.0989,36.8745,36.94,945305.0
2020-11-05 09:30:00,40.01,40.42,40.0,40.31,867825.0,37.398,37.7812,37.3886,37.6784,867825.0
2020-11-05 10:00:00,40.3,40.68,40.28,40.65,855075.0,37.669,38.0242,37.6503,37.9962,855075.0
2020-11-05 11:00:00,40.65,40.67,40.54,40.62,375585.0,37.9962,38.0149,37.8934,37.9682,375585.0
2020-11-05 12:00:00,40.61,40.65,40.45,40.62,557295.0,37.9588,37.9962,37.8093,37.9682,557295.0
2020-11-05 13:00:00,40.63,40.73,40.63,40.67,331575.0,37.9775,38.071,37.9775,38.0149,331575.0
2020-11-05 14:00:00,40.7,40.74,40.61,40.71,413730.0,38.0429,38.0803,37.9588,38.0523,413730.0
2020-11-05 15:00:00,40.7,40.75,40.53,40.63,1436185.0,38.0429,38.0897,37.884,37.9775,1436185.0
2020-11-06 09:30:00,40.71,40.75,40.53,40.59,399495.0,38.0523,38.0897,37.884,37.9401,399495.0
2020-11-06 10:00:00,40.65,40.81,40.55,40.57,572730.0,37.9962,38.1457,37.9027,37.9214,572730.0
2020-11-06 11:00:00,40.58,40.73,40.47,40.49,670760.0,37.9308,38.071,37.8279,37.8466,670760.0
2020-11-06 12:00:00,40.49,40.51,40.4,40.41,628645.0,37.8466,37.8653,37.7625,37.7719,628645.0
2020-11-06 13:00:00,40.41,40.54,40.41,40.5,422220.0,37.7719,37.8934,37.7719,37.856,422220.0
2020-11-06 14:00:00,40.51,40.52,40.4,40.41,405850.0,37.8653,37.8747,37.7625,37.7719,405850.0
2020-11-06 15:00:00,40.41,40.55,40.36,40.43,618440.0,37.7719,37.9027,37.7251,37.7906,618440.0
2020-11-09 09:30:00,42.97,43.36,42.52,42.59,1367330.0,40.1647,40.5293,39.7441,39.8095,1367330.0
2020-11-09 10:00:00,42.59,42.74,42.2,42.33,2101615.0,39.8095,39.9497,39.445,39.5665,2101615.0
2020-11-09 11:00:00,42.33,42.34,42.0,42.09,1115585.0,39.5665,39.5759,39.2581,39.3422,1115585.0
2020-11-09 12:00:00,42.1,42.34,42.02,42.31,905405.0,39.3515,39.5759,39.2768,39.5478,905405.0
2020-11-09 13:00:00,42.33,42.43,42.25,42.3,407015.0,39.5665,39.66,39.4917,39.5385,407015.0
2020-11-09 14:00:00,42.3,42.32,42.1,42.15,436245.0,39.5385,39.5572,39.3515,39.3983,436245.0
2020-11-09 15:00:00,42.16,42.27,41.54,41.58,1305805.0,39.4076,39.5104,38.8281,38.8655,1305805.0
2020-11-10 09:30:00,41.74,41.85,41.56,41.84,784810.0,39.015,39.1179,38.8468,39.1085,784810.0
2020-11-10 10:00:00,41.81,41.89,41.47,41.64,619580.0,39.0805,39.1552,38.7627,38.9216,619580.0
2020-11-10 11:00:00,41.64,42.02,41.64,42.0,222985.0,38.9216,39.2768,38.9216,39.2581,222985.0
2020-11-10 12:00:00,41.99,42.14,41.99,42.11,262810.0,39.2487,39.3889,39.2487,39.3609,262810.0
2020-11-10 13:00:00,42.1,42.13,41.88,42.09,553980.0,39.3515,39.3796,39.1459,39.3422,553980.0
2020-11-10 14:00:00,42.09,42.17,42.02,42.16,1003250.0,39.3422,39.417,39.2768,39.4076,1003250.0
2020-11-10 15:00:00,42.14,42.21,41.99,42.08,1885860.0,39.3889,39.4543,39.2487,39.3328,1885860.0
2020-11-11 09:30:00,42.25,42.26,41.79,41.8,435280.0,39.4917,39.5011,39.0618,39.0711,435280.0
2020-11-11 10:00:00,41.81,41.9,41.74,41.85,314255.0,39.0805,39.1646,39.015,39.1179,314255.0
2020-11-11 11:00:00,41.84,42.01,41.83,41.97,299240.0,39.1085,39.2674,39.0992,39.23,299240.0
2020-11-11 12:00:00,41.97,42.02,41.92,42.0,260250.0,39.23,39.2768,39.1833,39.2581,260250.0
2020-11-11 13:00:00,42.01,42.05,41.95,41.95,343605.0,39.2674,39.3048,39.2113,39.2113,343605.0
2020-11-11 14:00:00,41.96,41.99,41.78,41.87,361680.0,39.2207,39.2487,39.0524,39.1365,361680.0
2020-11-11 15:00:00,41.87,42.03,41.79,42.03,989340.0,39.1365,39.2861,39.0618,39.2861,989340.0
2020-11-12 09:30:00,41.81,41.81,41.51,41.58,583655.0,39.0805,39.0805,38.8,38.8655,583655.0
2020-11-12 10:00:00,41.57,41.78,41.53,41.76,1178295.0,38.8561,39.0524,38.8187,39.0337,1178295.0
2020-11-12 11:00:00,41.74,41.8,41.66,41.68,540410.0,39.015,39.0711,38.9403,38.959,540410.0
2020-11-12 12:00:00,41.7,41.75,41.32,41.35,265775.0,38.9776,39.0244,38.6225,38.6505,265775.0
2020-11-12 13:00:00,41.36,41.4,41.12,41.38,448415.0,38.6598,38.6972,38.4355,38.6785,448415.0
2020-11-12 14:00:00,41.39,41.44,41.11,41.11,1027750.0,38.6879,38.7346,38.4262,38.4262,1027750.0
2020-11-12 15:00:00,41.11,41.32,41.0,41.3,1063435.0,38.4262,38.6225,38.3233,38.6038,1063435.0
2020-11-13 09:30:00,41.62,42.04,41.62,42.04,718535.0,38.9029,39.2954,38.9029,39.2954,718535.0
2020-11-13 10:00:00,42.02,42.1,41.84,41.88,539135.0,39.2768,39.3515,39.1085,39.1459,539135.0
2020-11-13 11:00:00,41.88,42.01,41.88,41.95,205765.0,39.1459,39.2674,39.1459,39.2113,205765.0
2020-11-13 12:00:00,41.96,42.01,41.89,41.98,282855.0,39.2207,39.2674,39.1552,39.2394,282855.0
2020-11-13 13:00:00,41.99,42.04,41.94,42.01,376425.0,39.2487,39.2954,39.202,39.2674,376425.0
2020-11-13 14:00:00,42.0,42.21,42.0,42.2,249575.0,39.2581,39.4543,39.2581,39.445,249575.0
2020-11-13 15:00:00,42.19,42.26,42.13,42.19,900380.0,39.4357,39.5011,39.3796,39.4357,900380.0
2020-11-16 09:30:00,42.85,42.92,42.52,42.65,623625.0,40.0526,40.118,39.7441,39.8656,623625.0
2020-11-16 10:00:00,42.65,43.01,42.64,42.97,620300.0,39.8656,40.2021,39.8563,40.1647,620300.0
2020-11-16 11:00:00,42.97,43.01,42.94,42.99,438050.0,40.1647,40.2021,40.1367,40.1834,438050.0
2020-11-16 12:00:00,42.98,42.99,42.84,42.86,750780.0,40.1741,40.1834,40.0432,40.0619,750780.0
2020-11-16 13:00:00,42.85,42.86,42.64,42.69,303990.0,40.0526,40.0619,39.8563,39.903,303990.0
2020-11-16 14:00:00,42.68,42.83,42.62,42.81,463240.0,39.8937,40.0339,39.8376,40.0152,463240.0
2020-11-16 15:00:00,42.82,43.04,42.75,43.04,1371165.0,40.0245,40.2302,39.9591,40.2302,1371165.0
2020-11-17 09:30:00,42.63,42.67,42.36,42.36,448615.0,39.8469,39.8843,39.5946,39.5946,448615.0
2020-11-17 10:00:00,42.35,42.67,42.35,42.67,390475.0,39.5852,39.8843,39.5852,39.8843,390475.0
2020-11-17 11:00:00,42.65,42.93,42.64,42.88,350825.0,39.8656,40.1273,39.8563,40.0806,350825.0
2020-11-17 12:00:00,42.88,43.05,42.86,43.03,539875.0,40.0806,40.2395,40.0619,40.2208,539875.0
2020-11-17 13:00:00,43.02,43.1,42.99,43.04,444905.0,40.2115,40.2862,40.1834,40.2302,444905.0
2020-11-17 14:00:00,43.06,43.26,43.06,43.23,930170.0,40.2489,40.4358,40.2489,40.4078,930170.0
2020-11-17 15:00:00,43.2,43.21,43.02,43.13,842225.0,40.3797,40.3891,40.2115,40.3143,842225.0
2020-11-18 09:30:00,43.25,43.26,43.06,43.11,454140.0,40.4265,40.4358,40.2489,40.2956,454140.0
2020-11-18 10:00:00,43.11,43.22,43.1,43.14,793195.0,40.2956,40.3984,40.2862,40.3236,793195.0
2020-11-18 11:00:00,43.14,43.3,43.14,43.25,852995.0,40.3236,40.4732,40.3236,40.4265,852995.0
2020-11-18 12:00:00,43.26,43.28,43.18,43.2,783870.0,40.4358,40.4545,40.361,40.3797,783870.0
2020-11-18 13:00:00,43.21,43.25,42.98,43.04,450085.0,40.3891,40.4265,40.1741,40.2302,450085.0
2020-11-18 14:00:00,43.04,43.12,42.87,42.97,396405.0,40.2302,40.3049,40.0713,40.1647,396405.0
2020-11-18 15:00:00,42.97,42.99,42.51,42.53,1025630.0,40.1647,40.1834,39.7348,39.7535,1025630.0
2020-11-19 09:30:00,42.49,42.69,42.28,42.64,348400.0,39.7161,39.903,39.5198,39.8563,348400.0
2020-11-19 10:00:00,42.66,42.75,42.48,42.61,1178850.0,39.875,39.9591,39.7067,39.8282,1178850.0
2020-11-19 11:00:00,42.61,42.67,42.49,42.57,309565.0,39.8282,39.8843,39.7161,39.7908,309565.0
2020-11-19 12:00:00,42.57,42.58,42.45,42.54,474825.0,39.7908,39.8002,39.6787,39.7628,474825.0
2020-11-19 13:00:00,42.56,42.7,42.54,42.65,238360.0,39.7815,39.9124,39.7628,39.8656,238360.0
2020-11-19 14:00:00,42.65,42.87,42.64,42.79,328420.0,39.8656,40.0713,39.8563,39.9965,328420.0
2020-11-19 15:00:00,42.78,42.93,42.74,42.9,568030.0,39.9871,40.1273,39.9497,40.0993,568030.0
2020-11-20 09:30:00,42.81,42.89,42.64,42.76,320885.0,40.0152,40.09,39.8563,39.9684,320885.0
2020-11-20 10:00:00,42.77,42.87,42.73,42.77,443915.0,39.9778,40.0713,39.9404,39.9778,443915.0
2020-11-20 11:00:00,42.77,42.88,42.75,42.86,323590.0,39.9778,40.0806,39.9591,40.0619,323590.0
2020-11-20 12:00:00,42.86,42.87,42.78,42.82,210395.0,40.0619,40.0713,39.9871,40.0245,210395.0
2020-11-20 13:00:00,42.82,42.89,42.79,42.89,249900.0,40.0245,40.09,39.9965,40.09,249900.0
2020-11-20 14:00:00,42.9,42.91,42.8,42.86,270260.0,40.0993,40.1087,40.0058,40.0619,270260.0
2020-11-20 15:00:00,42.86,42.99,42.75,42.87,809295.0,40.0619,40.1834,39.9591,40.0713,809295.0
2020-11-23 09:30:00,43.2,43.38,43.18,43.3,346775.0,40.3797,40.548,40.361,40.4732,346775.0
2020-11-23 10:00:00,43.3,43.47,43.14,43.45,481140.0,40.4732,40.6321,40.3236,40.6134,481140.0
2020-11-23 11:00:00,43.46,43.5,43.33,43.46,534160.0,40.6227,40.6601,40.5012,40.6227,534160.0
2020-11-23 12:00:00,43.45,43.47,43.36,43.46,204185.0,40.6134,40.6321,40.5293,40.6227,204185.0
2020-11-23 13:00:00,43.45,43.53,43.44,43.53,270800.0,40.6134,40.6882,40.6041,40.6882,270800.0
2020-11-23 14:00:00,43.53,43.65,43.46,43.65,401060.0,40.6882,40.8003,40.6227,40.8003,401060.0
2020-11-23 15:00:00,43.65,43.74,43.5,43.54,533820.0,40.8003,40.8845,40.6601,40.6975,533820.0
2020-11-24 09:30:00,44.03,44.12,43.87,44.07,741170.0,41.1555,41.2397,41.006,41.1929,741170.0
2020-11-24 10:00:00,44.07,44.29,44.07,44.23,584620.0,41.1929,41.3986,41.1929,41.3425,584620.0
2020-11-24 11:00:00,44.24,44.4,44.22,44.32,311325.0,41.3518,41.5014,41.3331,41.4266,311325.0
2020-11-24 12:00:00,44.32,44.37,44.25,44.3,360395.0,41.4266,41.4733,41.3612,41.4079,360395.0
2020-11-24 13:00:00,44.28,44.39,44.23,44.23,507800.0,41.3892,41.492,41.3425,41.3425,507800.0
2020-11-24 14:00:00,44.22,44.29,44.11,44.29,478860.0,41.3331,41.3986,41.2303,41.3986,478860.0
2020-11-24 15:00:00,44.28,44.33,44.19,44.27,1654610.0,41.3892,41.4359,41.3051,41.3799,1654610.0
2020-11-25 09:30:00,44.17,44.17,43.78,43.82,496825.0,41.2864,41.2864,40.9219,40.9592,496825.0
2020-11-25 10:00:00,43.83,43.94,43.73,43.78,622450.0,40.9686,41.0714,40.8751,40.9219,622450.0
2020-11-25 11:00:00,43.78,44.0,43.77,44.0,448840.0,40.9219,41.1275,40.9125,41.1275,448840.0
2020-11-25 12:00:00,44.0,44.06,43.92,43.95,637220.0,41.1275,41.1836,41.0527,41.0808,637220.0
2020-11-25 13:00:00,43.96,44.04,43.96,44.02,499660.0,41.0901,41.1649,41.0901,41.1462,499660.0
2020-11-25 14:00:00,44.01,44.03,43.91,44.03,384060.0,41.1368,41.1555,41.0434,41.1555,384060.0
2020-11-25 15:00:00,44.02,44.06,43.9,43.97,1024300.0,41.1462,41.1836,41.034,41.0994,1024300.0
2020-11-27 09:30:00,44.01,44.13,44.0,44.01,412025.0,41.1368,41.249,41.1275,41.1368,412025.0
2020-11-27 10:00:00,44.01,44.07,43.88,43.94,381365.0,41.1368,41.1929,41.0153,41.0714,381365.0
2020-11-27 11:00:00,43.92,44.11,43.91,44.1,612285.0,41.0527,41.2303,41.0434,41.221,612285.0
2020-11-27 12:00:00,44.1,44.1,43.96,44.05,554315.0,41.221,41.221,41.0901,41.1742,554315.0
2020-11-30 09:30:00,43.94,44.04,43.71,43.73,324820.0,41.0714,41.1649,40.8564,40.8751,324820.0
2020-11-30 10:00:00,43.74,43.74,43.24,43.57,510430.0,40.8845,40.8845,40.4171,40.7256,510430.0
2020-11-30 11:00:00,43.58,43.64,43.47,43.51,320205.0,40.7349,40.791,40.6321,40.6695,320205.0
2020-11-30 12:00:00,43.5,43.57,43.45,43.52,368000.0,40.6601,40.7256,40.6134,40.6788,368000.0
2020-11-30 13:00:00,43.52,43.54,43.45,43.46,385145.0,40.6788,40.6975,40.6134,40.6227,385145.0
2020-11-30 14:00:00,43.45,43.54,43.36,43.53,279160.0,40.6134,40.6975,40.5293,40.6882,279160.0
2020-11-30 15:00:00,43.54,43.57,43.24,43.31,987270.0,40.6975,40.7256,40.4171,40.4825,987270.0
2020-12-01 09:30:00,43.87,43.97,43.76,43.94,700825.0,41.006,41.0994,40.9032,41.0714,700825.0
2020-12-01 10:00:00,43.95,44.09,43.75,43.82,607110.0,41.0808,41.2116,40.8938,40.9592,607110.0
2020-12-01 11:00:00,43.84,43.91,43.67,43.68,853420.0,40.9779,41.0434,40.819,40.8284,853420.0
2020-12-01 12:00:00,43.65,43.79,43.65,43.73,247505.0,40.8003,40.9312,40.8003,40.8751,247505.0
2020-12-01 13:00:00,43.73,43.89,43.69,43.89,331575.0,40.8751,41.0247,40.8377,41.0247,331575.0
2020-12-01 14:00:00,43.89,43.99,43.87,43.89,360375.0,41.0247,41.1181,41.006,41.0247,360375.0
2020-12-01 15:00:00,43.89,43.89,43.72,43.82,786215.0,41.0247,41.0247,40.8658,40.9592,786215.0
2020-12-02 09:30:00,43.62,43.75,43.42,43.74,572075.0,40.7723,40.8938,40.5854,40.8845,572075.0
2020-12-02 10:00:00,43.74,43.8,43.63,43.7,341085.0,40.8845,40.9405,40.7816,40.8471,341085.0
2020-12-02 11:00:00,43.72,43.78,43.61,43.62,338935.0,40.8658,40.9219,40.763,40.7723,338935.0
2020-12-02 12:00:00,43.63,43.73,43.62,43.67,576485.0,40.7816,40.8751,40.7723,40.819,576485.0
2020-12-02 13:00:00,43.68,43.74,43.62,43.66,381005.0,40.8284,40.8845,40.7723,40.8097,381005.0
2020-12-02 14:00:00,43.63,43.82,43.59,43.79,846115.0,40.7816,40.9592,40.7443,40.9312,846115.0
2020-12-02 15:00:00,43.79,43.85,43.73,43.76,983175.0,40.9312,40.9873,40.8751,40.9032,983175.0
2020-12-03 09:30:00,43.83,43.93,43.76,43.9,479115.0,40.9686,41.0621,40.9032,41.034,479115.0
2020-12-03 10:00:00,43.91,44.19,43.9,44.18,331120.0,41.0434,41.3051,41.034,41.2957,331120.0
2020-12-03 11:00:00,44.19,44.27,44.17,44.22,254940.0,41.3051,41.3799,41.2864,41.3331,254940.0
2020-12-03 12:00:00,44.23,44.28,44.17,44.22,451300.0,41.3425,41.3892,41.2864,41.3331,451300.0
2020-12-03 13:00:00,44.22,44.25,44.06,44.09,297635.0,41.3331,41.3612,41.1836,41.2116,297635.0
2020-12-03 14:00:00,44.09,44.19,44.08,44.15,247905.0,41.2116,41.3051,41.2023,41.2677,247905.0
2020-12-03 15:00:00,44.14,44.23,43.86,44.03,1176705.0,41.2584,41.3425,40.9966,41.1555,1176705.0
2020-12-04 09:30:00,44.2,44.44,44.2,44.39,327640.0,41.3144,41.5388,41.3144,41.492,327640.0
2020-12-04 10:00:00,44.39,44.67,44.32,44.66,595900.0,41.492,41.7538,41.4266,41.7444,595900.0
2020-12-04 11:00:00,44.65,44.7,44.6,44.66,602915.0,41.7351,41.7818,41.6883,41.7444,602915.0
2020-12-04 12:00:00,44.66,44.72,44.62,44.65,714200.0,41.7444,41.8005,41.707,41.7351,714200.0
2020-12-04 13:00:00,44.65,44.71,44.63,44.66,518130.0,41.7351,41.7911,41.7164,41.7444,518130.0
2020-12-04 14:00:00,44.65,44.75,44.62,44.74,589135.0,41.7351,41.8285,41.707,41.8192,589135.0
2020-12-04 15:00:00,44.75,44.85,44.71,44.84,1154320.0,41.8285,41.922,41.7911,41.9127,1154320.0
2020-12-07 09:30:00,44.75,44.78,44.52,44.58,603080.0,41.8285,41.8566,41.6135,41.6696,603080.0
2020-12-07 10:00:00,44.6,44.8,44.55,44.75,481265.0,41.6883,41.8753,41.6416,41.8285,481265.0
2020-12-07 11:00:00,44.75,44.78,44.62,44.69,526835.0,41.8285,41.8566,41.707,41.7724,526835.0
2020-12-07 12:00:00,44.7,44.75,44.66,44.67,387670.0,41.7818,41.8285,41.7444,41.7538,387670.0
2020-12-07 13:00:00,44.67,44.67,44.55,44.58,416730.0,41.7538,41.7538,41.6416,41.6696,416730.0
2020-12-07 14:00:00,44.58,44.68,44.52,44.65,657170.0,41.6696,41.7631,41.6135,41.7351,657170.0
2020-12-07 15:00:00,44.64,44.72,44.54,44.66,2081785.0,41.7257,41.8005,41.6322,41.7444,2081785.0
2020-12-08 09:30:00,44.36,44.82,44.36,44.78,503730.0,41.464,41.894,41.464,41.8566,503730.0
2020-12-08 10:00:00,44.77,44.82,44.62,44.74,452825.0,41.8472,41.894,41.707,41.8192,452825.0
2020-12-08 11:00:00,44.74,44.85,44.74,44.8,616640.0,41.8192,41.922,41.8192,41.8753,616640.0
2020-12-08 12:00:00,44.8,44.88,44.75,44.85,366290.0,41.8753,41.95,41.8285,41.922,366290.0
2020-12-08 13:00:00,44.85,44.89,44.79,44.88,447820.0,41.922,41.9594,41.8659,41.95,447820.0
2020-12-08 14:00:00,44.87,44.99,44.85,44.88,439955.0,41.9407,42.0529,41.922,41.95,439955.0
2020-12-08 15:00:00,44.88,44.96,44.85,44.92,881085.0,41.95,42.0248,41.922,41.9874,881085.0
2020-12-09 09:30:00,45.12,45.24,45.1,45.19,509020.0,42.1744,42.2865,42.1557,42.2398,509020.0
2020-12-09 10:00:00,45.2,45.21,45.01,45.05,453745.0,42.2491,42.2585,42.0716,42.1089,453745.0
2020-12-09 11:00:00,45.04,45.05,44.93,45.04,427060.0,42.0996,42.1089,41.9968,42.0996,427060.0
2020-12-09 12:00:00,45.03,45.06,44.79,44.91,661390.0,42.0902,42.1183,41.8659,41.9781,661390.0
2020-12-09 13:00:00,44.9,44.9,44.49,44.49,759570.0,41.9687,41.9687,41.5855,41.5855,759570.0
2020-12-09 14:00:00,44.5,44.78,44.5,44.77,737025.0,41.5948,41.8566,41.5948,41.8472,737025.0
2020-12-09 15:00:00,44.77,44.81,44.61,44.72,1269420.0,41.8472,41.8846,41.6977,41.8005,1269420.0
2020-12-10 09:30:00,44.42,44.71,44.32,44.67,584090.0,41.5201,41.7911,41.4266,41.7538,584090.0
2020-12-10 10:00:00,44.67,44.78,44.62,44.76,454425.0,41.7538,41.8566,41.707,41.8379,454425.0
2020-12-10 11:00:00,44.75,44.76,44.61,44.62,334815.0,41.8285,41.8379,41.6977,41.707,334815.0
2020-12-10 12:00:00,44.64,44.81,44.63,44.73,317845.0,41.7257,41.8846,41.7164,41.8098,317845.0
2020-12-10 13:00:00,44.72,44.85,44.71,44.74,408250.0,41.8005,41.922,41.7911,41.8192,408250.0
2020-12-10 14:00:00,44.74,44.76,44.62,44.7,399365.0,41.8192,41.8379,41.707,41.7818,399365.0
2020-12-10 15:00:00,44.7,44.92,44.7,44.89,541345.0,41.7818,41.9874,41.7818,41.9594,541345.0
2020-12-11 09:30:00,44.54,44.92,44.53,44.89,701585.0,41.6322,41.9874,41.6229,41.9594,701585.0
2020-12-11 10:00:00,44.91,45.06,44.76,44.8,852495.0,41.9781,42.1183,41.8379,41.8753,852495.0
2020-12-11 11:00:00,44.81,44.84,44.55,44.67,617720.0,41.8846,41.9127,41.6416,41.7538,617720.0
2020-12-11 12:00:00,44.67,44.68,44.37,44.55,413905.0,41.7538,41.7631,41.4733,41.6416,413905.0
2020-12-11 13:00:00,44.54,44.73,44.52,44.72,417740.0,41.6322,41.8098,41.6135,41.8005,417740.0
2020-12-11 14:00:00,44.73,44.77,44.67,44.7,436380.0,41.8098,41.8472,41.7538,41.7818,436380.0
2020-12-11 15:00:00,44.71,44.83,44.67,44.76,633280.0,41.7911,41.9033,41.7538,41.8379,633280.0
2020-12-14 09:30:00,45.08,45.22,45.06,45.11,382780.0,42.2618,42.3931,42.2431,42.29,382780.0
2020-12-14 10:00:00,45.16,45.21,44.84,44.85,539480.0,42.3368,42.3837,42.0368,42.0462,539480.0
2020-12-14 11:00:00,44.85,44.93,44.8,44.85,360160.0,42.0462,42.1212,41.9993,42.0462,360160.0
2020-12-14 12:00:00,44.86,44.9,44.75,44.75,355680.0,42.0556,42.0931,41.9525,41.9525,355680.0
2020-12-14 13:00:00,44.77,44.79,44.65,44.69,452725.0,41.9712,41.99,41.8587,41.8962,452725.0
2020-12-14 14:00:00,44.72,44.73,44.54,44.71,387340.0,41.9243,41.9337,41.7556,41.915,387340.0
2020-12-14 15:00:00,44.71,44.75,44.51,44.51,1139865.0,41.915,41.9525,41.7275,41.7275,1139865.0
2020-12-15 09:30:00,44.89,44.93,44.75,44.8,620425.0,42.0837,42.1212,41.9525,41.9993,620425.0
2020-12-15 10:00:00,44.81,45.08,44.77,45.07,369055.0,42.0087,42.2618,41.9712,42.2525,369055.0
2020-12-15 11:00:00,45.07,45.17,44.96,45.14,592725.0,42.2525,42.3462,42.1493,42.3181,592725.0
2020-12-15 12:00:00,45.14,45.35,45.14,45.34,602330.0,42.3181,42.515,42.3181,42.5056,602330.0
2020-12-15 13:00:00,45.34,45.44,45.31,45.43,334460.0,42.5056,42.5993,42.4775,42.59,334460.0
2020-12-15 14:00:00,45.42,45.51,45.42,45.45,410360.0,42.5806,42.665,42.5806,42.6087,410360.0
2020-12-15 15:00:00,45.45,45.58,45.39,45.58,956000.0,42.6087,42.7306,42.5525,42.7306,956000.0
2020-12-16 09:30:00,45.64,45.65,45.47,45.54,846850.0,42.7868,42.7962,42.6275,42.6931,846850.0
2020-12-16 10:00:00,45.55,45.57,45.3,45.36,330625.0,42.7025,42.7212,42.4681,42.5243,330625.0
2020-12-16 11:00:00,45.38,45.4,45.3,45.35,397910.0,42.5431,42.5618,42.4681,42.515,397910.0
2020-12-16 12:00:00,45.35,45.39,45.29,45.38,961370.0,42.515,42.5525,42.4587,42.5431,961370.0
2020-12-16 13:00:00,45.39,45.39,45.25,45.28,509695.0,42.5525,42.5525,42.4212,42.4493,509695.0
2020-12-16 14:00:00,45.3,45.43,45.18,45.42,552165.0,42.4681,42.59,42.3556,42.5806,552165.0
2020-12-16 15:00:00,45.43,45.5,45.36,45.42,1104475.0,42.59,42.6556,42.5243,42.5806,1104475.0
2020-12-17 09:30:00,45.58,45.66,45.49,45.5,244325.0,42.7306,42.8056,42.6462,42.6556,244325.0
2020-12-17 10:00:00,45.53,45.66,45.43,45.53,348305.0,42.6837,42.8056,42.59,42.6837,348305.0
2020-12-17 11:00:00,45.53,45.63,45.49,45.57,509950.0,42.6837,42.7775,42.6462,42.7212,509950.0
2020-12-17 12:00:00,45.6,45.65,45.51,45.64,376185.0,42.7493,42.7962,42.665,42.7868,376185.0
2020-12-17 13:00:00,45.64,45.66,45.61,45.64,260365.0,42.7868,42.8056,42.7587,42.7868,260365.0
2020-12-17 14:00:00,45.64,45.72,45.62,45.65,682140.0,42.7868,42.8618,42.7681,42.7962,682140.0
2020-12-17 15:00:00,45.66,45.8,45.59,45.8,1596190.0,42.8056,42.9368,42.74,42.9368,1596190.0
2020-12-18 09:30:00,45.88,46.03,45.79,45.89,737700.0,43.0118,43.1525,42.9275,43.0212,737700.0
2020-12-18 10:00:00,45.89,45.97,45.84,45.91,878980.0,43.0212,43.0962,42.9743,43.04,878980.0
2020-12-18 11:00:00,45.9,45.92,45.72,45.82,475360.0,43.0306,43.0493,42.8618,42.9556,475360.0
2020-12-18 12:00:00,45.81,45.96,45.8,45.87,508475.0,42.9462,43.0868,42.9368,43.0025,508475.0
2020-12-18 13:00:00,45.87,45.9,45.81,45.85,394140.0,43.0025,43.0306,42.9462,42.9837,394140.0
2020-12-18 14:00:00,45.85,45.85,45.62,45.65,634475.0,42.9837,42.9837,42.7681,42.7962,634475.0
2020-12-18 15:00:00,45.65,45.66,45.37,45.55,2000750.0,42.7962,42.8056,42.5337,42.7025,2000750.0
2020-12-21 09:30:00,44.97,45.4,44.87,45.01,1907495.0,42.1587,42.5618,42.065,42.1962,1907495.0
2020-12-21 10:00:00,44.98,45.05,44.64,44.98,703740.0,42.1681,42.2337,41.8493,42.1681,703740.0
2020-12-21 11:00:00,44.98,45.15,44.96,45.09,314000.0,42.1681,42.3275,42.1493,42.2712,314000.0
2020-12-21 12:00:00,45.11,45.36,45.07,45.33,280455.0,42.29,42.5243,42.2525,42.4962,280455.0
2020-12-21 13:00:00,45.33,45.43,45.3,45.39,420095.0,42.4962,42.59,42.4681,42.5525,420095.0
2020-12-21 14:00:00,45.37,45.52,45.35,45.37,460920.0,42.5337,42.6743,42.515,42.5337,460920.0
2020-12-21 15:00:00,45.37,45.49,45.25,45.45,1079550.0,42.5337,42.6462,42.4212,42.6087,1079550.0
2020-12-22 09:30:00,45.52,45.58,45.4,45.54,465015.0,42.6743,42.7306,42.5618,42.6931,465015.0
2020-12-22 10:00:00,45.51,45.76,45.5,45.65,1028215.0,42.665,42.8993,42.6556,42.7962,1028215.0
2020-12-22 11:00:00,45.67,45.78,45.42,45.51,459005.0,42.815,42.9181,42.5806,42.665,459005.0
2020-12-22 12:00:00,45.52,45.61,45.46,45.59,539570.0,42.6743,42.7587,42.6181,42.74,539570.0
2020-12-22 13:00:00,45.6,45.63,45.55,45.61,232545.0,42.7493,42.7775,42.7025,42.7587,232545.0
2020-12-22 14:00:00,45.62,45.71,45.59,45.71,285830.0,42.7681,42.8525,42.74,42.8525,285830.0
2020-12-22 15:00:00,45.72,45.74,45.62,45.67,609815.0,42.8618,42.8806,42.7681,42.815,609815.0
2020-12-23 09:30:00,45.92,46.13,45.89,46.11,654440.0,43.0493,43.2462,43.0212,43.2275,654440.0
2020-12-23 10:00:00,46.11,46.14,45.9,46.09,586505.0,43.2275,43.2556,43.0306,43.2087,586505.0
2020-12-23 11:00:00,46.1,46.2,46.08,46.19,422445.0,43.2181,43.3118,43.1993,43.3025,422445.0
2020-12-23 12:00:00,46.19,46.19,46.06,46.13,221630.0,43.3025,43.3025,43.1806,43.2462,221630.0
2020-12-23 13:00:00,46.13,46.17,46.1,46.11,296365.0,43.2462,43.2837,43.2181,43.2275,296365.0
2020-12-23 14:00:00,46.11,46.15,46.07,46.11,221020.0,43.2275,43.265,43.19,43.2275,221020.0
2020-12-23 15:00:00,46.09,46.2,46.03,46.07,590060.0,43.2087,43.3118,43.1525,43.19,590060.0
2020-12-24 09:30:00,46.18,46.18,45.89,46.05,345295.0,43.2931,43.2931,43.0212,43.1712,345295.0
2020-12-24 10:00:00,46.05,46.08,45.94,46.05,483670.0,43.1712,43.1993,43.0681,43.1712,483670.0
2020-12-24 11:00:00,46.05,46.07,45.89,45.99,438645.0,43.1712,43.19,43.0212,43.115,438645.0
2020-12-24 12:00:00,45.99,46.18,45.91,46.15,686850.0,43.115,43.2931,43.04,43.265,686850.0
2020-12-28 09:30:00,46.55,46.56,46.31,46.49,496980.0,43.6399,43.6493,43.4149,43.5837,496980.0
2020-12-28 10:00:00,46.48,46.48,46.19,46.27,969785.0,43.5743,43.5743,43.3025,43.3775,969785.0
2020-12-28 11:00:00,46.24,46.32,46.11,46.11,523320.0,43.3493,43.4243,43.2275,43.2275,523320.0
2020-12-28 12:00:00,46.11,46.18,46.08,46.11,517685.0,43.2275,43.2931,43.1993,43.2275,517685.0
2020-12-28 13:00:00,46.1,46.17,46.09,46.12,390840.0,43.2181,43.2837,43.2087,43.2368,390840.0
2020-12-28 14:00:00,46.12,46.23,46.12,46.18,357635.0,43.2368,43.34,43.2368,43.2931,357635.0
2020-12-28 15:00:00,46.17,46.18,45.99,46.02,1170185.0,43.2837,43.2931,43.115,43.1431,1170185.0
2020-12-29 09:30:00,46.16,46.23,45.65,45.65,465775.0,43.2743,43.34,42.7962,42.7962,465775.0
2020-12-29 10:00:00,45.66,45.76,45.5,45.65,590890.0,42.8056,42.8993,42.6556,42.7962,590890.0
2020-12-29 11:00:00,45.66,45.66,45.53,45.55,261025.0,42.8056,42.8056,42.6837,42.7025,261025.0
2020-12-29 12:00:00,45.56,45.61,45.3,45.37,392110.0,42.7118,42.7587,42.4681,42.5337,392110.0
2020-12-29 13:00:00,45.37,45.45,45.35,45.43,602135.0,42.5337,42.6087,42.515,42.59,602135.0
2020-12-29 14:00:00,45.42,45.42,45.31,45.38,776960.0,42.5806,42.5806,42.4775,42.5431,776960.0
2020-12-29 15:00:00,45.38,45.6,45.37,45.51,1274520.0,42.5431,42.7493,42.5337,42.665,1274520.0
2020-12-30 09:30:00,45.69,46.16,45.69,46.08,473160.0,42.8337,43.2743,42.8337,43.1993,473160.0
2020-12-30 10:00:00,46.1,46.19,46.02,46.11,380790.0,43.2181,43.3025,43.1431,43.2275,380790.0
2020-12-30 11:00:00,46.09,46.11,45.89,45.89,292510.0,43.2087,43.2275,43.0212,43.0212,292510.0
2020-12-30 12:00:00,45.89,46.04,45.87,46.0,225865.0,43.0212,43.1618,43.0025,43.1243,225865.0
2020-12-30 13:00:00,46.0,46.03,45.95,45.95,375200.0,43.1243,43.1525,43.0775,43.0775,375200.0
2020-12-30 14:00:00,45.95,45.96,45.86,45.88,255625.0,43.0775,43.0868,42.9931,43.0118,255625.0
2020-12-30 15:00:00,45.89,45.97,45.85,45.91,622675.0,43.0212,43.0962,42.9837,43.04,622675.0
2020-12-31 09:30:00,45.93,45.93,45.57,45.69,674720.0,43.0587,43.0587,42.7212,42.8337,674720.0
2020-12-31 10:00:00,45.69,45.96,45.68,45.92,679905.0,42.8337,43.0868,42.8243,43.0493,679905.0
2020-12-31 11:00:00,45.93,45.96,45.85,45.93,316045.0,43.0587,43.0868,42.9837,43.0587,316045.0
2020-12-31 12:00:00,45.93,46.0,45.89,46.0,340030.0,43.0587,43.1243,43.0212,43.1243,340030.0
2020-12-31 13:00:00,46.0,46.03,45.93,45.97,678210.0,43.1243,43.1525,43.0587,43.0962,678210.0
2020-12-31 14:00:00,45.97,46.12,45.95,46.05,1035545.0,43.0962,43.2368,43.0775,43.1712,1035545.0
2020-12-31 15:00:00,46.05,46.18,45.97,45.97,2413590.0,43.1712,43.2931,43.0962,43.0962,2413590.0
2021-01-04 09:30:00,46.25,46.27,45.94,46.01,1542330.0,43.3587,43.3775,43.0681,43.1337,1542330.0
2021-01-04 10:00:00,46.02,46.06,45.2,45.3,1926350.0,43.1431,43.1806,42.3743,42.4681,1926350.0
2021-01-04 11:00:00,45.29,45.38,45.06,45.16,1476245.0,42.4587,42.5431,42.2431,42.3368,1476245.0
2021-01-04 12:00:00,45.15,45.17,44.87,45.15,1195270.0,42.3275,42.3462,42.065,42.3275,1195270.0
2021-01-04 13:00:00,45.13,45.47,45.11,45.43,1360760.0,42.3087,42.6275,42.29,42.59,1360760.0
2021-01-04 14:00:00,45.42,45.42,45.11,45.28,676370.0,42.5806,42.5806,42.29,42.4493,676370.0
2021-01-04 15:00:00,45.27,45.38,45.12,45.26,1241215.0,42.44,42.5431,42.2993,42.4306,1241215.0
2021-01-05 09:30:00,45.2,45.82,45.2,45.62,853495.0,42.3743,42.9556,42.3743,42.7681,853495.0
2021-01-05 10:00:00,45.63,45.86,45.53,45.63,918660.0,42.7775,42.9931,42.6837,42.7775,918660.0
2021-01-05 11:00:00,45.62,45.79,45.58,45.75,631680.0,42.7681,42.9275,42.7306,42.89,631680.0
2021-01-05 12:00:00,45.76,45.93,45.75,45.93,1318570.0,42.8993,43.0587,42.89,43.0587,1318570.0
2021-01-05 13:00:00,45.94,45.98,45.89,45.97,623830.0,43.0681,43.1056,43.0212,43.0962,623830.0
2021-01-05 14:00:00,45.97,46.12,45.93,45.94,739025.0,43.0962,43.2368,43.0587,43.0681,739025.0
2021-01-05 15:00:00,45.93,46.06,45.85,45.91,2019640.0,43.0587,43.1806,42.9837,43.04,2019640.0
2021-01-06 09:30:00,46.26,47.06,46.22,47.04,1845700.0,43.3681,44.1181,43.3306,44.0993,1845700.0
2021-01-06 10:00:00,47.06,47.42,46.99,47.4,836285.0,44.1181,44.4556,44.0524,44.4368,836285.0
2021-01-06 11:00:00,47.41,47.65,47.4,47.63,671155.0,44.4462,44.6712,44.4368,44.6524,671155.0
2021-01-06 12:00:00,47.64,47.94,47.64,47.9,1019585.0,44.6618,44.9431,44.6618,44.9056,1019585.0
2021-01-06 13:00:00,47.9,48.03,47.85,47.95,593920.0,44.9056,45.0274,44.8587,44.9524,593920.0
2021-01-06 14:00:00,47.96,48.06,47.2,47.56,1048655.0,44.9618,45.0555,44.2493,44.5868,1048655.0
2021-01-06 15:00:00,47.53,47.76,47.39,47.75,3886970.0,44.5587,44.7743,44.4274,44.7649,3886970.0
2021-01-07 09:30:00,48.0,48.2,47.94,48.19,788260.0,44.9993,45.1868,44.9431,45.1774,788260.0
2021-01-07 10:00:00,48.2,48.33,48.12,48.23,1504585.0,45.1868,45.3087,45.1118,45.2149,1504585.0
2021-01-07 11:00:00,48.23,48.33,48.11,48.15,946730.0,45.2149,45.3087,45.1024,45.1399,946730.0
2021-01-07 12:00:00,48.17,48.28,48.17,48.28,647335.0,45.1587,45.2618,45.1587,45.2618,647335.0
2021-01-07 13:00:00,48.27,48.31,48.18,48.29,454295.0,45.2524,45.2899,45.168,45.2712,454295.0
2021-01-07 14:00:00,48.29,48.3,48.13,48.22,560245.0,45.2712,45.2805,45.1212,45.2055,560245.0
2021-01-07 15:00:00,48.22,48.35,48.19,48.25,2361770.0,45.2055,45.3274,45.1774,45.2337,2361770.0
2021-01-08 09:30:00,48.46,48.53,48.23,48.47,661710.0,45.4305,45.4962,45.2149,45.4399,661710.0
2021-01-08 10:00:00,48.48,48.54,48.15,48.43,874880.0,45.4493,45.5055,45.1399,45.4024,874880.0
2021-01-08 11:00:00,48.43,48.47,48.2,48.26,498550.0,45.4024,45.4399,45.1868,45.243,498550.0
2021-01-08 12:00:00,48.26,48.33,48.15,48.16,469380.0,45.243,45.3087,45.1399,45.1493,469380.0
2021-01-08 13:00:00,48.17,48.17,47.65,47.71,647615.0,45.1587,45.1587,44.6712,44.7274,647615.0
2021-01-08 14:00:00,47.71,48.01,47.71,47.94,569650.0,44.7274,45.0087,44.7274,44.9431,569650.0
2021-01-08 15:00:00,47.96,48.21,47.94,48.19,1250820.0,44.9618,45.1962,44.9431,45.1774,1250820.0
2021-01-11 09:30:00,47.62,48.15,47.57,48.12,905900.0,44.6431,45.1399,44.5962,45.1118,905900.0
2021-01-11 10:00:00,48.1,48.29,48.08,48.25,656340.0,45.093,45.2712,45.0743,45.2337,656340.0
2021-01-11 11:00:00,48.26,48.29,48.07,48.27,369610.0,45.243,45.2712,45.0649,45.2524,369610.0
2021-01-11 12:00:00,48.29,48.41,48.25,48.36,216175.0,45.2712,45.3837,45.2337,45.3368,216175.0
2021-01-11 13:00:00,48.37,48.42,48.22,48.26,195535.0,45.3462,45.393,45.2055,45.243,195535.0
2021-01-11 14:00:00,48.24,48.33,48.19,48.32,309735.0,45.2243,45.3087,45.1774,45.2993,309735.0
2021-01-11 15:00:00,48.31,48.34,48.19,48.27,761280.0,45.2899,45.318,45.1774,45.2524,761280.0
2021-01-12 09:30:00,48.41,48.7,48.4,48.68,261925.0,45.3837,45.6555,45.3743,45.6368,261925.0
2021-01-12 10:00:00,48.7,48.85,48.61,48.76,315620.0,45.6555,45.7962,45.5712,45.7118,315620.0
2021-01-12 11:00:00,48.78,48.89,48.71,48.75,360080.0,45.7305,45.8337,45.6649,45.7024,360080.0
2021-01-12 12:00:00,48.79,48.82,48.61,48.72,326125.0,45.7399,45.768,45.5712,45.6743,326125.0
2021-01-12 13:00:00,48.71,48.8,48.65,48.78,350725.0,45.6649,45.7493,45.6087,45.7305,350725.0
2021-01-12 14:00:00,48.77,48.8,48.69,48.78,902075.0,45.7212,45.7493,45.6462,45.7305,902075.0
2021-01-12 15:00:00,48.78,48.86,48.74,48.84,1439775.0,45.7305,45.8055,45.693,45.7868,1439775.0
2021-01-13 09:30:00,48.77,48.85,48.51,48.53,398225.0,45.7212,45.7962,45.4774,45.4962,398225.0
2021-01-13 10:00:00,48.52,48.59,48.34,48.55,339705.0,45.4868,45.5524,45.318,45.5149,339705.0
2021-01-13 11:00:00,48.53,48.57,48.4,48.43,744780.0,45.4962,45.5337,45.3743,45.4024,744780.0
2021-01-13 12:00:00,48.42,48.65,48.4,48.64,374385.0,45.393,45.6087,45.3743,45.5993,374385.0
2021-01-13 13:00:00,48.61,48.62,48.55,48.56,463970.0,45.5712,45.5805,45.5149,45.5243,463970.0
2021-01-13 14:00:00,48.55,48.65,48.5,48.52,930345.0,45.5149,45.6087,45.468,45.4868,930345.0
2021-01-13 15:00:00,48.52,48.52,48.33,48.35,773645.0,45.4868,45.4868,45.3087,45.3274,773645.0
2021-01-14 09:30:00,48.66,48.86,48.66,48.83,462915.0,45.618,45.8055,45.618,45.7774,462915.0
2021-01-14 10:00:00,48.81,48.96,48.71,48.77,615350.0,45.7587,45.8993,45.6649,45.7212,615350.0
2021-01-14 11:00:00,48.79,48.96,48.76,48.95,307315.0,45.7399,45.8993,45.7118,45.8899,307315.0
2021-01-14 12:00:00,48.95,49.0,48.9,48.92,595530.0,45.8899,45.9368,45.843,45.8618,595530.0
2021-01-14 13:00:00,48.93,49.06,48.92,49.03,546930.0,45.8712,45.993,45.8618,45.9649,546930.0
2021-01-14 14:00:00,49.03,49.12,49.03,49.04,387195.0,45.9649,46.0493,45.9649,45.9743,387195.0
2021-01-14 15:00:00,49.04,49.08,48.76,48.83,774990.0,45.9743,46.0118,45.7118,45.7774,774990.0
2021-01-15 09:30:00,48.22,48.52,48.21,48.37,1719545.0,45.2055,45.4868,45.1962,45.3462,1719545.0
2021-01-15 10:00:00,48.36,48.36,47.81,48.16,1162150.0,45.3368,45.3368,44.8212,45.1493,1162150.0
2021-01-15 11:00:00,48.11,48.24,47.95,48.15,513640.0,45.1024,45.2243,44.9524,45.1399,513640.0
2021-01-15 12:00:00,48.15,48.39,48.12,48.39,336715.0,45.1399,45.3649,45.1118,45.3649,336715.0
2021-01-15 13:00:00,48.33,48.47,48.3,48.45,674560.0,45.3087,45.4399,45.2805,45.4212,674560.0
2021-01-15 14:00:00,48.44,48.53,48.37,48.45,506235.0,45.4118,45.4962,45.3462,45.4212,506235.0
2021-01-15 15:00:00,48.47,48.53,48.3,48.32,592380.0,45.4399,45.4962,45.2805,45.2993,592380.0
2021-01-19 09:30:00,48.8,48.82,48.6,48.66,484565.0,45.7493,45.768,45.5618,45.618,484565.0
2021-01-19 10:00:00,48.66,48.86,48.5,48.81,723830.0,45.618,45.8055,45.468,45.7587,723830.0
2021-01-19 11:00:00,48.8,48.84,48.6,48.61,1218135.0,45.7493,45.7868,45.5618,45.5712,1218135.0
2021-01-19 12:00:00,48.61,48.74,48.56,48.74,664735.0,45.5712,45.693,45.5243,45.693,664735.0
2021-01-19 13:00:00,48.74,48.77,48.68,48.74,476105.0,45.693,45.7212,45.6368,45.693,476105.0
2021-01-19 14:00:00,48.74,48.78,48.68,48.71,578870.0,45.693,45.7305,45.6368,45.6649,578870.0
2021-01-19 15:00:00,48.7,48.8,48.66,48.75,1843115.0,45.6555,45.7493,45.618,45.7024,1843115.0
2021-01-20 09:30:00,48.97,49.1,48.93,49.08,408315.0,45.9087,46.0305,45.8712,46.0118,408315.0
2021-01-20 10:00:00,49.09,49.28,49.05,49.13,733880.0,46.0212,46.1993,45.9837,46.0587,733880.0
2021-01-20 11:00:00,49.14,49.14,48.91,49.05,422655.0,46.068,46.068,45.8524,45.9837,422655.0
2021-01-20 12:00:00,49.05,49.14,48.93,49.1,390440.0,45.9837,46.068,45.8712,46.0305,390440.0
2021-01-20 13:00:00,49.11,49.15,49.04,49.12,527010.0,46.0399,46.0774,45.9743,46.0493,527010.0
2021-01-20 14:00:00,49.13,49.19,49.05,49.18,583215.0,46.0587,46.1149,45.9837,46.1055,583215.0
2021-01-20 15:00:00,49.18,49.27,49.13,49.26,1818590.0,46.1055,46.1899,46.0587,46.1805,1818590.0
2021-01-21 09:30:00,49.35,49.4,49.05,49.11,358250.0,46.2649,46.3118,45.9837,46.0399,358250.0
2021-01-21 10:00:00,49.11,49.25,49.05,49.19,775715.0,46.0399,46.1712,45.9837,46.1149,775715.0
2021-01-21 11:00:00,49.2,49.2,48.95,49.01,676160.0,46.1243,46.1243,45.8899,45.9462,676160.0
2021-01-21 12:00:00,49.01,49.03,48.89,48.94,325520.0,45.9462,45.9649,45.8337,45.8805,325520.0
2021-01-21 13:00:00,48.94,49.0,48.9,48.99,384565.0,45.8805,45.9368,45.843,45.9274,384565.0
2021-01-21 14:00:00,48.98,49.11,48.97,49.05,389365.0,45.918,46.0399,45.9087,45.9837,389365.0
2021-01-21 15:00:00,49.05,49.08,48.9,48.92,663955.0,45.9837,46.0118,45.843,45.8618,663955.0
2021-01-22 09:30:00,48.56,48.71,48.47,48.67,527745.0,45.5243,45.6649,45.4399,45.6274,527745.0
2021-01-22 10:00:00,48.68,48.77,48.48,48.65,483035.0,45.6368,45.7212,45.4493,45.6087,483035.0
2021-01-22 11:00:00,48.64,48.8,48.59,48.79,323770.0,45.5993,45.7493,45.5524,45.7399,323770.0
2021-01-22 12:00:00,48.78,48.84,48.71,48.82,271010.0,45.7305,45.7868,45.6649,45.768,271010.0
2021-01-22 13:00:00,48.83,48.86,48.74,48.78,205120.0,45.7774,45.8055,45.693,45.7305,205120.0
2021-01-22 14:00:00,48.78,48.94,48.74,48.93,262490.0,45.7305,45.8805,45.693,45.8712,262490.0
2021-01-22 15:00:00,48.94,49.15,48.92,49.09,1033635.0,45.8805,46.0774,45.8618,46.0212,1033635.0
2021-01-25 09:30:00,49.05,49.25,48.98,49.05,409220.0,45.9837,46.1712,45.918,45.9837,409220.0
2021-01-25 10:00:00,49.04,49.52,48.92,48.93,688490.0,45.9743,46.4243,45.8618,45.8712,688490.0
2021-01-25 11:00:00,48.95,49.02,48.46,48.87,802255.0,45.8899,45.9555,45.4305,45.8149,802255.0
2021-01-25 12:00:00,48.88,48.9,48.55,48.83,798495.0,45.8243,45.843,45.5149,45.7774,798495.0
2021-01-25 13:00:00,48.84,48.97,48.74,48.85,409280.0,45.7868,45.9087,45.693,45.7962,409280.0
2021-01-25 14:00:00,48.83,48.88,48.74,48.78,683735.0,45.7774,45.8243,45.693,45.7305,683735.0
2021-01-25 15:00:00,48.78,48.94,48.7,48.91,1447340.0,45.7305,45.8805,45.6555,45.8524,1447340.0
2021-01-26 09:30:00,49.19,49.26,48.91,48.96,422725.0,46.1149,46.1805,45.8524,45.8993,422725.0
2021-01-26 10:00:00,48.94,49.03,48.56,48.61,617660.0,45.8805,45.9649,45.5243,45.5712,617660.0
2021-01-26 11:00:00,48.63,48.69,48.43,48.43,2336015.0,45.5899,45.6462,45.4024,45.4024,2336015.0
2021-01-26 12:00:00,48.44,48.62,48.43,48.56,826650.0,45.4118,45.5805,45.4024,45.5243,826650.0
2021-01-26 13:00:00,48.56,48.65,48.53,48.53,389640.0,45.5243,45.6087,45.4962,45.4962,389640.0
2021-01-26 14:00:00,48.53,48.6,48.5,48.6,1786080.0,45.4962,45.5618,45.468,45.5618,1786080.0
2021-01-26 15:00:00,48.59,48.66,48.39,48.41,963755.0,45.5524,45.618,45.3649,45.3837,963755.0
2021-01-27 09:30:00,47.63,47.64,47.22,47.6,1538985.0,44.6524,44.6618,44.2681,44.6243,1538985.0
2021-01-27 10:00:00,47.6,47.88,47.52,47.85,656060.0,44.6243,44.8868,44.5493,44.8587,656060.0
2021-01-27 11:00:00,47.85,47.86,47.54,47.54,438680.0,44.8587,44.8681,44.5681,44.5681,438680.0
2021-01-27 12:00:00,47.52,47.91,47.44,47.89,490385.0,44.5493,44.9149,44.4743,44.8962,490385.0
2021-01-27 13:00:00,47.9,47.92,47.75,47.77,720675.0,44.9056,44.9243,44.7649,44.7837,720675.0
2021-01-27 14:00:00,47.77,47.84,47.16,47.24,619900.0,44.7837,44.8493,44.2118,44.2868,619900.0
2021-01-27 15:00:00,47.25,47.4,47.01,47.24,1081295.0,44.2962,44.4368,44.0712,44.2868,1081295.0
2021-01-28 09:30:00,47.57,47.9,47.46,47.68,544175.0,44.5962,44.9056,44.4931,44.6993,544175.0
2021-01-28 10:00:00,47.69,47.82,47.54,47.68,742745.0,44.7087,44.8306,44.5681,44.6993,742745.0
2021-01-28 11:00:00,47.69,47.8,47.42,47.72,479340.0,44.7087,44.8118,44.4556,44.7368,479340.0
2021-01-28 12:00:00,47.73,47.76,47.66,47.66,330685.0,44.7462,44.7743,44.6806,44.6806,330685.0
2021-01-28 13:00:00,47.68,47.88,47.55,47.86,616965.0,44.6993,44.8868,44.5774,44.8681,616965.0
2021-01-28 14:00:00,47.87,47.94,47.73,47.89,1089715.0,44.8774,44.9431,44.7462,44.8962,1089715.0
2021-01-28 15:00:00,47.89,47.91,47.56,47.57,2134705.0,44.8962,44.9149,44.5868,44.5962,2134705.0
2021-01-29 09:30:00,47.58,47.64,47.17,47.49,515195.0,44.6056,44.6618,44.2212,44.5212,515195.0
2021-01-29 10:00:00,47.52,47.65,47.39,47.56,523810.0,44.5493,44.6712,44.4274,44.5868,523810.0
2021-01-29 11:00:00,47.57,47.57,47.04,47.25,758720.0,44.5962,44.5962,44.0993,44.2962,758720.0
2021-01-29 12:00:00,47.25,47.29,46.51,46.69,1354050.0,44.2962,44.3337,43.6024,43.7712,1354050.0
2021-01-29 13:00:00,46.65,46.89,46.51,46.67,1207525.0,43.7337,43.9587,43.6024,43.7524,1207525.0
2021-01-29 14:00:00,46.66,46.94,46.61,46.7,555760.0,43.7431,44.0056,43.6962,43.7806,555760.0
2021-01-29 15:00:00,46.7,47.06,46.63,46.63,1032375.0,43.7806,44.1181,43.7149,43.7149,1032375.0
2021-02-01 09:30:00,47.12,47.21,46.81,46.94,821370.0,44.1743,44.2587,43.8837,44.0056,821370.0
2021-02-01 10:00:00,46.96,47.09,46.77,46.86,696030.0,44.0243,44.1462,43.8462,43.9306,696030.0
2021-02-01 11:00:00,46.86,47.24,46.76,47.2,476015.0,43.9306,44.2868,43.8368,44.2493,476015.0
2021-02-01 12:00:00,47.2,47.29,47.13,47.29,259965.0,44.2493,44.3337,44.1837,44.3337,259965.0
2021-02-01 13:00:00,47.29,47.4,47.22,47.4,367765.0,44.3337,44.4368,44.2681,44.4368,367765.0
2021-02-01 14:00:00,47.39,47.6,47.37,47.56,731385.0,44.4274,44.6243,44.4087,44.5868,731385.0
2021-02-01 15:00:00,47.56,47.71,47.52,47.62,975470.0,44.5868,44.7274,44.5493,44.6431,975470.0
2021-02-02 09:30:00,48.1,48.16,47.79,47.89,1173055.0,45.093,45.1493,44.8024,44.8962,1173055.0
2021-02-02 10:00:00,47.91,48.02,47.82,48.01,1244280.0,44.9149,45.018,44.8306,45.0087,1244280.0
2021-02-02 11:00:00,48.0,48.28,47.98,48.21,466815.0,44.9993,45.2618,44.9806,45.1962,466815.0
2021-02-02 12:00:00,48.21,48.26,48.15,48.25,300825.0,45.1962,45.243,45.1399,45.2337,300825.0
2021-02-02 13:00:00,48.26,48.31,48.16,48.21,284495.0,45.243,45.2899,45.1493,45.1962,284495.0
2021-02-02 14:00:00,48.2,48.28,48.16,48.28,580975.0,45.1868,45.2618,45.1493,45.2618,580975.0
2021-02-02 15:00:00,48.28,48.29,48.2,48.22,1278905.0,45.2618,45.2712,45.1868,45.2055,1278905.0
2021-02-03 09:30:00,48.29,48.41,48.07,48.19,633630.0,45.2712,45.3837,45.0649,45.1774,633630.0
2021-02-03 10:00:00,48.19,48.22,47.84,47.94,768060.0,45.1774,45.2055,44.8493,44.9431,768060.0
2021-02-03 11:00:00,47.95,48.07,47.83,48.07,349885.0,44.9524,45.0649,44.8399,45.0649,349885.0
2021-02-03 12:00:00,48.06,48.13,47.97,48.1,451375.0,45.0555,45.1212,44.9712,45.093,451375.0
2021-02-03 13:00:00,48.11,48.23,48.08,48.22,328320.0,45.1024,45.2149,45.0743,45.2055,328320.0
2021-02-03 14:00:00,48.2,48.3,48.2,48.28,391875.0,45.1868,45.2805,45.1868,45.2618,391875.0
2021-02-03 15:00:00,48.27,48.28,48.17,48.23,489970.0,45.2524,45.2618,45.1587,45.2149,489970.0
2021-02-04 09:30:00,48.39,48.65,48.34,48.65,878225.0,45.3649,45.6087,45.318,45.6087,878225.0
2021-02-04 10:00:00,48.66,48.84,48.63,48.82,760195.0,45.618,45.7868,45.5899,45.768,760195.0
2021-02-04 11:00:00,48.82,48.92,48.82,48.89,1869650.0,45.768,45.8618,45.768,45.8337,1869650.0
2021-02-04 12:00:00,48.88,48.95,48.82,48.83,331335.0,45.8243,45.8899,45.768,45.7774,331335.0
2021-02-04 13:00:00,48.84,48.96,48.82,48.95,299300.0,45.7868,45.8993,45.768,45.8899,299300.0
2021-02-04 14:00:00,48.94,48.97,48.9,48.92,297680.0,45.8805,45.9087,45.843,45.8618,297680.0
2021-02-04 15:00:00,48.91,48.93,48.81,48.91,513555.0,45.8524,45.8712,45.7587,45.8524,513555.0
2021-02-05 09:30:00,49.35,49.41,49.19,49.22,580375.0,46.2649,46.3212,46.1149,46.143,580375.0
2021-02-05 10:00:00,49.22,49.43,49.06,49.38,1036225.0,46.143,46.3399,45.993,46.293,1036225.0
2021-02-05 11:00:00,49.39,49.46,49.31,49.34,428460.0,46.3024,46.368,46.2274,46.2555,428460.0
2021-02-05 12:00:00,49.31,49.43,49.3,49.39,325640.0,46.2274,46.3399,46.218,46.3024,325640.0
2021-02-05 13:00:00,49.39,49.39,49.29,49.3,447825.0,46.3024,46.3024,46.2087,46.218,447825.0
2021-02-05 14:00:00,49.29,49.4,49.27,49.38,449920.0,46.2087,46.3118,46.1899,46.293,449920.0
2021-02-05 15:00:00,49.38,49.44,49.33,49.43,957885.0,46.293,46.3493,46.2462,46.3399,957885.0
2021-02-08 09:30:00,49.76,49.97,49.63,49.94,544510.0,46.6493,46.8461,46.5274,46.818,544510.0
2021-02-08 10:00:00,49.92,50.03,49.89,49.9,594340.0,46.7993,46.9024,46.7711,46.7805,594340.0
2021-02-08 11:00:00,49.93,49.99,49.82,49.92,503710.0,46.8086,46.8649,46.7055,46.7993,503710.0
2021-02-08 12:00:00,49.91,50.01,49.9,49.96,355260.0,46.7899,46.8836,46.7805,46.8368,355260.0
2021-02-08 13:00:00,49.95,49.99,49.89,49.94,504535.0,46.8274,46.8649,46.7711,46.818,504535.0
2021-02-08 14:00:00,49.94,50.05,49.94,50.03,905050.0,46.818,46.9211,46.818,46.9024,905050.0
2021-02-08 15:00:00,50.02,50.23,49.99,50.22,1036020.0,46.893,47.0899,46.8649,47.0805,1036020.0
2021-02-09 09:30:00,50.18,50.24,50.07,50.2,654465.0,47.043,47.0993,46.9399,47.0618,654465.0
2021-02-09 10:00:00,50.18,50.21,50.08,50.18,498580.0,47.043,47.0711,46.9493,47.043,498580.0
2021-02-09 11:00:00,50.19,50.32,50.05,50.31,381295.0,47.0524,47.1743,46.9211,47.1649,381295.0
2021-02-09 12:00:00,50.31,50.52,50.3,50.47,408255.0,47.1649,47.3618,47.1555,47.3149,408255.0
2021-02-09 13:00:00,50.46,50.46,50.31,50.38,293925.0,47.3055,47.3055,47.1649,47.2305,293925.0
2021-02-09 14:00:00,50.38,50.42,50.31,50.36,357740.0,47.2305,47.268,47.1649,47.2118,357740.0
2021-02-09 15:00:00,50.36,50.4,50.27,50.36,1287570.0,47.2118,47.2493,47.1274,47.2118,1287570.0
2021-02-10 09:30:00,50.6,50.72,50.48,50.64,467970.0,47.4368,47.5493,47.3243,47.4743,467970.0
2021-02-10 10:00:00,50.69,50.71,49.98,50.35,964805.0,47.5211,47.5399,46.8555,47.2024,964805.0
2021-02-10 11:00:00,50.36,50.46,50.23,50.32,324250.0,47.2118,47.3055,47.0899,47.1743,324250.0
2021-02-10 12:00:00,50.25,50.39,50.06,50.36,284095.0,47.1086,47.2399,46.9305,47.2118,284095.0
2021-02-10 13:00:00,50.35,50.5,50.33,50.42,412850.0,47.2024,47.343,47.1836,47.268,412850.0
2021-02-10 14:00:00,50.42,50.54,50.38,50.53,470825.0,47.268,47.3805,47.2305,47.3711,470825.0
2021-02-10 15:00:00,50.53,50.55,50.18,50.3,617265.0,47.3711,47.3899,47.043,47.1555,617265.0
2021-02-11 09:30:00,50.51,50.76,50.43,50.5,769945.0,47.3524,47.5868,47.2774,47.343,769945.0
2021-02-11 10:00:00,50.48,50.67,50.47,50.56,585555.0,47.3243,47.5024,47.3149,47.3993,585555.0
2021-02-11 11:00:00,50.56,50.65,50.48,50.55,570895.0,47.3993,47.4836,47.3243,47.3899,570895.0
2021-02-11 12:00:00,50.54,50.55,49.98,50.27,610285.0,47.3805,47.3899,46.8555,47.1274,610285.0
2021-02-11 13:00:00,50.27,50.41,50.19,50.37,363840.0,47.1274,47.2586,47.0524,47.2211,363840.0
2021-02-11 14:00:00,50.34,50.52,50.24,50.51,488150.0,47.193,47.3618,47.0993,47.3524,488150.0
2021-02-11 15:00:00,50.49,50.64,50.46,50.61,1505635.0,47.3336,47.4743,47.3055,47.4461,1505635.0
2021-02-12 09:30:00,50.5,50.71,50.44,50.64,340335.0,47.343,47.5399,47.2868,47.4743,340335.0
2021-02-12 10:00:00,50.61,50.83,50.6,50.78,522040.0,47.4461,47.6524,47.4368,47.6055,522040.0
2021-02-12 11:00:00,50.77,50.81,50.7,50.74,344610.0,47.5961,47.6336,47.5305,47.568,344610.0
2021-02-12 12:00:00,50.74,50.81,50.65,50.68,274545.0,47.568,47.6336,47.4836,47.5118,274545.0
2021-02-12 13:00:00,50.67,50.69,50.56,50.63,281190.0,47.5024,47.5211,47.3993,47.4649,281190.0
2021-02-12 14:00:00,50.64,50.65,50.56,50.62,348810.0,47.4743,47.4836,47.3993,47.4555,348810.0
2021-02-12 15:00:00,50.63,50.79,50.62,50.77,1071430.0,47.4649,47.6149,47.4555,47.5961,1071430.0
2021-02-16 09:30:00,51.11,51.17,50.89,50.91,431240.0,47.9149,47.9711,47.7086,47.7274,431240.0
2021-02-16 10:00:00,50.9,51.11,50.74,50.88,494335.0,47.718,47.9149,47.568,47.6993,494335.0
2021-02-16 11:00:00,50.86,50.93,50.65,50.65,412375.0,47.6805,47.7461,47.4836,47.4836,412375.0
2021-02-16 12:00:00,50.66,50.79,50.54,50.7,324870.0,47.493,47.6149,47.3805,47.5305,324870.0
2021-02-16 13:00:00,50.7,50.77,50.65,50.69,350755.0,47.5305,47.5961,47.4836,47.5211,350755.0
2021-02-16 14:00:00,50.67,50.78,50.67,50.77,455680.0,47.5024,47.6055,47.5024,47.5961,455680.0
2021-02-16 15:00:00,50.78,50.8,50.65,50.68,841200.0,47.6055,47.6243,47.4836,47.5118,841200.0
2021-02-17 09:30:00,50.39,50.56,50.16,50.4,761070.0,47.2399,47.3993,47.0243,47.2493,761070.0
2021-02-17 10:00:00,50.41,50.57,50.23,50.31,796505.0,47.2586,47.4086,47.0899,47.1649,796505.0
2021-02-17 11:00:00,50.27,50.27,49.94,50.2,612405.0,47.1274,47.1274,46.818,47.0618,612405.0
2021-02-17 12:00:00,50.19,50.3,50.16,50.27,515945.0,47.0524,47.1555,47.0243,47.1274,515945.0
2021-02-17 13:00:00,50.28,50.4,50.27,50.4,289495.0,47.1368,47.2493,47.1274,47.2493,289495.0
2021-02-17 14:00:00,50.4,50.47,50.33,50.44,264860.0,47.2493,47.3149,47.1836,47.2868,264860.0
2021-02-17 15:00:00,50.44,50.5,50.42,50.43,1293180.0,47.2868,47.343,47.268,47.2774,1293180.0
2021-02-18 09:30:00,50.06,50.18,49.98,50.11,580620.0,46.9305,47.043,46.8555,46.9774,580620.0
2021-02-18 10:00:00,50.09,50.09,49.62,49.76,508350.0,46.9586,46.9586,46.518,46.6493,508350.0
2021-02-18 11:00:00,49.76,49.88,49.71,49.77,392875.0,46.6493,46.7618,46.6024,46.6586,392875.0
2021-02-18 12:00:00,49.77,49.82,49.68,49.72,304530.0,46.6586,46.7055,46.5743,46.6118,304530.0
2021-02-18 13:00:00,49.72,49.93,49.67,49.88,1394675.0,46.6118,46.8086,46.5649,46.7618,1394675.0
2021-02-18 14:00:00,49.89,50.02,49.89,50.02,284320.0,46.7711,46.893,46.7711,46.893,284320.0
2021-02-18 15:00:00,50.0,50.08,49.84,49.86,574535.0,46.8743,46.9493,46.7243,46.743,574535.0
2021-02-19 09:30:00,50.14,50.38,50.12,50.38,555755.0,47.0055,47.2305,46.9868,47.2305,555755.0
2021-02-19 10:00:00,50.37,50.57,50.3,50.49,684855.0,47.2211,47.4086,47.1555,47.3336,684855.0
2021-02-19 11:00:00,50.5,50.69,50.5,50.64,406565.0,47.343,47.5211,47.343,47.4743,406565.0
2021-02-19 12:00:00,50.64,50.7,50.46,50.56,1008690.0,47.4743,47.5305,47.3055,47.3993,1008690.0
2021-02-19 13:00:00,50.57,50.72,50.49,50.71,404165.0,47.4086,47.5493,47.3336,47.5399,404165.0
2021-02-19 14:00:00,50.73,50.73,50.51,50.61,480700.0,47.5586,47.5586,47.3524,47.4461,480700.0
2021-02-19 15:00:00,50.62,50.67,50.53,50.62,702735.0,47.4555,47.5024,47.3711,47.4555,702735.0
2021-02-22 09:30:00,50.27,50.56,50.27,50.55,497135.0,47.1274,47.3993,47.1274,47.3899,497135.0
2021-02-22 10:00:00,50.55,50.66,50.45,50.46,502860.0,47.3899,47.493,47.2961,47.3055,502860.0
2021-02-22 11:00:00,50.46,50.71,50.38,50.71,326265.0,47.3055,47.5399,47.2305,47.5399,326265.0
2021-02-22 12:00:00,50.7,50.84,50.66,50.83,362065.0,47.5305,47.6618,47.493,47.6524,362065.0
2021-02-22 13:00:00,50.83,50.87,50.77,50.84,287840.0,47.6524,47.6899,47.5961,47.6618,287840.0
2021-02-22 14:00:00,50.85,50.86,50.72,50.76,357160.0,47.6711,47.6805,47.5493,47.5868,357160.0
2021-02-22 15:00:00,50.77,50.77,50.41,50.45,1089955.0,47.5961,47.5961,47.2586,47.2961,1089955.0
2021-02-23 09:30:00,49.99,50.01,49.2,49.64,1798485.0,46.8649,46.8836,46.1243,46.5368,1798485.0
2021-02-23 10:00:00,49.65,50.21,49.55,50.13,1521535.0,46.5462,47.0711,46.4524,46.9961,1521535.0
2021-02-23 11:00:00,50.13,50.26,49.81,49.87,398655.0,46.9961,47.118,46.6961,46.7524,398655.0
2021-02-23 12:00:00,49.86,49.98,49.75,49.75,419090.0,46.743,46.8555,46.6399,46.6399,419090.0
2021-02-23 13:00:00,49.71,50.1,49.71,50.07,533820.0,46.6024,46.968,46.6024,46.9399,533820.0
2021-02-23 14:00:00,50.07,50.33,50.04,50.32,614485.0,46.9399,47.1836,46.9118,47.1743,614485.0
2021-02-23 15:00:00,50.31,50.68,50.31,50.5,1021685.0,47.1649,47.5118,47.1649,47.343,1021685.0
2021-02-24 09:30:00,50.67,50.94,50.56,50.82,1000030.0,47.5024,47.7555,47.3993,47.643,1000030.0
2021-02-24 10:00:00,50.81,50.96,50.55,50.95,904070.0,47.6336,47.7743,47.3899,47.7649,904070.0
2021-02-24 11:00:00,50.97,51.28,50.94,51.27,588370.0,47.7836,48.0743,47.7555,48.0649,588370.0
2021-02-24 12:00:00,51.29,51.45,51.25,51.3,597195.0,48.0836,48.2336,48.0461,48.093,597195.0
2021-02-24 13:00:00,51.3,51.54,51.26,51.45,307030.0,48.093,48.318,48.0555,48.2336,307030.0
2021-02-24 14:00:00,51.47,51.48,51.31,51.36,403965.0,48.2524,48.2617,48.1024,48.1493,403965.0
2021-02-24 15:00:00,51.36,51.52,51.35,51.46,799145.0,48.1493,48.2992,48.1399,48.243,799145.0
2021-02-25 09:30:00,51.37,51.48,51.33,51.44,641185.0,48.1586,48.2617,48.1211,48.2242,641185.0
2021-02-25 10:00:00,51.44,51.44,50.82,50.94,966745.0,48.2242,48.2242,47.643,47.7555,966745.0
2021-02-25 11:00:00,50.95,51.04,50.55,50.55,517780.0,47.7649,47.8493,47.3899,47.3899,517780.0
2021-02-25 12:00:00,50.58,50.61,49.98,50.01,807040.0,47.418,47.4461,46.8555,46.8836,807040.0
2021-02-25 13:00:00,49.97,50.45,49.87,50.29,825185.0,46.8461,47.2961,46.7524,47.1461,825185.0
2021-02-25 14:00:00,50.31,50.7,50.29,50.37,498160.0,47.1649,47.5305,47.1461,47.2211,498160.0
2021-02-25 15:00:00,50.37,50.43,49.76,49.88,1812200.0,47.2211,47.2774,46.6493,46.7618,1812200.0
2021-02-26 09:30:00,50.1,50.39,49.88,49.93,969345.0,46.968,47.2399,46.7618,46.8086,969345.0
2021-02-26 10:00:00,49.9,49.9,49.2,49.74,1512830.0,46.7805,46.7805,46.1243,46.6305,1512830.0
2021-02-26 11:00:00,49.75,50.2,49.7,50.07,1012585.0,46.6399,47.0618,46.593,46.9399,1012585.0
2021-02-26 12:00:00,50.11,50.48,50.07,50.26,669840.0,46.9774,47.3243,46.9399,47.118,669840.0
2021-02-26 13:00:00,50.26,50.43,50.0,50.1,790845.0,47.118,47.2774,46.8743,46.968,790845.0
2021-02-26 14:00:00,50.1,50.19,49.82,50.1,937665.0,46.968,47.0524,46.7055,46.968,937665.0
2021-02-26 15:00:00,50.13,50.33,49.78,49.83,1468790.0,46.9961,47.1836,46.668,46.7149,1468790.0
2021-03-01 09:30:00,50.79,50.94,50.73,50.83,1066175.0,47.6149,47.7555,47.5586,47.6524,1066175.0
2021-03-01 10:00:00,50.83,51.14,50.76,51.12,302135.0,47.6524,47.943,47.5868,47.9243,302135.0
2021-03-01 11:00:00,51.13,51.22,51.05,51.18,494035.0,47.9336,48.018,47.8586,47.9805,494035.0
2021-03-01 12:00:00,51.2,51.28,51.12,51.15,517260.0,47.9993,48.0743,47.9243,47.9524,517260.0
2021-03-01 13:00:00,51.17,51.29,51.03,51.24,570765.0,47.9711,48.0836,47.8399,48.0368,570765.0
2021-03-01 14:00:00,51.26,51.43,51.24,51.38,664410.0,48.0555,48.2149,48.0368,48.168,664410.0
2021-03-01 15:00:00,51.38,51.41,51.14,51.22,1648240.0,48.168,48.1961,47.943,48.018,1648240.0
2021-03-02 09:30:00,51.16,51.26,50.77,51.01,990200.0,47.9618,48.0555,47.5961,47.8211,990200.0
2021-03-02 10:00:00,50.99,51.02,50.58,50.76,693805.0,47.8024,47.8305,47.418,47.5868,693805.0
2021-03-02 11:00:00,50.74,50.78,50.42,50.58,746840.0,47.568,47.6055,47.268,47.418,746840.0
2021-03-02 12:00:00,50.55,50.79,50.5,50.69,512140.0,47.3899,47.6149,47.343,47.5211,512140.0
2021-03-02 13:00:00,50.71,50.87,50.71,50.81,468175.0,47.5399,47.6899,47.5399,47.6336,468175.0
2021-03-02 14:00:00,50.85,50.86,50.6,50.79,495825.0,47.6711,47.6805,47.4368,47.6149,495825.0
2021-03-02 15:00:00,50.82,50.86,50.47,50.51,1802125.0,47.643,47.6805,47.3149,47.3524,1802125.0
2021-03-03 09:30:00,50.6,50.82,50.39,50.42,1240955.0,47.4368,47.643,47.2399,47.268,1240955.0
2021-03-03 10:00:00,50.44,50.65,50.18,50.59,731910.0,47.2868,47.4836,47.043,47.4274,731910.0
2021-03-03 11:00:00,50.59,50.86,50.58,50.72,431925.0,47.4274,47.6805,47.418,47.5493,431925.0
2021-03-03 12:00:00,50.7,50.83,50.62,50.71,240310.0,47.5305,47.6524,47.4555,47.5399,240310.0
2021-03-03 13:00:00,50.69,50.87,50.55,50.55,300535.0,47.5211,47.6899,47.3899,47.3899,300535.0
2021-03-03 14:00:00,50.58,50.59,50.17,50.52,689665.0,47.418,47.4274,47.0336,47.3618,689665.0
2021-03-03 15:00:00,50.51,50.58,50.06,50.06,1228940.0,47.3524,47.418,46.9305,46.9305,1228940.0
2021-03-04 09:30:00,50.0,50.3,49.82,49.86,846850.0,46.8743,47.1555,46.7055,46.743,846850.0
2021-03-04 10:00:00,49.89,49.92,49.3,49.78,1370400.0,46.7711,46.7993,46.218,46.668,1370400.0
2021-03-04 11:00:00,49.77,50.02,49.59,49.94,841140.0,46.6586,46.893,46.4899,46.818,841140.0
2021-03-04 12:00:00,49.99,50.12,49.11,49.18,739375.0,46.8649,46.9868,46.0399,46.1055,739375.0
2021-03-04 13:00:00,49.16,49.33,48.3,48.3,1498710.0,46.0868,46.2462,45.2805,45.2805,1498710.0
2021-03-04 14:00:00,48.3,49.17,48.25,49.13,601880.0,45.2805,46.0962,45.2337,46.0587,601880.0
2021-03-04 15:00:00,49.17,49.17,48.71,48.99,1031990.0,46.0962,46.0962,45.6649,45.9274,1031990.0
2021-03-05 09:30:00,49.61,49.69,48.86,49.14,1104235.0,46.5087,46.5837,45.8055,46.068,1104235.0
2021-03-05 10:00:00,49.16,49.34,48.52,48.65,1116635.0,46.0868,46.2555,45.4868,45.6087,1116635.0
2021-03-05 11:00:00,48.68,48.71,48.09,48.69,1112430.0,45.6368,45.6649,45.0837,45.6462,1112430.0
2021-03-05 12:00:00,48.68,49.32,48.62,49.27,718660.0,45.6368,46.2368,45.5805,46.1899,718660.0
2021-03-05 13:00:00,49.32,49.78,49.08,49.7,775005.0,46.2368,46.668,46.0118,46.593,775005.0
2021-03-05 14:00:00,49.75,49.95,49.44,49.92,494080.0,46.6399,46.8274,46.3493,46.7993,494080.0
2021-03-05 15:00:00,49.93,50.27,49.8,50.16,649140.0,46.8086,47.1274,46.6868,47.0243,649140.0
2021-03-08 09:30:00,50.42,50.89,50.18,50.53,1161140.0,47.268,47.7086,47.043,47.3711,1161140.0
2021-03-08 10:00:00,50.58,51.1,50.43,51.01,918120.0,47.418,47.9055,47.2774,47.8211,918120.0
2021-03-08 11:00:00,51.11,51.16,50.77,50.8,400240.0,47.9149,47.9618,47.5961,47.6243,400240.0
2021-03-08 12:00:00,50.79,51.22,50.79,51.1,660230.0,47.6149,48.018,47.6149,47.9055,660230.0
2021-03-08 13:00:00,51.11,51.23,50.63,50.63,313380.0,47.9149,48.0274,47.4649,47.4649,313380.0
2021-03-08 14:00:00,50.63,51.01,50.62,50.8,543730.0,47.4649,47.8211,47.4555,47.6243,543730.0
2021-03-08 15:00:00,50.76,50.84,50.53,50.55,1206090.0,47.5868,47.6618,47.3711,47.3899,1206090.0
2021-03-09 09:30:00,51.22,51.25,50.73,51.06,1003310.0,48.018,48.0461,47.5586,47.868,1003310.0
2021-03-09 10:00:00,51.02,51.23,50.95,51.2,792755.0,47.8305,48.0274,47.7649,47.9993,792755.0
2021-03-09 11:00:00,51.23,51.37,51.17,51.19,258810.0,48.0274,48.1586,47.9711,47.9899,258810.0
2021-03-09 12:00:00,51.2,51.34,51.09,51.12,399285.0,47.9993,48.1305,47.8961,47.9243,399285.0
2021-03-09 13:00:00,51.13,51.29,51.06,51.27,303285.0,47.9336,48.0836,47.868,48.0649,303285.0
2021-03-09 14:00:00,51.27,51.29,51.08,51.13,359480.0,48.0649,48.0836,47.8868,47.9336,359480.0
2021-03-09 15:00:00,51.12,51.22,50.88,50.91,1364610.0,47.9243,48.018,47.6993,47.7274,1364610.0
2021-03-10 09:30:00,51.25,51.65,51.2,51.59,822140.0,48.0461,48.4211,47.9993,48.3649,822140.0
2021-03-10 10:00:00,51.63,51.74,51.34,51.56,1284955.0,48.4024,48.5055,48.1305,48.3367,1284955.0
2021-03-10 11:00:00,51.57,51.69,51.45,51.64,807910.0,48.3461,48.4586,48.2336,48.4117,807910.0
2021-03-10 12:00:00,51.65,51.67,51.35,51.53,413655.0,48.4211,48.4399,48.1399,48.3086,413655.0
2021-03-10 13:00:00,51.54,51.66,51.36,51.57,519420.0,48.318,48.4305,48.1493,48.3461,519420.0
2021-03-10 14:00:00,51.56,51.81,51.52,51.7,377205.0,48.3367,48.5711,48.2992,48.468,377205.0
2021-03-10 15:00:00,51.72,51.74,51.51,51.6,772595.0,48.4867,48.5055,48.2899,48.3742,772595.0
2021-03-11 09:30:00,52.04,52.32,51.88,52.3,521265.0,48.7867,49.0492,48.6367,49.0305,521265.0
2021-03-11 10:00:00,52.31,52.38,52.03,52.36,843230.0,49.0399,49.1055,48.7774,49.0867,843230.0
2021-03-11 11:00:00,52.35,52.51,52.32,52.32,559200.0,49.0774,49.2274,49.0492,49.0492,559200.0
2021-03-11 12:00:00,52.33,52.42,52.28,52.33,566115.0,49.0586,49.143,49.0117,49.0586,566115.0
2021-03-11 13:00:00,52.36,52.41,52.25,52.27,321240.0,49.0867,49.1336,48.9836,49.0024,321240.0
2021-03-11 14:00:00,52.3,52.47,52.29,52.32,474565.0,49.0305,49.1899,49.0211,49.0492,474565.0
2021-03-11 15:00:00,52.31,52.4,52.25,52.38,683420.0,49.0399,49.1242,48.9836,49.1055,683420.0
2021-03-12 09:30:00,52.27,52.57,52.26,52.55,1030190.0,49.0024,49.2836,48.993,49.2649,1030190.0
2021-03-12 10:00:00,52.55,52.66,52.38,52.6,978705.0,49.2649,49.368,49.1055,49.3117,978705.0
2021-03-12 11:00:00,52.57,52.7,52.51,52.58,445705.0,49.2836,49.4055,49.2274,49.293,445705.0
2021-03-12 12:00:00,52.58,52.65,52.52,52.59,372945.0,49.293,49.3586,49.2367,49.3024,372945.0
2021-03-12 13:00:00,52.58,52.7,52.56,52.59,486685.0,49.293,49.4055,49.2742,49.3024,486685.0
2021-03-12 14:00:00,52.61,52.7,52.57,52.7,274260.0,49.3211,49.4055,49.2836,49.4055,274260.0
2021-03-12 15:00:00,52.71,52.88,52.65,52.86,1246220.0,49.4149,49.5742,49.3586,49.5555,1246220.0
2021-03-15 09:30:00,52.93,53.1,52.89,52.9,722410.0,49.6211,49.7805,49.5836,49.593,722410.0
2021-03-15 10:00:00,52.91,53.24,52.79,53.13,564705.0,49.6024,49.9117,49.4899,49.8086,564705.0
2021-03-15 11:00:00,53.14,53.22,52.92,53.1,502290.0,49.818,49.893,49.6117,49.7805,502290.0
2021-03-15 12:00:00,53.08,53.39,53.08,53.38,658920.0,49.7617,50.0523,49.7617,50.043,658920.0
2021-03-15 13:00:00,53.38,53.43,53.34,53.43,346050.0,50.043,50.0898,50.0055,50.0898,346050.0
2021-03-15 14:00:00,53.45,53.52,53.4,53.44,423315.0,50.1086,50.1742,50.0617,50.0992,423315.0
2021-03-15 15:00:00,53.44,53.62,53.3,53.61,589165.0,50.0992,50.268,49.968,50.2586,589165.0
2021-03-16 09:30:00,53.59,53.59,53.18,53.28,703170.0,50.2398,50.2398,49.8555,49.9492,703170.0
2021-03-16 10:00:00,53.28,53.33,53.03,53.03,515945.0,49.9492,49.9961,49.7149,49.7149,515945.0
2021-03-16 11:00:00,53.03,53.14,52.96,53.12,506095.0,49.7149,49.818,49.6492,49.7992,506095.0
2021-03-16 12:00:00,53.11,53.15,52.9,53.09,359840.0,49.7899,49.8273,49.593,49.7711,359840.0
2021-03-16 13:00:00,53.1,53.17,52.95,52.98,285675.0,49.7805,49.8461,49.6399,49.668,285675.0
2021-03-16 14:00:00,52.97,53.07,52.7,52.87,498135.0,49.6586,49.7524,49.4055,49.5649,498135.0
2021-03-16 15:00:00,52.86,53.07,52.77,52.9,908750.0,49.5555,49.7524,49.4711,49.593,908750.0
2021-03-17 09:30:00,52.76,52.84,52.59,52.72,294300.0,49.4617,49.5367,49.3024,49.4242,294300.0
2021-03-17 10:00:00,52.69,52.72,52.39,52.47,266050.0,49.3961,49.4242,49.1149,49.1899,266050.0
2021-03-17 11:00:00,52.45,52.77,52.43,52.73,270530.0,49.1711,49.4711,49.1524,49.4336,270530.0
2021-03-17 12:00:00,52.71,52.85,52.65,52.68,453085.0,49.4149,49.5461,49.3586,49.3867,453085.0
2021-03-17 13:00:00,52.69,52.75,52.63,52.65,257210.0,49.3961,49.4524,49.3399,49.3586,257210.0
2021-03-17 14:00:00,52.65,53.27,52.65,53.19,500340.0,49.3586,49.9398,49.3586,49.8648,500340.0
2021-03-17 15:00:00,53.23,53.27,53.05,53.26,922950.0,49.9023,49.9398,49.7336,49.9305,922950.0
2021-03-18 09:30:00,53.08,53.17,52.92,53.1,656615.0,49.7617,49.8461,49.6117,49.7805,656615.0
2021-03-18 10:00:00,53.09,53.23,52.96,53.18,353375.0,49.7711,49.9023,49.6492,49.8555,353375.0
2021-03-18 11:00:00,53.17,53.47,53.17,53.46,301185.0,49.8461,50.1273,49.8461,50.118,301185.0
2021-03-18 12:00:00,53.46,53.54,53.12,53.15,425210.0,50.118,50.193,49.7992,49.8273,425210.0
2021-03-18 13:00:00,53.16,53.31,53.14,53.27,229105.0,49.8367,49.9773,49.818,49.9398,229105.0
2021-03-18 14:00:00,53.23,53.23,52.61,52.78,374390.0,49.9023,49.9023,49.3211,49.4805,374390.0
2021-03-18 15:00:00,52.78,52.79,52.11,52.21,584445.0,49.4805,49.4899,48.8524,48.9461,584445.0
2021-03-19 09:30:00,52.11,52.24,51.7,51.99,856715.0,48.8524,48.9742,48.468,48.7399,856715.0
2021-03-19 10:00:00,52.0,52.36,51.81,52.34,1630645.0,48.7492,49.0867,48.5711,49.068,1630645.0
2021-03-19 11:00:00,52.35,52.64,52.19,52.58,1019960.0,49.0774,49.3492,48.9274,49.293,1019960.0
2021-03-19 12:00:00,52.6,52.66,52.5,52.6,439610.0,49.3117,49.368,49.218,49.3117,439610.0
2021-03-19 13:00:00,52.61,52.62,52.46,52.55,977475.0,49.3211,49.3305,49.1805,49.2649,977475.0
2021-03-19 14:00:00,52.57,52.6,52.38,52.5,1847075.0,49.2836,49.3117,49.1055,49.218,1847075.0
2021-03-19 15:00:00,52.52,52.58,52.15,52.21,2910470.0,49.2367,49.293,48.8899,48.9461,2910470.0
2021-03-22 09:30:00,52.25,52.34,51.88,51.88,744430.0,48.9836,49.068,48.6367,48.6367,744430.0
2021-03-22 10:00:00,51.9,51.94,51.76,51.79,819675.0,48.6555,48.693,48.5242,48.5524,819675.0
2021-03-22 11:00:00,51.79,51.9,51.72,51.9,429900.0,48.5524,48.6555,48.4867,48.6555,429900.0
2021-03-22 12:00:00,51.9,51.93,51.78,51.88,273500.0,48.6555,48.6836,48.543,48.6367,273500.0
2021-03-22 13:00:00,51.92,52.1,51.84,52.1,245220.0,48.6742,48.843,48.5992,48.843,245220.0
2021-03-22 14:00:00,52.08,52.16,52.03,52.12,411735.0,48.8242,48.8992,48.7774,48.8617,411735.0
2021-03-22 15:00:00,52.12,52.19,51.89,51.93,747035.0,48.8617,48.9274,48.6461,48.6836,747035.0
2021-03-23 09:30:00,51.61,51.78,51.5,51.61,1067745.0,48.3836,48.543,48.2805,48.3836,1067745.0
2021-03-23 10:00:00,51.65,51.67,51.19,51.27,689085.0,48.4211,48.4399,47.9899,48.0649,689085.0
2021-03-23 11:00:00,51.3,51.45,51.19,51.28,1063975.0,48.093,48.2336,47.9899,48.0743,1063975.0
2021-03-23 12:00:00,51.3,51.35,51.2,51.34,887630.0,48.093,48.1399,47.9993,48.1305,887630.0
2021-03-23 13:00:00,51.34,51.43,50.97,51.02,2922585.0,48.1305,48.2149,47.7836,47.8305,2922585.0
2021-03-23 14:00:00,50.99,51.09,50.62,50.62,832305.0,47.8024,47.8961,47.4555,47.4555,832305.0
2021-03-23 15:00:00,50.63,51.09,50.35,50.54,7906410.0,47.4649,47.8961,47.2024,47.3805,7906410.0
2021-03-24 09:30:00,51.02,51.38,51.02,51.11,2249110.0,47.8305,48.168,47.8305,47.9149,2249110.0
2021-03-24 10:00:00,51.1,51.5,50.99,51.46,1249765.0,47.9055,48.2805,47.8024,48.243,1249765.0
2021-03-24 11:00:00,51.46,51.51,51.08,51.14,961445.0,48.243,48.2899,47.8868,47.943,961445.0
2021-03-24 12:00:00,51.15,51.36,51.13,51.18,425875.0,47.9524,48.1493,47.9336,47.9805,425875.0
2021-03-24 13:00:00,51.18,51.19,50.87,51.08,365170.0,47.9805,47.9899,47.6899,47.8868,365170.0
2021-03-24 14:00:00,51.06,51.07,50.66,50.67,274810.0,47.868,47.8774,47.493,47.5024,274810.0
2021-03-24 15:00:00,50.68,50.79,50.25,50.25,835130.0,47.5118,47.6149,47.1086,47.1086,835130.0
2021-03-25 09:30:00,49.75,49.89,49.5,49.66,864290.0,46.7615,46.8931,46.5265,46.6769,864290.0
2021-03-25 10:00:00,49.67,49.95,49.47,49.66,803575.0,46.6863,46.9495,46.4983,46.6769,803575.0
2021-03-25 11:00:00,49.62,50.47,49.56,50.47,550960.0,46.6393,47.4382,46.5829,47.4382,550960.0
2021-03-25 12:00:00,50.51,50.9,50.45,50.79,557495.0,47.4758,47.8424,47.4194,47.739,557495.0
2021-03-25 13:00:00,50.78,50.89,50.63,50.64,412320.0,47.7296,47.833,47.5886,47.598,412320.0
2021-03-25 14:00:00,50.63,50.97,50.54,50.96,802885.0,47.5886,47.9082,47.504,47.8988,802885.0
2021-03-25 15:00:00,50.97,51.36,50.9,51.17,949650.0,47.9082,48.2748,47.8424,48.0962,949650.0
2021-03-26 09:30:00,51.56,51.69,51.35,51.69,843520.0,48.4628,48.585,48.2654,48.585,843520.0
2021-03-26 10:00:00,51.7,52.08,51.69,51.83,424225.0,48.5944,48.9515,48.585,48.7165,424225.0
2021-03-26 11:00:00,51.85,51.92,51.58,51.91,650005.0,48.7353,48.8011,48.4816,48.7917,650005.0
2021-03-26 12:00:00,51.91,52.17,51.89,51.91,509285.0,48.7917,49.0361,48.7729,48.7917,509285.0
2021-03-26 13:00:00,51.92,52.04,51.6,51.7,633850.0,48.8011,48.9139,48.5004,48.5944,633850.0
2021-03-26 14:00:00,51.7,51.83,51.42,51.83,693455.0,48.5944,48.7165,48.3312,48.7165,693455.0
2021-03-26 15:00:00,51.82,52.39,51.72,52.39,918175.0,48.7071,49.2429,48.6132,49.2429,918175.0
2021-03-29 09:30:00,52.13,52.58,52.04,52.33,840495.0,48.9985,49.4215,48.9139,49.1865,840495.0
2021-03-29 10:00:00,52.31,52.36,51.46,51.49,963570.0,49.1677,49.2147,48.3688,48.397,963570.0
2021-03-29 11:00:00,51.49,51.64,51.31,51.6,651355.0,48.397,48.538,48.2278,48.5004,651355.0
2021-03-29 12:00:00,51.6,51.72,51.27,51.69,610135.0,48.5004,48.6132,48.1902,48.585,610135.0
2021-03-29 13:00:00,51.7,51.78,51.47,51.47,401730.0,48.5944,48.6695,48.3782,48.3782,401730.0
2021-03-29 14:00:00,51.48,51.62,51.41,51.51,415595.0,48.3876,48.5192,48.3218,48.4158,415595.0
2021-03-29 15:00:00,51.53,51.85,51.36,51.41,864815.0,48.4346,48.7353,48.2748,48.3218,864815.0
2021-03-30 09:30:00,51.42,51.64,51.31,51.53,606285.0,48.3312,48.538,48.2278,48.4346,606285.0
2021-03-30 10:00:00,51.52,51.8,51.39,51.79,795915.0,48.4252,48.6883,48.303,48.6789,795915.0
2021-03-30 11:00:00,51.8,51.94,51.66,51.7,595990.0,48.6883,48.8199,48.5568,48.5944,595990.0
2021-03-30 12:00:00,51.71,51.89,51.69,51.85,235830.0,48.6038,48.7729,48.585,48.7353,235830.0
2021-03-30 13:00:00,51.84,51.85,51.69,51.73,350935.0,48.7259,48.7353,48.585,48.6226,350935.0
2021-03-30 14:00:00,51.73,52.05,51.66,52.05,284805.0,48.6226,48.9233,48.5568,48.9233,284805.0
2021-03-30 15:00:00,52.05,52.14,51.89,52.04,867320.0,48.9233,49.0079,48.7729,48.9139,867320.0
2021-03-31 09:30:00,52.22,52.48,52.19,52.27,874120.0,49.0831,49.3275,49.0549,49.1301,874120.0
2021-03-31 10:00:00,52.24,52.32,52.01,52.17,694855.0,49.1019,49.1771,48.8857,49.0361,694855.0
2021-03-31 11:00:00,52.16,52.27,51.99,52.11,548450.0,49.0267,49.1301,48.8669,48.9797,548450.0
2021-03-31 12:00:00,52.11,52.25,52.09,52.25,453785.0,48.9797,49.1113,48.9609,49.1113,453785.0
2021-03-31 13:00:00,52.26,52.42,52.22,52.4,474555.0,49.1207,49.2711,49.0831,49.2523,474555.0
2021-03-31 14:00:00,52.41,52.5,52.3,52.39,359740.0,49.2617,49.3463,49.1583,49.2429,359740.0
2021-03-31 15:00:00,52.41,52.52,52.02,52.04,2711485.0,49.2617,49.3651,48.8951,48.9139,2711485.0
2021-04-01 09:30:00,52.35,52.48,52.29,52.33,796975.0,49.2053,49.3275,49.1489,49.1865,796975.0
2021-04-01 10:00:00,52.33,52.57,52.32,52.44,712395.0,49.1865,49.4121,49.1771,49.2899,712395.0
2021-04-01 11:00:00,52.47,52.52,52.35,52.46,689410.0,49.3181,49.3651,49.2053,49.3087,689410.0
2021-04-01 12:00:00,52.46,52.64,52.46,52.58,450940.0,49.3087,49.4779,49.3087,49.4215,450940.0
2021-04-01 13:00:00,52.58,52.7,52.56,52.64,382920.0,49.4215,49.5343,49.4027,49.4779,382920.0
2021-04-01 14:00:00,52.63,52.71,52.6,52.64,527830.0,49.4685,49.5437,49.4403,49.4779,527830.0
2021-04-01 15:00:00,52.63,52.82,52.56,52.8,722380.0,49.4685,49.6471,49.4027,49.6283,722380.0
2021-04-05 09:30:00,53.27,53.37,52.96,52.98,1181890.0,50.07,50.164,49.7787,49.7975,1181890.0
2021-04-05 10:00:00,53.0,53.21,52.83,53.03,962855.0,49.8163,50.0136,49.6565,49.8445,962855.0
2021-04-05 11:00:00,53.01,53.15,52.96,53.03,516100.0,49.8257,49.9573,49.7787,49.8445,516100.0
2021-04-05 12:00:00,53.02,53.1,52.97,53.04,419815.0,49.8351,49.9103,49.7881,49.8539,419815.0
2021-04-05 13:00:00,53.0,53.08,52.98,53.06,573790.0,49.8163,49.8915,49.7975,49.8727,573790.0
2021-04-05 14:00:00,53.06,53.09,52.98,53.0,393615.0,49.8727,49.9009,49.7975,49.8163,393615.0
2021-04-05 15:00:00,53.01,53.2,52.95,53.17,1037410.0,49.8257,50.0042,49.7693,49.976,1037410.0
2021-04-06 09:30:00,53.21,53.41,53.2,53.39,763685.0,50.0136,50.2016,50.0042,50.1828,763685.0
2021-04-06 10:00:00,53.41,53.58,53.34,53.42,1299550.0,50.2016,50.3614,50.1358,50.211,1299550.0
2021-04-06 11:00:00,53.39,53.45,53.24,53.31,429500.0,50.1828,50.2392,50.0418,50.1076,429500.0
2021-04-06 12:00:00,53.3,53.42,53.28,53.41,901450.0,50.0982,50.211,50.0794,50.2016,901450.0
2021-04-06 13:00:00,53.41,53.43,53.25,53.36,999465.0,50.2016,50.2204,50.0512,50.1546,999465.0
2021-04-06 14:00:00,53.36,53.41,53.24,53.25,889500.0,50.1546,50.2016,50.0418,50.0512,889500.0
2021-04-06 15:00:00,53.26,53.28,53.11,53.2,1960195.0,50.0606,50.0794,49.9197,50.0042,1960195.0
2021-04-07 09:30:00,53.21,53.28,52.91,52.97,637615.0,50.0136,50.0794,49.7317,49.7881,637615.0
2021-04-07 10:00:00,52.96,53.08,52.9,52.94,682870.0,49.7787,49.8915,49.7223,49.7599,682870.0
2021-04-07 11:00:00,52.92,52.97,52.71,52.74,613550.0,49.7411,49.7881,49.5437,49.5719,613550.0
2021-04-07 12:00:00,52.74,52.91,52.64,52.9,494985.0,49.5719,49.7317,49.4779,49.7223,494985.0
2021-04-07 13:00:00,52.9,52.91,52.81,52.84,204450.0,49.7223,49.7317,49.6377,49.6659,204450.0
2021-04-07 14:00:00,52.84,52.98,52.8,52.82,263480.0,49.6659,49.7975,49.6283,49.6471,263480.0
2021-04-07 15:00:00,52.86,52.9,52.7,52.79,886130.0,49.6847,49.7223,49.5343,49.6189,886130.0
2021-04-08 09:30:00,53.0,53.04,52.66,52.68,707680.0,49.8163,49.8539,49.4967,49.5155,707680.0
2021-04-08 10:00:00,52.7,52.78,52.48,52.72,440075.0,49.5343,49.6095,49.3275,49.5531,440075.0
2021-04-08 11:00:00,52.73,52.94,52.73,52.89,455370.0,49.5625,49.7599,49.5625,49.7129,455370.0
2021-04-08 12:00:00,52.88,53.03,52.87,52.95,237370.0,49.7035,49.8445,49.6941,49.7693,237370.0
2021-04-08 13:00:00,52.96,52.99,52.83,52.83,595910.0,49.7787,49.8069,49.6565,49.6565,595910.0
2021-04-08 14:00:00,52.83,52.97,52.82,52.97,263495.0,49.6565,49.7881,49.6471,49.7881,263495.0
2021-04-08 15:00:00,52.97,53.05,52.94,53.02,992280.0,49.7881,49.8633,49.7599,49.8351,992280.0
2021-04-09 09:30:00,53.02,53.07,52.88,53.01,524775.0,49.8351,49.8821,49.7035,49.8257,524775.0
2021-04-09 10:00:00,53.02,53.08,52.88,53.03,475010.0,49.8351,49.8915,49.7035,49.8445,475010.0
2021-04-09 11:00:00,53.08,53.12,52.99,53.05,561945.0,49.8915,49.9291,49.8069,49.8633,561945.0
2021-04-09 12:00:00,53.05,53.09,52.97,53.06,216755.0,49.8633,49.9009,49.7881,49.8727,216755.0
2021-04-09 13:00:00,53.07,53.07,53.0,53.05,1381405.0,49.8821,49.8821,49.8163,49.8633,1381405.0
2021-04-09 14:00:00,53.05,53.09,53.02,53.04,181815.0,49.8633,49.9009,49.8351,49.8539,181815.0
2021-04-09 15:00:00,53.03,53.31,52.97,53.23,766735.0,49.8445,50.1076,49.7881,50.0324,766735.0
2021-04-12 09:30:00,53.27,53.36,53.06,53.1,773445.0,50.07,50.1546,49.8727,49.9103,773445.0
2021-04-12 10:00:00,53.11,53.3,53.11,53.26,531525.0,49.9197,50.0982,49.9197,50.0606,531525.0
2021-04-12 11:00:00,53.28,53.42,53.17,53.39,488510.0,50.0794,50.211,49.976,50.1828,488510.0
2021-04-12 12:00:00,53.4,53.51,53.36,53.46,356075.0,50.1922,50.2956,50.1546,50.2486,356075.0
2021-04-12 13:00:00,53.46,53.47,53.32,53.33,327140.0,50.2486,50.258,50.117,50.1264,327140.0
2021-04-12 14:00:00,53.32,53.38,53.31,53.36,318035.0,50.117,50.1734,50.1076,50.1546,318035.0
2021-04-12 15:00:00,53.37,53.5,53.29,53.42,821750.0,50.164,50.2862,50.0888,50.211,821750.0
2021-04-13 09:30:00,53.41,53.53,52.97,52.99,465415.0,50.2016,50.3144,49.7881,49.8069,465415.0
2021-04-13 10:00:00,53.0,53.26,52.91,53.21,739725.0,49.8163,50.0606,49.7317,50.0136,739725.0
2021-04-13 11:00:00,53.21,53.21,53.02,53.1,494535.0,50.0136,50.0136,49.8351,49.9103,494535.0
2021-04-13 12:00:00,53.11,53.13,52.88,52.93,281485.0,49.9197,49.9385,49.7035,49.7505,281485.0
2021-04-13 13:00:00,52.93,53.08,52.93,53.08,278205.0,49.7505,49.8915,49.7505,49.8915,278205.0
2021-04-13 14:00:00,53.07,53.23,53.07,53.22,444970.0,49.8821,50.0324,49.8821,50.023,444970.0
2021-04-13 15:00:00,53.22,53.34,53.18,53.19,761080.0,50.023,50.1358,49.9854,49.9948,761080.0
2021-04-14 09:30:00,53.32,53.84,53.3,53.82,513850.0,50.117,50.6058,50.0982,50.587,513850.0
2021-04-14 10:00:00,53.83,53.93,53.71,53.87,578855.0,50.5964,50.6904,50.4836,50.634,578855.0
2021-04-14 11:00:00,53.88,53.94,53.79,53.81,546050.0,50.6434,50.6998,50.5588,50.5776,546050.0
2021-04-14 12:00:00,53.79,53.83,53.69,53.75,326020.0,50.5588,50.5964,50.4648,50.5212,326020.0
2021-04-14 13:00:00,53.73,53.87,53.61,53.63,481040.0,50.5024,50.634,50.3896,50.4084,481040.0
2021-04-14 14:00:00,53.64,53.72,53.49,53.49,409705.0,50.4178,50.493,50.2768,50.2768,409705.0
2021-04-14 15:00:00,53.47,53.61,53.39,53.51,675090.0,50.258,50.3896,50.1828,50.2956,675090.0
2021-04-15 09:30:00,53.88,53.94,53.44,53.61,705050.0,50.6434,50.6998,50.2298,50.3896,705050.0
2021-04-15 10:00:00,53.6,53.71,53.43,53.69,575005.0,50.3802,50.4836,50.2204,50.4648,575005.0
2021-04-15 11:00:00,53.69,53.8,53.6,53.78,540925.0,50.4648,50.5682,50.3802,50.5494,540925.0
2021-04-15 12:00:00,53.78,53.79,53.67,53.67,252480.0,50.5494,50.5588,50.446,50.446,252480.0
2021-04-15 13:00:00,53.66,53.74,53.59,53.73,395325.0,50.4366,50.5118,50.3708,50.5024,395325.0
2021-04-15 14:00:00,53.75,53.86,53.74,53.79,502725.0,50.5212,50.6246,50.5118,50.5588,502725.0
2021-04-15 15:00:00,53.78,53.9,53.71,53.88,1052145.0,50.5494,50.6622,50.4836,50.6434,1052145.0
2021-04-16 09:30:00,54.19,54.3,54.08,54.08,629725.0,50.9348,51.0382,50.8314,50.8314,629725.0
2021-04-16 10:00:00,54.07,54.26,53.98,54.17,681515.0,50.822,51.0006,50.7374,50.916,681515.0
2021-04-16 11:00:00,54.19,54.28,54.14,54.18,519550.0,50.9348,51.0194,50.8878,50.9254,519550.0
2021-04-16 12:00:00,54.2,54.24,54.1,54.16,452050.0,50.9442,50.9818,50.8502,50.9066,452050.0
2021-04-16 13:00:00,54.14,54.25,54.1,54.23,373180.0,50.8878,50.9912,50.8502,50.9724,373180.0
2021-04-16 14:00:00,54.21,54.38,54.21,54.37,483710.0,50.9536,51.1134,50.9536,51.104,483710.0
2021-04-16 15:00:00,54.37,54.42,54.26,54.3,881760.0,51.104,51.151,51.0006,51.0382,881760.0
2021-04-19 09:30:00,54.16,54.33,54.02,54.09,828545.0,50.9066,51.0664,50.775,50.8408,828545.0
2021-04-19 10:00:00,54.09,54.09,53.71,53.76,710825.0,50.8408,50.8408,50.4836,50.5306,710825.0
2021-04-19 11:00:00,53.75,53.91,53.67,53.85,773550.0,50.5212,50.6716,50.446,50.6152,773550.0
2021-04-19 12:00:00,53.83,53.95,53.74,53.78,391840.0,50.5964,50.7092,50.5118,50.5494,391840.0
2021-04-19 13:00:00,53.79,53.89,53.77,53.86,246525.0,50.5588,50.6528,50.54,50.6246,246525.0
2021-04-19 14:00:00,53.84,53.94,53.79,53.91,472475.0,50.6058,50.6998,50.5588,50.6716,472475.0
2021-04-19 15:00:00,53.93,53.99,53.82,53.98,1248590.0,50.6904,50.7468,50.587,50.7374,1248590.0
2021-04-20 09:30:00,53.77,53.96,53.72,53.74,794730.0,50.54,50.7186,50.493,50.5118,794730.0
2021-04-20 10:00:00,53.75,53.8,53.06,53.19,1145315.0,50.5212,50.5682,49.8727,49.9948,1145315.0
2021-04-20 11:00:00,53.19,53.21,52.89,53.1,543615.0,49.9948,50.0136,49.7129,49.9103,543615.0
2021-04-20 12:00:00,53.09,53.19,52.98,53.06,217405.0,49.9009,49.9948,49.7975,49.8727,217405.0
2021-04-20 13:00:00,53.05,53.1,52.9,52.98,340515.0,49.8633,49.9103,49.7223,49.7975,340515.0
2021-04-20 14:00:00,53.0,53.07,52.86,52.9,347560.0,49.8163,49.8821,49.6847,49.7223,347560.0
2021-04-20 15:00:00,52.91,53.26,52.88,53.19,850265.0,49.7317,50.0606,49.7035,49.9948,850265.0
2021-04-21 09:30:00,53.15,53.62,52.99,53.59,771745.0,49.9573,50.399,49.8069,50.3708,771745.0
2021-04-21 10:00:00,53.61,53.93,53.61,53.87,995125.0,50.3896,50.6904,50.3896,50.634,995125.0
2021-04-21 11:00:00,53.87,53.93,53.65,53.87,600870.0,50.634,50.6904,50.4272,50.634,600870.0
2021-04-21 12:00:00,53.87,53.95,53.84,53.91,399315.0,50.634,50.7092,50.6058,50.6716,399315.0
2021-04-21 13:00:00,53.91,54.06,53.89,54.04,301785.0,50.6716,50.8126,50.6528,50.7938,301785.0
2021-04-21 14:00:00,54.06,54.07,53.99,54.04,277415.0,50.8126,50.822,50.7468,50.7938,277415.0
2021-04-21 15:00:00,54.03,54.13,54.03,54.12,665120.0,50.7844,50.8784,50.7844,50.869,665120.0
2021-04-22 09:30:00,54.24,54.26,53.96,54.13,377015.0,50.9818,51.0006,50.7186,50.8784,377015.0
2021-04-22 10:00:00,54.11,54.2,53.92,54.18,511410.0,50.8596,50.9442,50.681,50.9254,511410.0
2021-04-22 11:00:00,54.19,54.47,54.18,54.45,224710.0,50.9348,51.198,50.9254,51.1792,224710.0
2021-04-22 12:00:00,54.45,54.56,54.4,54.56,298835.0,51.1792,51.2826,51.1322,51.2826,298835.0
2021-04-22 13:00:00,54.56,54.56,53.8,53.84,808540.0,51.2826,51.2826,50.5682,50.6058,808540.0
2021-04-22 14:00:00,53.79,54.16,53.7,54.11,687230.0,50.5588,50.9066,50.4742,50.8596,687230.0
2021-04-22 15:00:00,54.11,54.17,53.85,53.87,1424085.0,50.8596,50.916,50.6152,50.634,1424085.0
2021-04-23 09:30:00,54.1,54.4,54.01,54.4,559875.0,50.8502,51.1322,50.7656,51.1322,559875.0
2021-04-23 10:00:00,54.43,54.59,54.39,54.56,1124550.0,51.1604,51.3107,51.1228,51.2826,1124550.0
2021-04-23 11:00:00,54.55,54.69,54.51,54.68,681255.0,51.2732,51.4047,51.2356,51.3953,681255.0
2021-04-23 12:00:00,54.68,54.72,54.63,54.68,344605.0,51.3953,51.4329,51.3483,51.3953,344605.0
2021-04-23 13:00:00,54.69,54.81,54.68,54.77,320240.0,51.4047,51.5175,51.3953,51.4799,320240.0
2021-04-23 14:00:00,54.77,54.9,54.77,54.9,605555.0,51.4799,51.6021,51.4799,51.6021,605555.0
2021-04-23 15:00:00,54.9,54.98,54.76,54.78,1222125.0,51.6021,51.6773,51.4705,51.4893,1222125.0
2021-04-26 09:30:00,55.07,55.2,54.97,55.12,598100.0,51.7619,51.8841,51.6679,51.8089,598100.0
2021-04-26 10:00:00,55.12,55.18,54.97,55.12,540770.0,51.8089,51.8653,51.6679,51.8089,540770.0
2021-04-26 11:00:00,55.11,55.17,55.08,55.11,474445.0,51.7995,51.8559,51.7713,51.7995,474445.0
2021-04-26 12:00:00,55.13,55.13,55.03,55.06,372260.0,51.8183,51.8183,51.7243,51.7525,372260.0
2021-04-26 13:00:00,55.06,55.12,55.04,55.1,283695.0,51.7525,51.8089,51.7337,51.7901,283695.0
2021-04-26 14:00:00,55.11,55.13,55.05,55.11,757325.0,51.7995,51.8183,51.7431,51.7995,757325.0
2021-04-26 15:00:00,55.12,55.14,54.92,55.01,1736805.0,51.8089,51.8277,51.6209,51.7055,1736805.0
2021-04-27 09:30:00,55.13,55.13,54.82,55.02,514860.0,51.8183,51.8183,51.5269,51.7149,514860.0
2021-04-27 10:00:00,55.02,55.2,54.93,55.17,405270.0,51.7149,51.8841,51.6303,51.8559,405270.0
2021-04-27 11:00:00,55.18,55.23,55.12,55.21,428335.0,51.8653,51.9123,51.8089,51.8935,428335.0
2021-04-27 12:00:00,55.23,55.24,54.98,55.01,723285.0,51.9123,51.9217,51.6773,51.7055,723285.0
2021-04-27 13:00:00,55.0,55.14,54.98,55.14,223440.0,51.6961,51.8277,51.6773,51.8277,223440.0
2021-04-27 14:00:00,55.14,55.14,55.04,55.07,546950.0,51.8277,51.8277,51.7337,51.7619,546950.0
2021-04-27 15:00:00,55.05,55.15,55.01,55.1,1250095.0,51.7431,51.8371,51.7055,51.7901,1250095.0
2021-04-28 09:30:00,55.09,55.14,54.97,55.06,721730.0,51.7807,51.8277,51.6679,51.7525,721730.0
2021-04-28 10:00:00,55.05,55.27,54.96,55.25,2485200.0,51.7431,51.9499,51.6585,51.9311,2485200.0
2021-04-28 11:00:00,55.25,55.25,55.11,55.12,422885.0,51.9311,51.9311,51.7995,51.8089,422885.0
2021-04-28 12:00:00,55.13,55.17,55.08,55.1,302920.0,51.8183,51.8559,51.7713,51.7901,302920.0
2021-04-28 13:00:00,55.09,55.16,55.04,55.05,373500.0,51.7807,51.8465,51.7337,51.7431,373500.0
2021-04-28 14:00:00,55.06,55.25,55.03,55.15,427875.0,51.7525,51.9311,51.7243,51.8371,427875.0
2021-04-28 15:00:00,55.15,55.19,55.0,55.1,721560.0,51.8371,51.8747,51.6961,51.7901,721560.0
2021-04-29 09:30:00,55.49,55.53,55.3,55.31,944535.0,52.1567,52.1943,51.9781,51.9875,944535.0
2021-04-29 10:00:00,55.27,55.38,54.98,55.1,763205.0,51.9499,52.0533,51.6773,51.7901,763205.0
2021-04-29 11:00:00,55.1,55.17,54.97,54.97,394685.0,51.7901,51.8559,51.6679,51.6679,394685.0
2021-04-29 12:00:00,54.96,54.96,54.72,54.9,515675.0,51.6585,51.6585,51.4329,51.6021,515675.0
2021-04-29 13:00:00,54.9,54.97,54.84,54.91,501115.0,51.6021,51.6679,51.5457,51.6115,501115.0
2021-04-29 14:00:00,54.91,55.18,54.91,55.15,435990.0,51.6115,51.8653,51.6115,51.8371,435990.0
2021-04-29 15:00:00,55.16,55.19,54.97,55.12,692310.0,51.8465,51.8747,51.6679,51.8089,692310.0
2021-04-30 09:30:00,54.72,54.85,54.68,54.83,653745.0,51.4329,51.5551,51.3953,51.5363,653745.0
2021-04-30 10:00:00,54.83,54.87,54.52,54.56,694425.0,51.5363,51.5739,51.245,51.2826,694425.0
2021-04-30 11:00:00,54.55,54.65,54.49,54.63,784230.0,51.2732,51.3671,51.2168,51.3483,784230.0
2021-04-30 12:00:00,54.64,54.68,54.53,54.58,452385.0,51.3577,51.3953,51.2544,51.3014,452385.0
2021-04-30 13:00:00,54.6,54.61,54.33,54.36,350000.0,51.3201,51.3295,51.0664,51.0946,350000.0
2021-04-30 14:00:00,54.36,54.49,54.31,54.39,632915.0,51.0946,51.2168,51.0476,51.1228,632915.0
2021-04-30 15:00:00,54.4,54.47,54.27,54.35,1029625.0,51.1322,51.198,51.01,51.0852,1029625.0
2021-05-03 09:30:00,54.82,54.96,54.75,54.78,733165.0,51.5269,51.6585,51.4611,51.4893,733165.0
2021-05-03 10:00:00,54.76,54.78,54.53,54.62,697310.0,51.4705,51.4893,51.2544,51.3389,697310.0
2021-05-03 11:00:00,54.59,54.78,54.56,54.73,530315.0,51.3107,51.4893,51.2826,51.4423,530315.0
2021-05-03 12:00:00,54.72,54.83,54.71,54.81,372325.0,51.4329,51.5363,51.4235,51.5175,372325.0
2021-05-03 13:00:00,54.81,54.9,54.78,54.89,461825.0,51.5175,51.6021,51.4893,51.5927,461825.0
2021-05-03 14:00:00,54.91,55.04,54.87,55.02,482870.0,51.6115,51.7337,51.5739,51.7149,482870.0
2021-05-03 15:00:00,55.01,55.01,54.65,54.7,887450.0,51.7055,51.7055,51.3671,51.4141,887450.0
2021-05-04 09:30:00,54.38,54.53,54.0,54.04,919995.0,51.1134,51.2544,50.7562,50.7938,919995.0
2021-05-04 10:00:00,54.04,54.45,53.9,54.17,1341965.0,50.7938,51.1792,50.6622,50.916,1341965.0
2021-05-04 11:00:00,54.14,54.25,54.01,54.1,675225.0,50.8878,50.9912,50.7656,50.8502,675225.0
2021-05-04 12:00:00,54.09,54.33,54.09,54.28,668320.0,50.8408,51.0664,50.8408,51.0194,668320.0
2021-05-04 13:00:00,54.27,54.41,54.23,54.38,553050.0,51.01,51.1416,50.9724,51.1134,553050.0
2021-05-04 14:00:00,54.38,54.48,54.31,54.37,785365.0,51.1134,51.2074,51.0476,51.104,785365.0
2021-05-04 15:00:00,54.36,54.51,54.3,54.5,911170.0,51.0946,51.2356,51.0382,51.2262,911170.0
2021-05-05 09:30:00,54.78,54.78,54.28,54.29,632880.0,51.4893,51.4893,51.0194,51.0288,632880.0
2021-05-05 10:00:00,54.32,54.34,54.03,54.33,531000.0,51.057,51.0758,50.7844,51.0664,531000.0
2021-05-05 11:00:00,54.34,54.58,54.33,54.58,266800.0,51.0758,51.3014,51.0664,51.3014,266800.0
2021-05-05 12:00:00,54.58,54.61,54.43,54.43,308105.0,51.3014,51.3295,51.1604,51.1604,308105.0
2021-05-05 13:00:00,54.43,54.58,54.4,54.55,474555.0,51.1604,51.3014,51.1322,51.2732,474555.0
2021-05-05 14:00:00,54.55,54.61,54.51,54.53,602300.0,51.2732,51.3295,51.2356,51.2544,602300.0
2021-05-05 15:00:00,54.54,54.55,54.28,54.41,704310.0,51.2638,51.2732,51.0194,51.1416,704310.0
2021-05-06 09:30:00,54.46,54.55,54.14,54.14,776340.0,51.1886,51.2732,50.8878,50.8878,776340.0
2021-05-06 10:00:00,54.14,54.15,53.87,54.11,749915.0,50.8878,50.8972,50.634,50.8596,749915.0
2021-05-06 11:00:00,54.12,54.39,53.95,54.37,611260.0,50.869,51.1228,50.7092,51.104,611260.0
2021-05-06 12:00:00,54.36,54.4,54.22,54.27,485215.0,51.0946,51.1322,50.963,51.01,485215.0
2021-05-06 13:00:00,54.28,54.32,54.18,54.21,356300.0,51.0194,51.057,50.9254,50.9536,356300.0
2021-05-06 14:00:00,54.21,54.27,54.02,54.12,333810.0,50.9536,51.01,50.775,50.869,333810.0
2021-05-06 15:00:00,54.11,54.7,54.1,54.69,702365.0,50.8596,51.4141,50.8502,51.4047,702365.0
2021-05-07 09:30:00,54.62,54.94,54.43,54.75,774545.0,51.3389,51.6397,51.1604,51.4611,774545.0
2021-05-07 10:00:00,54.8,55.16,54.79,55.11,925540.0,51.5081,51.8465,51.4987,51.7995,925540.0
2021-05-07 11:00:00,55.13,55.15,55.02,55.03,552050.0,51.8183,51.8371,51.7149,51.7243,552050.0
2021-05-07 12:00:00,55.03,55.19,55.01,55.19,515675.0,51.7243,51.8747,51.7055,51.8747,515675.0
2021-05-07 13:00:00,55.19,55.24,55.13,55.2,435845.0,51.8747,51.9217,51.8183,51.8841,435845.0
2021-05-07 14:00:00,55.2,55.26,55.11,55.22,351640.0,51.8841,51.9405,51.7995,51.9029,351640.0
2021-05-07 15:00:00,55.22,55.32,55.21,55.27,737935.0,51.9029,51.9969,51.8935,51.9499,737935.0
2021-05-10 09:30:00,55.33,55.48,55.12,55.27,801815.0,52.0063,52.1473,51.8089,51.9499,801815.0
2021-05-10 10:00:00,55.28,55.46,55.2,55.32,748305.0,51.9593,52.1285,51.8841,51.9969,748305.0
2021-05-10 11:00:00,55.33,55.5,55.31,55.41,268475.0,52.0063,52.1661,51.9875,52.0815,268475.0
2021-05-10 12:00:00,55.41,55.47,55.26,55.27,324920.0,52.0815,52.1379,51.9405,51.9499,324920.0
2021-05-10 13:00:00,55.31,55.35,55.21,55.24,297130.0,51.9875,52.0251,51.8935,51.9217,297130.0
2021-05-10 14:00:00,55.24,55.25,54.77,54.85,845285.0,51.9217,51.9311,51.4799,51.5551,845285.0
2021-05-10 15:00:00,54.85,54.94,54.61,54.61,957675.0,51.5551,51.6397,51.3295,51.3295,957675.0
2021-05-11 09:30:00,53.71,54.37,53.71,54.37,1553270.0,50.4836,51.104,50.4836,51.104,1553270.0
2021-05-11 10:00:00,54.35,54.41,53.52,53.85,1836345.0,51.0852,51.1416,50.305,50.6152,1836345.0
2021-05-11 11:00:00,53.84,54.26,53.69,54.13,709860.0,50.6058,51.0006,50.4648,50.8784,709860.0
2021-05-11 12:00:00,54.1,54.17,53.86,53.93,1209080.0,50.8502,50.916,50.6246,50.6904,1209080.0
2021-05-11 13:00:00,53.93,54.31,53.91,54.3,1933095.0,50.6904,51.0476,50.6716,51.0382,1933095.0
2021-05-11 14:00:00,54.32,54.4,54.06,54.16,1241925.0,51.057,51.1322,50.8126,50.9066,1241925.0
2021-05-11 15:00:00,54.15,54.33,53.99,54.12,1314900.0,50.8972,51.0664,50.7468,50.869,1314900.0
2021-05-12 09:30:00,53.78,54.1,53.66,53.71,1272885.0,50.5494,50.8502,50.4366,50.4836,1272885.0
2021-05-12 10:00:00,53.71,53.89,53.48,53.6,919645.0,50.4836,50.6528,50.2674,50.3802,919645.0
2021-05-12 11:00:00,53.57,53.76,53.18,53.21,432545.0,50.352,50.5306,49.9854,50.0136,432545.0
2021-05-12 12:00:00,53.19,53.23,53.01,53.18,640330.0,49.9948,50.0324,49.8257,49.9854,640330.0
2021-05-12 13:00:00,53.17,53.36,53.13,53.18,697785.0,49.976,50.1546,49.9385,49.9854,697785.0
2021-05-12 14:00:00,53.18,53.23,52.88,52.95,719335.0,49.9854,50.0324,49.7035,49.7693,719335.0
2021-05-12 15:00:00,52.95,52.97,52.43,52.45,1727755.0,49.7693,49.7881,49.2805,49.2993,1727755.0
2021-05-13 09:30:00,52.63,53.46,52.54,53.44,765025.0,49.4685,50.2486,49.3839,50.2298,765025.0
2021-05-13 10:00:00,53.45,53.58,53.23,53.36,862515.0,50.2392,50.3614,50.0324,50.1546,862515.0
2021-05-13 11:00:00,53.36,53.36,52.97,52.98,465605.0,50.1546,50.1546,49.7881,49.7975,465605.0
2021-05-13 12:00:00,53.0,53.24,52.97,53.04,602050.0,49.8163,50.0418,49.7881,49.8539,602050.0
2021-05-13 13:00:00,53.05,53.2,52.76,52.95,1607890.0,49.8633,50.0042,49.5907,49.7693,1607890.0
2021-05-13 14:00:00,52.95,53.5,52.95,53.37,586775.0,49.7693,50.2862,49.7693,50.164,586775.0
2021-05-13 15:00:00,53.37,53.69,53.36,53.46,2388750.0,50.164,50.4648,50.1546,50.2486,2388750.0
2021-05-14 09:30:00,53.88,54.01,53.67,54.01,1079120.0,50.6434,50.7656,50.446,50.7656,1079120.0
2021-05-14 10:00:00,54.02,54.13,53.95,54.1,757360.0,50.775,50.8784,50.7092,50.8502,757360.0
2021-05-14 11:00:00,54.09,54.1,53.98,54.08,346755.0,50.8408,50.8502,50.7374,50.8314,346755.0
2021-05-14 12:00:00,54.09,54.19,54.07,54.17,276975.0,50.8408,50.9348,50.822,50.916,276975.0
2021-05-14 13:00:00,54.18,54.24,54.14,54.22,331825.0,50.9254,50.9818,50.8878,50.963,331825.0
2021-05-14 14:00:00,54.23,54.42,54.2,54.42,378780.0,50.9724,51.151,50.9442,51.151,378780.0
2021-05-14 15:00:00,54.41,54.42,54.26,54.33,836485.0,51.1416,51.151,51.0006,51.0664,836485.0
2021-05-17 09:30:00,54.13,54.27,53.77,53.84,546085.0,50.8784,51.01,50.54,50.6058,546085.0
2021-05-17 10:00:00,53.8,54.15,53.72,54.03,951915.0,50.5682,50.8972,50.493,50.7844,951915.0
2021-05-17 11:00:00,54.03,54.07,53.86,53.94,390750.0,50.7844,50.822,50.6246,50.6998,390750.0
2021-05-17 12:00:00,53.91,54.12,53.87,54.08,431160.0,50.6716,50.869,50.634,50.8314,431160.0
2021-05-17 13:00:00,54.08,54.12,53.93,54.07,187155.0,50.8314,50.869,50.6904,50.822,187155.0
2021-05-17 14:00:00,54.07,54.22,54.04,54.21,496105.0,50.822,50.963,50.7938,50.9536,496105.0
2021-05-17 15:00:00,54.21,54.34,54.18,54.28,782780.0,50.9536,51.0758,50.9254,51.0194,782780.0
2021-05-18 09:30:00,54.31,54.38,54.04,54.31,594230.0,51.0476,51.1134,50.7938,51.0476,594230.0
2021-05-18 10:00:00,54.32,54.41,54.14,54.33,557935.0,51.057,51.1416,50.8878,51.0664,557935.0
2021-05-18 11:00:00,54.32,54.34,54.16,54.2,675350.0,51.057,51.0758,50.9066,50.9442,675350.0
2021-05-18 12:00:00,54.2,54.25,54.15,54.19,180945.0,50.9442,50.9912,50.8972,50.9348,180945.0
2021-05-18 13:00:00,54.2,54.26,54.19,54.22,203595.0,50.9442,51.0006,50.9348,50.963,203595.0
2021-05-18 14:00:00,54.22,54.23,53.86,54.04,695615.0,50.963,50.9724,50.6246,50.7938,695615.0
2021-05-18 15:00:00,54.04,54.11,53.69,53.71,1341990.0,50.7938,50.8596,50.4648,50.4836,1341990.0
2021-05-19 09:30:00,52.91,53.08,52.63,52.82,1374375.0,49.7317,49.8915,49.4685,49.6471,1374375.0
2021-05-19 10:00:00,52.8,52.87,52.53,52.87,781890.0,49.6283,49.6941,49.3745,49.6941,781890.0
2021-05-19 11:00:00,52.85,52.99,52.68,52.97,390405.0,49.6753,49.8069,49.5155,49.7881,390405.0
2021-05-19 12:00:00,52.97,53.13,52.92,53.09,324380.0,49.7881,49.9385,49.7411,49.9009,324380.0
2021-05-19 13:00:00,53.1,53.24,53.06,53.17,168585.0,49.9103,50.0418,49.8727,49.976,168585.0
2021-05-19 14:00:00,53.17,53.33,52.9,53.07,446440.0,49.976,50.1264,49.7223,49.8821,446440.0
2021-05-19 15:00:00,53.04,53.39,53.01,53.39,709345.0,49.8539,50.1828,49.8257,50.1828,709345.0
2021-05-20 09:30:00,53.45,53.47,53.16,53.34,744360.0,50.2392,50.258,49.9667,50.1358,744360.0
2021-05-20 10:00:00,53.33,53.42,53.24,53.33,534705.0,50.1264,50.211,50.0418,50.1264,534705.0
2021-05-20 11:00:00,53.34,53.54,53.34,53.5,444305.0,50.1358,50.3238,50.1358,50.2862,444305.0
2021-05-20 12:00:00,53.5,53.5,53.28,53.35,506715.0,50.2862,50.2862,50.0794,50.1452,506715.0
2021-05-20 13:00:00,53.37,53.52,53.35,53.43,306760.0,50.164,50.305,50.1452,50.2204,306760.0
2021-05-20 14:00:00,53.44,53.54,53.42,53.52,291930.0,50.2298,50.3238,50.211,50.305,291930.0
2021-05-20 15:00:00,53.53,53.74,53.49,53.61,922990.0,50.3144,50.5118,50.2768,50.3896,922990.0
2021-05-21 09:30:00,53.99,54.19,53.9,54.17,817530.0,50.7468,50.9348,50.6622,50.916,817530.0
2021-05-21 10:00:00,54.16,54.17,53.82,54.03,494450.0,50.9066,50.916,50.587,50.7844,494450.0
2021-05-21 11:00:00,54.04,54.09,53.77,53.77,344935.0,50.7938,50.8408,50.54,50.54,344935.0
2021-05-21 12:00:00,53.78,53.82,53.53,53.62,323945.0,50.5494,50.587,50.3144,50.399,323945.0
2021-05-21 13:00:00,53.63,53.8,53.62,53.78,231910.0,50.4084,50.5682,50.399,50.5494,231910.0
2021-05-21 14:00:00,53.79,53.84,53.72,53.81,272400.0,50.5588,50.6058,50.493,50.5776,272400.0
2021-05-21 15:00:00,53.81,53.87,53.68,53.69,1586815.0,50.5776,50.634,50.4554,50.4648,1586815.0
2021-05-24 09:30:00,54.02,54.06,53.73,54.04,740650.0,50.775,50.8126,50.5024,50.7938,740650.0
2021-05-24 10:00:00,54.04,54.11,53.92,53.96,650965.0,50.7938,50.8596,50.681,50.7186,650965.0
2021-05-24 11:00:00,53.96,54.05,53.94,53.95,233215.0,50.7186,50.8032,50.6998,50.7092,233215.0
2021-05-24 12:00:00,53.95,53.96,53.87,53.93,525935.0,50.7092,50.7186,50.634,50.6904,525935.0
2021-05-24 13:00:00,53.92,54.06,53.91,54.05,127315.0,50.681,50.8126,50.6716,50.8032,127315.0
2021-05-24 14:00:00,54.06,54.11,54.03,54.1,283690.0,50.8126,50.8596,50.7844,50.8502,283690.0
2021-05-24 15:00:00,54.1,54.18,53.94,53.97,864440.0,50.8502,50.9254,50.6998,50.728,864440.0
2021-05-25 09:30:00,54.19,54.38,54.0,54.02,886990.0,50.9348,51.1134,50.7562,50.775,886990.0
2021-05-25 10:00:00,54.04,54.15,53.97,54.09,352675.0,50.7938,50.8972,50.728,50.8408,352675.0
2021-05-25 11:00:00,54.06,54.07,53.74,53.94,347820.0,50.8126,50.822,50.5118,50.6998,347820.0
2021-05-25 12:00:00,53.96,54.01,53.93,53.96,181240.0,50.7186,50.7656,50.6904,50.7186,181240.0
2021-05-25 13:00:00,53.95,53.96,53.88,53.91,734175.0,50.7092,50.7186,50.6434,50.6716,734175.0
2021-05-25 14:00:00,53.9,53.9,53.7,53.71,273860.0,50.6622,50.6622,50.4742,50.4836,273860.0
2021-05-25 15:00:00,53.69,53.75,53.53,53.57,472245.0,50.4648,50.5212,50.3144,50.352,472245.0
2021-05-26 09:30:00,53.76,53.97,53.73,53.74,813135.0,50.5306,50.728,50.5024,50.5118,813135.0
2021-05-26 10:00:00,53.74,53.95,53.69,53.91,485860.0,50.5118,50.7092,50.4648,50.6716,485860.0
2021-05-26 11:00:00,53.92,53.99,53.82,53.97,264020.0,50.681,50.7468,50.587,50.728,264020.0
2021-05-26 12:00:00,53.98,54.03,53.98,53.98,147615.0,50.7374,50.7844,50.7374,50.7374,147615.0
2021-05-26 13:00:00,53.99,54.08,53.94,54.0,164215.0,50.7468,50.8314,50.6998,50.7562,164215.0
2021-05-26 14:00:00,54.01,54.12,53.99,54.08,254080.0,50.7656,50.869,50.7468,50.8314,254080.0
2021-05-26 15:00:00,54.08,54.12,54.05,54.11,460275.0,50.8314,50.869,50.8032,50.8596,460275.0
2021-05-27 09:30:00,54.47,54.55,54.34,54.51,910595.0,51.198,51.2732,51.0758,51.2356,910595.0
2021-05-27 10:00:00,54.51,54.56,54.41,54.52,626535.0,51.2356,51.2826,51.1416,51.245,626535.0
2021-05-27 11:00:00,54.52,54.55,54.43,54.5,421265.0,51.245,51.2732,51.1604,51.2262,421265.0
2021-05-27 12:00:00,54.5,54.56,54.49,54.53,292315.0,51.2262,51.2826,51.2168,51.2544,292315.0
2021-05-27 13:00:00,54.54,54.58,54.48,54.57,260180.0,51.2638,51.3014,51.2074,51.292,260180.0
2021-05-27 14:00:00,54.58,54.59,54.46,54.57,262060.0,51.3014,51.3107,51.1886,51.292,262060.0
2021-05-27 15:00:00,54.56,54.57,54.43,54.43,878030.0,51.2826,51.292,51.1604,51.1604,878030.0
2021-05-28 09:30:00,54.71,54.71,54.3,54.44,609535.0,51.4235,51.4235,51.0382,51.1698,609535.0
2021-05-28 10:00:00,54.46,54.46,54.23,54.36,453315.0,51.1886,51.1886,50.9724,51.0946,453315.0
2021-05-28 11:00:00,54.36,54.49,54.36,54.47,351520.0,51.0946,51.2168,51.0946,51.198,351520.0
2021-05-28 12:00:00,54.47,54.51,54.44,54.46,311715.0,51.198,51.2356,51.1698,51.1886,311715.0
2021-05-28 13:00:00,54.48,54.58,54.48,54.51,493725.0,51.2074,51.3014,51.2074,51.2356,493725.0
2021-05-28 14:00:00,54.53,54.54,54.43,54.46,482770.0,51.2544,51.2638,51.1604,51.1886,482770.0
2021-05-28 15:00:00,54.47,54.54,54.45,54.51,740265.0,51.198,51.2638,51.1792,51.2356,740265.0
2021-06-01 09:30:00,54.91,54.94,54.67,54.75,1126845.0,51.6115,51.6397,51.3859,51.4611,1126845.0
2021-06-01 10:00:00,54.77,54.82,54.53,54.61,489310.0,51.4799,51.5269,51.2544,51.3295,489310.0
2021-06-01 11:00:00,54.62,54.82,54.62,54.77,393900.0,51.3389,51.5269,51.3389,51.4799,393900.0
2021-06-01 12:00:00,54.76,54.84,54.72,54.73,401500.0,51.4705,51.5457,51.4329,51.4423,401500.0
2021-06-01 13:00:00,54.74,54.75,54.59,54.65,388075.0,51.4517,51.4611,51.3107,51.3671,388075.0
2021-06-01 14:00:00,54.64,54.85,54.62,54.85,398555.0,51.3577,51.5551,51.3389,51.5551,398555.0
2021-06-01 15:00:00,54.85,54.86,54.77,54.8,975250.0,51.5551,51.5645,51.4799,51.5081,975250.0
2021-06-02 09:30:00,54.94,54.94,54.48,54.5,965410.0,51.6397,51.6397,51.2074,51.2262,965410.0
2021-06-02 10:00:00,54.52,54.75,54.52,54.67,650870.0,51.245,51.4611,51.245,51.3859,650870.0
2021-06-02 11:00:00,54.67,54.72,54.55,54.55,977565.0,51.3859,51.4329,51.2732,51.2732,977565.0
2021-06-02 12:00:00,54.55,54.57,54.43,54.56,235595.0,51.2732,51.292,51.1604,51.2826,235595.0
2021-06-02 13:00:00,54.59,54.61,54.46,54.51,421350.0,51.3107,51.3295,51.1886,51.2356,421350.0
2021-06-02 14:00:00,54.52,54.57,54.41,54.51,438135.0,51.245,51.292,51.1416,51.2356,438135.0
2021-06-02 15:00:00,54.51,54.52,54.41,54.5,527460.0,51.2356,51.245,51.1416,51.2262,527460.0
2021-06-03 09:30:00,54.18,54.33,53.8,53.88,1086040.0,50.9254,51.0664,50.5682,50.6434,1086040.0
2021-06-03 10:00:00,53.9,54.29,53.86,54.29,582215.0,50.6622,51.0288,50.6246,51.0288,582215.0
2021-06-03 11:00:00,54.29,54.31,54.2,54.3,440760.0,51.0288,51.0476,50.9442,51.0382,440760.0
2021-06-03 12:00:00,54.31,54.35,54.22,54.29,515595.0,51.0476,51.0852,50.963,51.0288,515595.0
2021-06-03 13:00:00,54.3,54.34,54.19,54.3,580190.0,51.0382,51.0758,50.9348,51.0382,580190.0
2021-06-03 14:00:00,54.31,54.33,54.18,54.19,600350.0,51.0476,51.0664,50.9254,50.9348,600350.0
2021-06-03 15:00:00,54.19,54.3,54.17,54.2,1057935.0,50.9348,51.0382,50.916,50.9442,1057935.0
2021-06-04 09:30:00,54.51,54.59,54.32,54.39,1075930.0,51.2356,51.3107,51.057,51.1228,1075930.0
2021-06-04 10:00:00,54.4,54.41,54.2,54.32,560210.0,51.1322,51.1416,50.9442,51.057,560210.0
2021-06-04 11:00:00,54.33,54.33,54.19,54.2,236830.0,51.0664,51.0664,50.9348,50.9442,236830.0
2021-06-04 12:00:00,54.22,54.35,54.21,54.35,174905.0,50.963,51.0852,50.9536,51.0852,174905.0
2021-06-04 13:00:00,54.35,54.41,54.34,54.37,463740.0,51.0852,51.1416,51.0758,51.104,463740.0
2021-06-04 14:00:00,54.38,54.44,54.37,54.41,339615.0,51.1134,51.1698,51.104,51.1416,339615.0
2021-06-04 15:00:00,54.42,54.56,54.41,54.53,606875.0,51.151,51.2826,51.1416,51.2544,606875.0
2021-06-07 09:30:00,54.59,54.68,54.51,54.58,816350.0,51.3107,51.3953,51.2356,51.3014,816350.0
2021-06-07 10:00:00,54.54,54.55,54.34,54.38,1044055.0,51.2638,51.2732,51.0758,51.1134,1044055.0
2021-06-07 11:00:00,54.39,54.45,54.34,54.44,935800.0,51.1228,51.1792,51.0758,51.1698,935800.0
2021-06-07 12:00:00,54.45,54.48,54.43,54.45,809720.0,51.1792,51.2074,51.1604,51.1792,809720.0
2021-06-07 13:00:00,54.46,54.5,54.4,54.4,534670.0,51.1886,51.2262,51.1322,51.1322,534670.0
2021-06-07 14:00:00,54.4,54.43,54.36,54.41,2788120.0,51.1322,51.1604,51.0946,51.1416,2788120.0
2021-06-07 15:00:00,54.41,54.5,54.41,54.44,1054375.0,51.1416,51.2262,51.1416,51.1698,1054375.0
2021-06-08 09:30:00,54.56,54.6,54.25,54.32,709875.0,51.2826,51.3201,50.9912,51.057,709875.0
2021-06-08 10:00:00,54.35,54.64,54.33,54.61,435185.0,51.0852,51.3577,51.0664,51.3295,435185.0
2021-06-08 11:00:00,54.62,54.68,54.34,54.67,606190.0,51.3389,51.3953,51.0758,51.3859,606190.0
2021-06-08 12:00:00,54.68,54.8,54.68,54.78,393525.0,51.3953,51.5081,51.3953,51.4893,393525.0
2021-06-08 13:00:00,54.78,54.88,54.78,54.84,328970.0,51.4893,51.5833,51.4893,51.5457,328970.0
2021-06-08 14:00:00,54.83,54.96,54.82,54.95,462955.0,51.5363,51.6585,51.5269,51.6491,462955.0
2021-06-08 15:00:00,54.94,55.01,54.91,54.93,705335.0,51.6397,51.7055,51.6115,51.6303,705335.0
2021-06-09 09:30:00,54.99,55.03,54.7,54.77,867800.0,51.6867,51.7243,51.4141,51.4799,867800.0
2021-06-09 10:00:00,54.79,54.9,54.79,54.82,423905.0,51.4987,51.6021,51.4987,51.5269,423905.0
2021-06-09 11:00:00,54.82,54.9,54.75,54.79,689470.0,51.5269,51.6021,51.4611,51.4987,689470.0
2021-06-09 12:00:00,54.77,54.85,54.77,54.83,332205.0,51.4799,51.5551,51.4799,51.5363,332205.0
2021-06-09 13:00:00,54.83,54.87,54.73,54.76,251405.0,51.5363,51.5739,51.4423,51.4705,251405.0
2021-06-09 14:00:00,54.77,54.81,54.74,54.79,539340.0,51.4799,51.5175,51.4517,51.4987,539340.0
2021-06-09 15:00:00,54.79,54.8,54.57,54.58,1116575.0,51.4987,51.5081,51.292,51.3014,1116575.0
2021-06-10 09:30:00,54.74,54.85,54.57,54.59,871680.0,51.5913,51.695,51.4311,51.45,871680.0
2021-06-10 10:00:00,54.61,54.68,54.25,54.4,605355.0,51.4688,51.5348,51.1295,51.2709,605355.0
2021-06-10 11:00:00,54.38,54.45,54.32,54.39,335235.0,51.252,51.318,51.1955,51.2615,335235.0
2021-06-10 12:00:00,54.4,54.51,54.31,54.5,434110.0,51.2709,51.3746,51.1861,51.3651,434110.0
2021-06-10 13:00:00,54.5,54.57,54.48,54.54,205670.0,51.3651,51.4311,51.3463,51.4028,205670.0
2021-06-10 14:00:00,54.54,54.58,54.49,54.54,423470.0,51.4028,51.4405,51.3557,51.4028,423470.0
2021-06-10 15:00:00,54.54,54.54,54.39,54.43,1038460.0,51.4028,51.4028,51.2615,51.2992,1038460.0
2021-06-11 09:30:00,54.64,54.82,54.61,54.74,501415.0,51.4971,51.6667,51.4688,51.5913,501415.0
2021-06-11 10:00:00,54.73,54.77,54.59,54.61,899050.0,51.5819,51.6196,51.45,51.4688,899050.0
2021-06-11 11:00:00,54.6,54.62,54.54,54.61,348275.0,51.4594,51.4782,51.4028,51.4688,348275.0
2021-06-11 12:00:00,54.61,54.64,54.53,54.64,246025.0,51.4688,51.4971,51.3934,51.4971,246025.0
2021-06-11 13:00:00,54.65,54.69,54.63,54.67,196940.0,51.5065,51.5442,51.4877,51.5254,196940.0
2021-06-11 14:00:00,54.67,54.7,54.65,54.68,421980.0,51.5254,51.5536,51.5065,51.5348,421980.0
2021-06-11 15:00:00,54.68,54.85,54.65,54.83,498360.0,51.5348,51.695,51.5065,51.6762,498360.0
2021-06-14 09:30:00,54.91,54.94,54.65,54.69,662605.0,51.7516,51.7798,51.5065,51.5442,662605.0
2021-06-14 10:00:00,54.7,54.7,54.47,54.59,384355.0,51.5536,51.5536,51.3369,51.45,384355.0
2021-06-14 11:00:00,54.59,54.64,54.39,54.43,350245.0,51.45,51.4971,51.2615,51.2992,350245.0
2021-06-14 12:00:00,54.45,54.48,54.36,54.36,278630.0,51.318,51.3463,51.2332,51.2332,278630.0
2021-06-14 13:00:00,54.35,54.37,54.27,54.27,199940.0,51.2238,51.2426,51.1484,51.1484,199940.0
2021-06-14 14:00:00,54.27,54.29,54.17,54.21,388285.0,51.1484,51.1672,51.0541,51.0918,388285.0
2021-06-14 15:00:00,54.22,54.37,54.19,54.37,639395.0,51.1013,51.2426,51.073,51.2426,639395.0
2021-06-15 09:30:00,54.42,54.47,54.21,54.29,721780.0,51.2897,51.3369,51.0918,51.1672,721780.0
2021-06-15 10:00:00,54.29,54.34,54.04,54.11,522805.0,51.1672,51.2143,50.9316,50.9976,522805.0
2021-06-15 11:00:00,54.1,54.13,53.91,53.95,642965.0,50.9882,51.0164,50.8091,50.8468,642965.0
2021-06-15 12:00:00,53.95,54.22,53.95,54.22,389065.0,50.8468,51.1013,50.8468,51.1013,389065.0
2021-06-15 13:00:00,54.23,54.4,54.21,54.38,381395.0,51.1107,51.2709,51.0918,51.252,381395.0
2021-06-15 14:00:00,54.4,54.46,54.38,54.42,405630.0,51.2709,51.3274,51.252,51.2897,405630.0
2021-06-15 15:00:00,54.41,54.42,54.23,54.31,517875.0,51.2803,51.2897,51.1107,51.1861,517875.0
2021-06-16 09:30:00,54.24,54.28,53.9,53.98,706060.0,51.1201,51.1578,50.7997,50.8751,706060.0
2021-06-16 10:00:00,54.0,54.09,53.94,54.04,293390.0,50.8939,50.9787,50.8374,50.9316,293390.0
2021-06-16 11:00:00,54.04,54.31,54.03,54.28,266410.0,50.9316,51.1861,50.9222,51.1578,266410.0
2021-06-16 12:00:00,54.28,54.3,53.99,54.03,345255.0,51.1578,51.1766,50.8845,50.9222,345255.0
2021-06-16 13:00:00,54.02,54.02,53.86,53.99,251350.0,50.9128,50.9128,50.762,50.8845,251350.0
2021-06-16 14:00:00,53.97,54.08,53.65,53.9,874895.0,50.8656,50.9693,50.564,50.7997,874895.0
2021-06-16 15:00:00,53.86,54.16,53.85,53.94,1122300.0,50.762,51.0447,50.7525,50.8374,1122300.0
2021-06-17 09:30:00,53.84,53.97,53.63,53.65,557195.0,50.7431,50.8656,50.5452,50.564,557195.0
2021-06-17 10:00:00,53.63,53.74,53.34,53.37,967135.0,50.5452,50.6489,50.2719,50.3001,967135.0
2021-06-17 11:00:00,53.38,53.38,52.93,52.94,668850.0,50.3096,50.3096,49.8855,49.8949,668850.0
2021-06-17 12:00:00,52.93,52.98,52.63,52.93,552360.0,49.8855,49.9326,49.6027,49.8855,552360.0
2021-06-17 13:00:00,52.94,53.18,52.93,53.09,345680.0,49.8949,50.1211,49.8855,50.0362,345680.0
2021-06-17 14:00:00,53.1,53.11,52.98,53.02,691185.0,50.0457,50.0551,49.9326,49.9703,691185.0
2021-06-17 15:00:00,53.03,53.25,53.0,53.08,652290.0,49.9797,50.187,49.9514,50.0268,652290.0
2021-06-18 09:30:00,52.41,52.73,52.38,52.56,1128180.0,49.3954,49.697,49.3671,49.5367,1128180.0
2021-06-18 10:00:00,52.57,52.62,52.22,52.34,761880.0,49.5462,49.5933,49.2163,49.3294,761880.0
2021-06-18 11:00:00,52.33,52.54,52.28,52.53,660480.0,49.32,49.5179,49.2728,49.5085,660480.0
2021-06-18 12:00:00,52.54,52.56,52.3,52.31,377730.0,49.5179,49.5367,49.2917,49.3011,377730.0
2021-06-18 13:00:00,52.31,52.38,52.24,52.28,601830.0,49.3011,49.3671,49.2351,49.2728,601830.0
2021-06-18 14:00:00,52.27,52.38,52.03,52.07,730480.0,49.2634,49.3671,49.0372,49.0749,730480.0
2021-06-18 15:00:00,52.03,52.24,52.02,52.03,1225905.0,49.0372,49.2351,49.0278,49.0372,1225905.0
2021-06-21 09:30:00,52.42,52.77,52.39,52.7,871795.0,49.4048,49.7347,49.3765,49.6687,871795.0
2021-06-21 10:00:00,52.7,53.16,52.67,53.08,1125165.0,49.6687,50.1022,49.6404,50.0268,1125165.0
2021-06-21 11:00:00,53.09,53.2,52.96,53.17,661525.0,50.0362,50.1399,49.9137,50.1116,661525.0
2021-06-21 12:00:00,53.18,53.19,53.1,53.14,351680.0,50.1211,50.1305,50.0457,50.0834,351680.0
2021-06-21 13:00:00,53.14,53.23,53.13,53.23,395690.0,50.0834,50.1682,50.0739,50.1682,395690.0
2021-06-21 14:00:00,53.26,53.27,53.17,53.25,330280.0,50.1965,50.2059,50.1116,50.187,330280.0
2021-06-21 15:00:00,53.26,53.32,53.15,53.26,674515.0,50.1965,50.253,50.0928,50.1965,674515.0
2021-06-22 09:30:00,53.24,53.24,52.86,52.93,774070.0,50.1776,50.1776,49.8195,49.8855,774070.0
2021-06-22 10:00:00,52.92,53.18,52.87,53.17,660325.0,49.876,50.1211,49.8289,50.1116,660325.0
2021-06-22 11:00:00,53.17,53.34,53.11,53.11,261420.0,50.1116,50.2719,50.0551,50.0551,261420.0
2021-06-22 12:00:00,53.13,53.2,53.1,53.11,265630.0,50.0739,50.1399,50.0457,50.0551,265630.0
2021-06-22 13:00:00,53.11,53.24,53.11,53.24,173270.0,50.0551,50.1776,50.0551,50.1776,173270.0
2021-06-22 14:00:00,53.23,53.31,53.19,53.28,267415.0,50.1682,50.2436,50.1305,50.2153,267415.0
2021-06-22 15:00:00,53.27,53.47,53.27,53.33,575550.0,50.2059,50.3944,50.2059,50.2624,575550.0
2021-06-23 09:30:00,53.35,53.5,53.32,53.37,658855.0,50.2813,50.4227,50.253,50.3001,658855.0
2021-06-23 10:00:00,53.39,53.58,53.34,53.54,581560.0,50.319,50.4981,50.2719,50.4604,581560.0
2021-06-23 11:00:00,53.54,53.56,53.4,53.41,368455.0,50.4604,50.4792,50.3284,50.3378,368455.0
2021-06-23 12:00:00,53.4,53.53,53.39,53.48,327145.0,50.3284,50.4509,50.319,50.4038,327145.0
2021-06-23 13:00:00,53.49,53.63,53.49,53.6,193840.0,50.4132,50.5452,50.4132,50.5169,193840.0
2021-06-23 14:00:00,53.59,53.62,53.51,53.55,428270.0,50.5075,50.5358,50.4321,50.4698,428270.0
2021-06-23 15:00:00,53.55,53.6,53.35,53.37,447030.0,50.4698,50.5169,50.2813,50.3001,447030.0
2021-06-24 09:30:00,53.73,53.73,53.43,53.48,728065.0,50.6394,50.6394,50.3567,50.4038,728065.0
2021-06-24 10:00:00,53.49,53.61,53.42,53.55,586480.0,50.4132,50.5263,50.3473,50.4698,586480.0
2021-06-24 11:00:00,53.55,53.63,53.54,53.57,434390.0,50.4698,50.5452,50.4604,50.4886,434390.0
2021-06-24 12:00:00,53.58,53.75,53.48,53.74,244575.0,50.4981,50.6583,50.4038,50.6489,244575.0
2021-06-24 13:00:00,53.73,53.8,53.71,53.8,312420.0,50.6394,50.7054,50.6206,50.7054,312420.0
2021-06-24 14:00:00,53.8,53.9,53.79,53.87,426555.0,50.7054,50.7997,50.696,50.7714,426555.0
2021-06-24 15:00:00,53.88,53.91,53.84,53.89,656805.0,50.7808,50.8091,50.7431,50.7902,656805.0
2021-06-25 09:30:00,54.06,54.17,53.93,54.11,750690.0,50.9505,51.0541,50.8279,50.9976,750690.0
2021-06-25 10:00:00,54.11,54.31,54.04,54.18,350760.0,50.9976,51.1861,50.9316,51.0636,350760.0
2021-06-25 11:00:00,54.18,54.26,54.18,54.23,290840.0,51.0636,51.1389,51.0636,51.1107,290840.0
2021-06-25 12:00:00,54.23,54.28,54.2,54.22,196485.0,51.1107,51.1578,51.0824,51.1013,196485.0
2021-06-25 13:00:00,54.22,54.27,54.18,54.25,401140.0,51.1013,51.1484,51.0636,51.1295,401140.0
2021-06-25 14:00:00,54.25,54.33,54.23,54.33,402255.0,51.1295,51.2049,51.1107,51.2049,402255.0
2021-06-25 15:00:00,54.34,54.43,54.33,54.37,1169760.0,51.2143,51.2992,51.2049,51.2426,1169760.0
2021-06-28 09:30:00,54.41,54.42,53.81,53.99,883845.0,51.2803,51.2897,50.7148,50.8845,883845.0
2021-06-28 10:00:00,53.99,53.99,53.74,53.89,737125.0,50.8845,50.8845,50.6489,50.7902,737125.0
2021-06-28 11:00:00,53.86,53.9,53.72,53.82,462420.0,50.762,50.7997,50.63,50.7243,462420.0
2021-06-28 12:00:00,53.82,53.85,53.62,53.69,591230.0,50.7243,50.7525,50.5358,50.6017,591230.0
2021-06-28 13:00:00,53.68,53.73,53.55,53.73,334500.0,50.5923,50.6394,50.4698,50.6394,334500.0
2021-06-28 14:00:00,53.73,53.85,53.73,53.75,258725.0,50.6394,50.7525,50.6394,50.6583,258725.0
2021-06-28 15:00:00,53.75,53.86,53.72,53.81,525070.0,50.6583,50.762,50.63,50.7148,525070.0
2021-06-29 09:30:00,53.97,54.14,53.95,54.05,811150.0,50.8656,51.0259,50.8468,50.941,811150.0
2021-06-29 10:00:00,54.05,54.17,53.98,54.02,702180.0,50.941,51.0541,50.8751,50.9128,702180.0
2021-06-29 11:00:00,54.02,54.17,53.93,53.98,288495.0,50.9128,51.0541,50.8279,50.8751,288495.0
2021-06-29 12:00:00,53.98,53.98,53.83,53.84,310665.0,50.8751,50.8751,50.7337,50.7431,310665.0
2021-06-29 13:00:00,53.83,53.85,53.75,53.81,233110.0,50.7337,50.7525,50.6583,50.7148,233110.0
2021-06-29 14:00:00,53.79,53.82,53.64,53.72,487195.0,50.696,50.7243,50.5546,50.63,487195.0
2021-06-29 15:00:00,53.71,53.8,53.71,53.75,1352375.0,50.6206,50.7054,50.6206,50.6583,1352375.0
2021-06-30 09:30:00,53.64,53.8,53.59,53.72,674015.0,50.5546,50.7054,50.5075,50.63,674015.0
2021-06-30 10:00:00,53.73,53.8,53.65,53.68,4462850.0,50.6394,50.7054,50.564,50.5923,4462850.0
2021-06-30 11:00:00,53.68,53.73,53.61,53.72,486160.0,50.5923,50.6394,50.5263,50.63,486160.0
2021-06-30 12:00:00,53.72,53.88,53.71,53.77,462765.0,50.63,50.7808,50.6206,50.6771,462765.0
2021-06-30 13:00:00,53.76,53.77,53.66,53.72,197475.0,50.6677,50.6771,50.5735,50.63,197475.0
2021-06-30 14:00:00,53.72,53.86,53.71,53.84,507340.0,50.63,50.762,50.6206,50.7431,507340.0
2021-06-30 15:00:00,53.85,53.87,53.75,53.75,1524760.0,50.7525,50.7714,50.6583,50.6583,1524760.0
2021-07-01 09:30:00,54.04,54.07,53.91,54.0,576330.0,50.9316,50.9599,50.8091,50.8939,576330.0
2021-07-01 10:00:00,54.01,54.29,53.94,54.12,852045.0,50.9033,51.1672,50.8374,51.007,852045.0
2021-07-01 11:00:00,54.11,54.27,54.09,54.2,662005.0,50.9976,51.1484,50.9787,51.0824,662005.0
2021-07-01 12:00:00,54.2,54.29,54.18,54.27,232635.0,51.0824,51.1672,51.0636,51.1484,232635.0
2021-07-01 13:00:00,54.27,54.33,54.25,54.26,160765.0,51.1484,51.2049,51.1295,51.1389,160765.0
2021-07-01 14:00:00,54.26,54.36,54.19,54.34,617520.0,51.1389,51.2332,51.073,51.2143,617520.0
2021-07-01 15:00:00,54.34,54.36,54.14,54.23,3083685.0,51.2143,51.2332,51.0259,51.1107,3083685.0
2021-07-02 09:30:00,54.35,54.38,53.93,53.93,509115.0,51.2238,51.252,50.8279,50.8279,509115.0
2021-07-02 10:00:00,53.93,54.02,53.88,53.96,477440.0,50.8279,50.9128,50.7808,50.8562,477440.0
2021-07-02 11:00:00,53.96,54.03,53.9,53.94,333385.0,50.8562,50.9222,50.7997,50.8374,333385.0
2021-07-02 12:00:00,53.94,54.0,53.87,54.0,275520.0,50.8374,50.8939,50.7714,50.8939,275520.0
2021-07-02 13:00:00,54.01,54.07,54.01,54.02,215195.0,50.9033,50.9599,50.9033,50.9128,215195.0
2021-07-02 14:00:00,54.02,54.1,54.02,54.04,235910.0,50.9128,50.9882,50.9128,50.9316,235910.0
2021-07-02 15:00:00,54.04,54.07,53.99,54.06,534515.0,50.9316,50.9599,50.8845,50.9505,534515.0
2021-07-06 09:30:00,54.04,54.07,53.49,53.5,775340.0,50.9316,50.9599,50.4132,50.4227,775340.0
2021-07-06 10:00:00,53.5,53.5,53.08,53.08,642885.0,50.4227,50.4227,50.0268,50.0268,642885.0
2021-07-06 11:00:00,53.08,53.29,52.99,53.2,600920.0,50.0268,50.2247,49.942,50.1399,600920.0
2021-07-06 12:00:00,53.22,53.24,53.05,53.2,617050.0,50.1588,50.1776,49.9985,50.1399,617050.0
2021-07-06 13:00:00,53.19,53.38,53.19,53.37,199760.0,50.1305,50.3096,50.1305,50.3001,199760.0
2021-07-06 14:00:00,53.39,53.47,53.37,53.41,235390.0,50.319,50.3944,50.3001,50.3378,235390.0
2021-07-06 15:00:00,53.43,53.55,53.4,53.44,1266355.0,50.3567,50.4698,50.3284,50.3661,1266355.0
2021-07-07 09:30:00,53.39,53.72,53.36,53.48,1514620.0,50.319,50.63,50.2907,50.4038,1514620.0
2021-07-07 10:00:00,53.45,53.46,52.99,53.16,884010.0,50.3755,50.385,49.942,50.1022,884010.0
2021-07-07 11:00:00,53.16,53.59,53.15,53.5,423780.0,50.1022,50.5075,50.0928,50.4227,423780.0
2021-07-07 12:00:00,53.52,53.64,53.5,53.55,257120.0,50.4415,50.5546,50.4227,50.4698,257120.0
2021-07-07 13:00:00,53.57,53.57,53.45,53.5,333735.0,50.4886,50.4886,50.3755,50.4227,333735.0
2021-07-07 14:00:00,53.48,53.61,53.34,53.5,278140.0,50.4038,50.5263,50.2719,50.4227,278140.0
2021-07-07 15:00:00,53.49,53.61,53.49,53.53,387865.0,50.4132,50.5263,50.4132,50.4509,387865.0
2021-07-08 09:30:00,52.6,52.67,52.22,52.49,1133565.0,49.5744,49.6404,49.2163,49.4708,1133565.0
2021-07-08 10:00:00,52.43,52.8,52.29,52.67,1719015.0,49.4142,49.7629,49.2823,49.6404,1719015.0
2021-07-08 11:00:00,52.71,53.23,52.69,53.22,964020.0,49.6781,50.1682,49.6593,50.1588,964020.0
2021-07-08 12:00:00,53.23,53.34,53.17,53.26,287270.0,50.1682,50.2719,50.1116,50.1965,287270.0
2021-07-08 13:00:00,53.23,53.23,52.97,52.98,218835.0,50.1682,50.1682,49.9232,49.9326,218835.0
2021-07-08 14:00:00,52.99,52.99,52.72,52.79,387685.0,49.942,49.942,49.6875,49.7535,387685.0
2021-07-08 15:00:00,52.81,52.89,52.61,52.86,1096050.0,49.7724,49.8478,49.5839,49.8195,1096050.0
2021-07-09 09:30:00,53.38,53.71,53.32,53.67,1571655.0,50.3096,50.6206,50.253,50.5829,1571655.0
2021-07-09 10:00:00,53.68,53.85,53.57,53.57,1462100.0,50.5923,50.7525,50.4886,50.4886,1462100.0
2021-07-09 11:00:00,53.58,53.76,53.56,53.71,787605.0,50.4981,50.6677,50.4792,50.6206,787605.0
2021-07-09 12:00:00,53.7,53.79,53.65,53.77,284200.0,50.6112,50.696,50.564,50.6771,284200.0
2021-07-09 13:00:00,53.77,53.84,53.76,53.83,550695.0,50.6771,50.7431,50.6677,50.7337,550695.0
2021-07-09 14:00:00,53.82,53.93,53.81,53.92,508675.0,50.7243,50.8279,50.7148,50.8185,508675.0
2021-07-09 15:00:00,53.92,54.02,53.9,53.96,1360645.0,50.8185,50.9128,50.7997,50.8562,1360645.0
2021-07-12 09:30:00,53.78,53.83,53.6,53.83,562040.0,50.6866,50.7337,50.5169,50.7337,562040.0
2021-07-12 10:00:00,53.87,54.05,53.83,53.95,858630.0,50.7714,50.941,50.7337,50.8468,858630.0
2021-07-12 11:00:00,53.97,54.02,53.87,54.02,191510.0,50.8656,50.9128,50.7714,50.9128,191510.0
2021-07-12 12:00:00,54.03,54.03,53.92,53.94,229085.0,50.9222,50.9222,50.8185,50.8374,229085.0
2021-07-12 13:00:00,53.97,54.11,53.93,54.08,264765.0,50.8656,50.9976,50.8279,50.9693,264765.0
2021-07-12 14:00:00,54.08,54.19,54.03,54.14,300900.0,50.9693,51.073,50.9222,51.0259,300900.0
2021-07-12 15:00:00,54.14,54.17,54.05,54.12,1808100.0,51.0259,51.0541,50.941,51.007,1808100.0
2021-07-13 09:30:00,53.87,53.98,53.64,53.66,788345.0,50.7714,50.8751,50.5546,50.5735,788345.0
2021-07-13 10:00:00,53.64,53.68,53.49,53.51,981715.0,50.5546,50.5923,50.4132,50.4321,981715.0
2021-07-13 11:00:00,53.52,53.63,53.47,53.62,331000.0,50.4415,50.5452,50.3944,50.5358,331000.0
2021-07-13 12:00:00,53.62,53.68,53.53,53.53,437690.0,50.5358,50.5923,50.4509,50.4509,437690.0
2021-07-13 13:00:00,53.54,53.56,53.42,53.55,476030.0,50.4604,50.4792,50.3473,50.4698,476030.0
2021-07-13 14:00:00,53.53,53.57,53.42,53.44,262490.0,50.4509,50.4886,50.3473,50.3661,262490.0
2021-07-13 15:00:00,53.43,53.48,53.28,53.31,437300.0,50.3567,50.4038,50.2153,50.2436,437300.0
2021-07-14 09:30:00,53.58,53.86,53.44,53.44,830695.0,50.4981,50.762,50.3661,50.3661,830695.0
2021-07-14 10:00:00,53.44,53.57,53.23,53.27,815810.0,50.3661,50.4886,50.1682,50.2059,815810.0
2021-07-14 11:00:00,53.26,53.26,52.91,52.95,301065.0,50.1965,50.1965,49.8666,49.9043,301065.0
2021-07-14 12:00:00,52.94,53.25,52.94,53.25,289635.0,49.8949,50.187,49.8949,50.187,289635.0
2021-07-14 13:00:00,53.24,53.25,53.08,53.17,261950.0,50.1776,50.187,50.0268,50.1116,261950.0
2021-07-14 14:00:00,53.16,53.2,53.06,53.12,159355.0,50.1022,50.1399,50.008,50.0645,159355.0
2021-07-14 15:00:00,53.12,53.2,52.98,53.0,519265.0,50.0645,50.1399,49.9326,49.9514,519265.0
2021-07-15 09:30:00,52.75,52.91,52.57,52.9,1033325.0,49.7158,49.8666,49.5462,49.8572,1033325.0
2021-07-15 10:00:00,52.89,53.02,52.79,52.95,770280.0,49.8478,49.9703,49.7535,49.9043,770280.0
2021-07-15 11:00:00,52.94,53.06,52.82,53.02,206385.0,49.8949,50.008,49.7818,49.9703,206385.0
2021-07-15 12:00:00,53.02,53.04,52.89,52.89,285895.0,49.9703,49.9891,49.8478,49.8478,285895.0
2021-07-15 13:00:00,52.84,52.84,52.44,52.44,302545.0,49.8006,49.8006,49.4236,49.4236,302545.0
2021-07-15 14:00:00,52.46,52.72,52.45,52.69,452160.0,49.4425,49.6875,49.4331,49.6593,452160.0
2021-07-15 15:00:00,52.69,52.86,52.63,52.85,638115.0,49.6593,49.8195,49.6027,49.8101,638115.0
2021-07-16 09:30:00,53.21,53.21,52.92,52.95,862180.0,50.1493,50.1493,49.876,49.9043,862180.0
2021-07-16 10:00:00,52.98,52.98,52.61,52.79,853500.0,49.9326,49.9326,49.5839,49.7535,853500.0
2021-07-16 11:00:00,52.79,52.92,52.69,52.92,396190.0,49.7535,49.876,49.6593,49.876,396190.0
2021-07-16 12:00:00,52.94,52.94,52.71,52.75,372380.0,49.8949,49.8949,49.6781,49.7158,372380.0
2021-07-16 13:00:00,52.76,52.76,52.52,52.55,300835.0,49.7252,49.7252,49.499,49.5273,300835.0
2021-07-16 14:00:00,52.54,52.55,52.41,52.42,850550.0,49.5179,49.5273,49.3954,49.4048,850550.0
2021-07-16 15:00:00,52.4,52.4,52.16,52.2,754915.0,49.3859,49.3859,49.1597,49.1974,754915.0
2021-07-19 09:30:00,51.28,51.39,51.0,51.09,967005.0,48.3304,48.434,48.0665,48.1513,967005.0
2021-07-19 10:00:00,51.08,51.51,50.85,51.34,1282850.0,48.1419,48.5471,47.9251,48.3869,1282850.0
2021-07-19 11:00:00,51.34,51.74,51.29,51.71,2301535.0,48.3869,48.7639,48.3398,48.7356,2301535.0
2021-07-19 12:00:00,51.71,51.71,51.19,51.27,766505.0,48.7356,48.7356,48.2455,48.3209,766505.0
2021-07-19 13:00:00,51.26,51.42,51.03,51.08,968215.0,48.3115,48.4623,48.0947,48.1419,968215.0
2021-07-19 14:00:00,51.08,51.26,50.94,50.99,621115.0,48.1419,48.3115,48.0099,48.057,621115.0
2021-07-19 15:00:00,50.99,51.32,50.95,51.29,1122360.0,48.057,48.3681,48.0193,48.3398,1122360.0
2021-07-20 09:30:00,51.45,52.15,51.3,52.15,799415.0,48.4906,49.1503,48.3492,49.1503,799415.0
2021-07-20 10:00:00,52.14,52.64,52.1,52.63,470370.0,49.1409,49.6121,49.1032,49.6027,470370.0
2021-07-20 11:00:00,52.64,52.78,52.55,52.77,701750.0,49.6121,49.7441,49.5273,49.7347,701750.0
2021-07-20 12:00:00,52.81,53.0,52.67,52.9,450145.0,49.7724,49.9514,49.6404,49.8572,450145.0
2021-07-20 13:00:00,52.93,52.94,52.72,52.81,503025.0,49.8855,49.8949,49.6875,49.7724,503025.0
2021-07-20 14:00:00,52.83,52.92,52.77,52.77,374295.0,49.7912,49.876,49.7347,49.7347,374295.0
2021-07-20 15:00:00,52.77,52.92,52.67,52.74,1374995.0,49.7347,49.876,49.6404,49.7064,1374995.0
2021-07-21 09:30:00,53.01,53.56,53.01,53.56,975395.0,49.9608,50.4792,49.9608,50.4792,975395.0
2021-07-21 10:00:00,53.56,53.6,53.2,53.2,907960.0,50.4792,50.5169,50.1399,50.1399,907960.0
2021-07-21 11:00:00,53.2,53.45,53.2,53.4,723025.0,50.1399,50.3755,50.1399,50.3284,723025.0
2021-07-21 12:00:00,53.41,53.44,53.34,53.34,304825.0,50.3378,50.3661,50.2719,50.2719,304825.0
2021-07-21 13:00:00,53.35,53.44,53.35,53.38,176010.0,50.2813,50.3661,50.2813,50.3096,176010.0
2021-07-21 14:00:00,53.39,53.42,53.29,53.41,187940.0,50.319,50.3473,50.2247,50.3378,187940.0
2021-07-21 15:00:00,53.42,53.45,53.26,53.39,1743395.0,50.3473,50.3755,50.1965,50.319,1743395.0
2021-07-22 09:30:00,53.3,53.3,52.86,52.9,1167185.0,50.2342,50.2342,49.8195,49.8572,1167185.0
2021-07-22 10:00:00,52.9,53.06,52.82,52.87,616730.0,49.8572,50.008,49.7818,49.8289,616730.0
2021-07-22 11:00:00,52.87,52.88,52.66,52.68,285360.0,49.8289,49.8383,49.631,49.6498,285360.0
2021-07-22 12:00:00,52.68,52.85,52.6,52.85,477765.0,49.6498,49.8101,49.5744,49.8101,477765.0
2021-07-22 13:00:00,52.84,52.94,52.83,52.94,536535.0,49.8006,49.8949,49.7912,49.8949,536535.0
2021-07-22 14:00:00,52.93,53.02,52.9,53.01,559160.0,49.8855,49.9703,49.8572,49.9608,559160.0
2021-07-22 15:00:00,53.01,53.01,52.8,52.87,905320.0,49.9608,49.9608,49.7629,49.8289,905320.0
2021-07-23 09:30:00,53.15,53.23,52.85,52.88,650505.0,50.0928,50.1682,49.8101,49.8383,650505.0
2021-07-23 10:00:00,52.89,53.13,52.82,53.11,578385.0,49.8478,50.0739,49.7818,50.0551,578385.0
2021-07-23 11:00:00,53.13,53.23,53.08,53.09,276880.0,50.0739,50.1682,50.0268,50.0362,276880.0
2021-07-23 12:00:00,53.07,53.18,53.05,53.15,257020.0,50.0174,50.1211,49.9985,50.0928,257020.0
2021-07-23 13:00:00,53.15,53.25,53.12,53.22,203860.0,50.0928,50.187,50.0645,50.1588,203860.0
2021-07-23 14:00:00,53.21,53.25,53.18,53.24,158525.0,50.1493,50.187,50.1211,50.1776,158525.0
2021-07-23 15:00:00,53.24,53.37,53.18,53.3,566980.0,50.1776,50.3001,50.1211,50.2342,566980.0
2021-07-26 09:30:00,53.37,53.71,53.3,53.53,1097835.0,50.3001,50.6206,50.2342,50.4509,1097835.0
2021-07-26 10:00:00,53.51,53.57,53.28,53.34,680590.0,50.4321,50.4886,50.2153,50.2719,680590.0
2021-07-26 11:00:00,53.35,53.49,53.29,53.36,287635.0,50.2813,50.4132,50.2247,50.2907,287635.0
2021-07-26 12:00:00,53.35,53.36,53.24,53.26,259080.0,50.2813,50.2907,50.1776,50.1965,259080.0
2021-07-26 13:00:00,53.27,53.31,53.23,53.28,194390.0,50.2059,50.2436,50.1682,50.2153,194390.0
2021-07-26 14:00:00,53.29,53.36,53.26,53.28,267055.0,50.2247,50.2907,50.1965,50.2153,267055.0
2021-07-26 15:00:00,53.31,53.41,53.26,53.4,456390.0,50.2436,50.3378,50.1965,50.3284,456390.0
2021-07-27 09:30:00,53.13,53.15,52.79,52.87,1032390.0,50.0739,50.0928,49.7535,49.8289,1032390.0
2021-07-27 10:00:00,52.89,53.19,52.79,53.13,814890.0,49.8478,50.1305,49.7535,50.0739,814890.0
2021-07-27 11:00:00,53.1,53.17,52.73,52.88,377680.0,50.0457,50.1116,49.697,49.8383,377680.0
2021-07-27 12:00:00,52.88,52.88,52.72,52.82,322500.0,49.8383,49.8383,49.6875,49.7818,322500.0
2021-07-27 13:00:00,52.82,52.91,52.73,52.84,339860.0,49.7818,49.8666,49.697,49.8006,339860.0
2021-07-27 14:00:00,52.82,53.06,52.82,53.01,298070.0,49.7818,50.008,49.7818,49.9608,298070.0
2021-07-27 15:00:00,53.01,53.11,52.95,53.06,410380.0,49.9608,50.0551,49.9043,50.008,410380.0
2021-07-28 09:30:00,53.27,53.4,53.14,53.18,897775.0,50.2059,50.3284,50.0834,50.1211,897775.0
2021-07-28 10:00:00,53.21,53.21,52.78,53.03,1144735.0,50.1493,50.1493,49.7441,49.9797,1144735.0
2021-07-28 11:00:00,53.05,53.41,53.0,53.38,340460.0,49.9985,50.3378,49.9514,50.3096,340460.0
2021-07-28 12:00:00,53.39,53.4,53.27,53.29,159505.0,50.319,50.3284,50.2059,50.2247,159505.0
2021-07-28 13:00:00,53.34,53.39,53.31,53.32,195750.0,50.2719,50.319,50.2436,50.253,195750.0
2021-07-28 14:00:00,53.31,53.77,53.24,53.72,593665.0,50.2436,50.6771,50.1776,50.63,593665.0
2021-07-28 15:00:00,53.72,53.76,53.46,53.47,575065.0,50.63,50.6677,50.385,50.3944,575065.0
2021-07-29 09:30:00,53.83,53.99,53.77,53.96,1264590.0,50.7337,50.8845,50.6771,50.8562,1264590.0
2021-07-29 10:00:00,53.95,54.23,53.91,54.2,747920.0,50.8468,51.1107,50.8091,51.0824,747920.0
2021-07-29 11:00:00,54.21,54.28,54.15,54.27,548375.0,51.0918,51.1578,51.0353,51.1484,548375.0
2021-07-29 12:00:00,54.27,54.34,54.24,54.29,424665.0,51.1484,51.2143,51.1201,51.1672,424665.0
2021-07-29 13:00:00,54.29,54.34,54.22,54.24,445230.0,51.1672,51.2143,51.1013,51.1201,445230.0
2021-07-29 14:00:00,54.24,54.26,54.06,54.13,250260.0,51.1201,51.1389,50.9505,51.0164,250260.0
2021-07-29 15:00:00,54.12,54.12,54.0,54.03,540910.0,51.007,51.007,50.8939,50.9222,540910.0
2021-07-30 09:30:00,53.79,54.4,53.74,54.34,1183990.0,50.696,51.2709,50.6489,51.2143,1183990.0
2021-07-30 10:00:00,54.33,54.43,53.98,53.99,378160.0,51.2049,51.2992,50.8751,50.8845,378160.0
2021-07-30 11:00:00,53.99,54.11,53.94,54.02,205815.0,50.8845,50.9976,50.8374,50.9128,205815.0
2021-07-30 12:00:00,54.01,54.06,53.92,53.97,254870.0,50.9033,50.9505,50.8185,50.8656,254870.0
2021-07-30 13:00:00,53.97,54.04,53.91,54.0,145795.0,50.8656,50.9316,50.8091,50.8939,145795.0
2021-07-30 14:00:00,54.02,54.03,53.84,53.89,189475.0,50.9128,50.9222,50.7431,50.7902,189475.0
2021-07-30 15:00:00,53.89,54.0,53.88,53.94,491830.0,50.7902,50.8939,50.7808,50.8374,491830.0
2021-08-02 09:30:00,54.22,54.77,54.13,54.53,1405315.0,51.1013,51.6196,51.0164,51.3934,1405315.0
2021-08-02 10:00:00,54.53,54.57,54.15,54.16,1303330.0,51.3934,51.4311,51.0353,51.0447,1303330.0
2021-08-02 11:00:00,54.15,54.26,53.94,53.95,888295.0,51.0353,51.1389,50.8374,50.8468,888295.0
2021-08-02 12:00:00,53.95,54.07,53.86,54.02,551720.0,50.8468,50.9599,50.762,50.9128,551720.0
2021-08-02 13:00:00,54.05,54.07,53.93,53.97,369005.0,50.941,50.9599,50.8279,50.8656,369005.0
2021-08-02 14:00:00,53.96,54.1,53.95,54.02,504305.0,50.8562,50.9882,50.8468,50.9128,504305.0
2021-08-02 15:00:00,54.01,54.03,53.68,53.73,793740.0,50.9033,50.9222,50.5923,50.6394,793740.0
2021-08-03 09:30:00,53.89,54.01,53.3,53.46,606165.0,50.7902,50.9033,50.2342,50.385,606165.0
2021-08-03 10:00:00,53.47,53.81,53.31,53.62,1636335.0,50.3944,50.7148,50.2436,50.5358,1636335.0
2021-08-03 11:00:00,53.61,54.0,53.58,53.89,960400.0,50.5263,50.8939,50.4981,50.7902,960400.0
2021-08-03 12:00:00,53.9,53.93,53.77,53.85,406235.0,50.7997,50.8279,50.6771,50.7525,406235.0
2021-08-03 13:00:00,53.85,53.98,53.85,53.95,317220.0,50.7525,50.8751,50.7525,50.8468,317220.0
2021-08-03 14:00:00,53.96,54.02,53.9,53.99,312500.0,50.8562,50.9128,50.7997,50.8845,312500.0
2021-08-03 15:00:00,53.99,54.07,53.98,54.05,1571380.0,50.8845,50.9599,50.8751,50.941,1571380.0
2021-08-04 09:30:00,53.73,53.97,53.68,53.76,1061990.0,50.6394,50.8656,50.5923,50.6677,1061990.0
2021-08-04 10:00:00,53.78,54.11,53.75,53.94,955660.0,50.6866,50.9976,50.6583,50.8374,955660.0
2021-08-04 11:00:00,53.94,54.07,53.65,53.67,501165.0,50.8374,50.9599,50.564,50.5829,501165.0
2021-08-04 12:00:00,53.66,53.72,53.59,53.66,519455.0,50.5735,50.63,50.5075,50.5735,519455.0
2021-08-04 13:00:00,53.66,53.73,53.63,53.71,228980.0,50.5735,50.6394,50.5452,50.6206,228980.0
2021-08-04 14:00:00,53.71,53.72,53.56,53.64,363285.0,50.6206,50.63,50.4792,50.5546,363285.0
2021-08-04 15:00:00,53.64,53.65,53.5,53.5,443330.0,50.5546,50.564,50.4227,50.4227,443330.0
2021-08-05 09:30:00,53.69,54.01,53.65,53.94,1154550.0,50.6017,50.9033,50.564,50.8374,1154550.0
2021-08-05 10:00:00,53.98,54.0,53.72,53.97,678900.0,50.8751,50.8939,50.63,50.8656,678900.0
2021-08-05 11:00:00,53.98,54.1,53.93,53.95,516375.0,50.8751,50.9882,50.8279,50.8468,516375.0
2021-08-05 12:00:00,53.96,54.02,53.83,53.87,317345.0,50.8562,50.9128,50.7337,50.7714,317345.0
2021-08-05 13:00:00,53.88,53.92,53.83,53.92,191610.0,50.7808,50.8185,50.7337,50.8185,191610.0
2021-08-05 14:00:00,53.92,53.92,53.85,53.85,236465.0,50.8185,50.8185,50.7525,50.7525,236465.0
2021-08-05 15:00:00,53.86,54.03,53.85,54.03,478060.0,50.762,50.9222,50.7525,50.9222,478060.0
2021-08-06 09:30:00,54.32,54.55,54.07,54.16,798070.0,51.1955,51.4123,50.9599,51.0447,798070.0
2021-08-06 10:00:00,54.16,54.3,54.09,54.2,400600.0,51.0447,51.1766,50.9787,51.0824,400600.0
2021-08-06 11:00:00,54.23,54.4,54.21,54.38,1592460.0,51.1107,51.2709,51.0918,51.252,1592460.0
2021-08-06 12:00:00,54.38,54.44,54.33,54.38,180880.0,51.252,51.3086,51.2049,51.252,180880.0
2021-08-06 13:00:00,54.38,54.38,54.3,54.34,339875.0,51.252,51.252,51.1766,51.2143,339875.0
2021-08-06 14:00:00,54.33,54.37,54.29,54.29,219880.0,51.2049,51.2426,51.1672,51.1672,219880.0
2021-08-06 15:00:00,54.3,54.3,54.18,54.27,460485.0,51.1766,51.1766,51.0636,51.1484,460485.0
2021-08-09 09:30:00,54.12,54.19,53.8,54.05,692410.0,51.007,51.073,50.7054,50.941,692410.0
2021-08-09 10:00:00,54.06,54.14,53.89,54.13,567860.0,50.9505,51.0259,50.7902,51.0164,567860.0
2021-08-09 11:00:00,54.12,54.26,54.07,54.25,352430.0,51.007,51.1389,50.9599,51.1295,352430.0
2021-08-09 12:00:00,54.26,54.28,54.21,54.28,168200.0,51.1389,51.1578,51.0918,51.1578,168200.0
2021-08-09 13:00:00,54.28,54.28,54.19,54.27,297090.0,51.1578,51.1578,51.073,51.1484,297090.0
2021-08-09 14:00:00,54.26,54.3,54.21,54.24,366535.0,51.1389,51.1766,51.0918,51.1201,366535.0
2021-08-09 15:00:00,54.24,54.25,54.06,54.11,826305.0,51.1201,51.1295,50.9505,50.9976,826305.0
2021-08-10 09:30:00,54.16,54.23,53.95,54.11,646060.0,51.0447,51.1107,50.8468,50.9976,646060.0
2021-08-10 10:00:00,54.06,54.38,54.06,54.32,984205.0,50.9505,51.252,50.9505,51.1955,984205.0
2021-08-10 11:00:00,54.32,54.46,54.3,54.43,427250.0,51.1955,51.3274,51.1766,51.2992,427250.0
2021-08-10 12:00:00,54.44,54.44,54.25,54.33,402965.0,51.3086,51.3086,51.1295,51.2049,402965.0
2021-08-10 13:00:00,54.33,54.41,54.25,54.3,142200.0,51.2049,51.2803,51.1295,51.1766,142200.0
2021-08-10 14:00:00,54.31,54.36,54.23,54.33,250585.0,51.1861,51.2332,51.1107,51.2049,250585.0
2021-08-10 15:00:00,54.33,54.34,54.24,54.3,512035.0,51.2049,51.2143,51.1201,51.1766,512035.0
2021-08-11 09:30:00,54.37,54.44,54.06,54.36,1139130.0,51.2426,51.3086,50.9505,51.2332,1139130.0
2021-08-11 10:00:00,54.36,54.43,54.23,54.35,1673545.0,51.2332,51.2992,51.1107,51.2238,1673545.0
2021-08-11 11:00:00,54.36,54.37,54.19,54.24,326590.0,51.2332,51.2426,51.073,51.1201,326590.0
2021-08-11 12:00:00,54.24,54.42,54.24,54.38,175500.0,51.1201,51.2897,51.1201,51.252,175500.0
2021-08-11 13:00:00,54.4,54.53,54.36,54.49,247100.0,51.2709,51.3934,51.2332,51.3557,247100.0
2021-08-11 14:00:00,54.5,54.62,54.49,54.62,325525.0,51.3651,51.4782,51.3557,51.4782,325525.0
2021-08-11 15:00:00,54.61,54.74,54.61,54.73,483035.0,51.4688,51.5913,51.4688,51.5819,483035.0
2021-08-12 09:30:00,54.73,54.79,54.48,54.6,662080.0,51.5819,51.6385,51.3463,51.4594,662080.0
2021-08-12 10:00:00,54.6,54.61,54.43,54.48,414835.0,51.4594,51.4688,51.2992,51.3463,414835.0
2021-08-12 11:00:00,54.48,54.53,54.37,54.51,316960.0,51.3463,51.3934,51.2426,51.3746,316960.0
2021-08-12 12:00:00,54.54,54.64,54.54,54.6,638490.0,51.4028,51.4971,51.4028,51.4594,638490.0
2021-08-12 13:00:00,54.6,54.61,54.51,54.53,199865.0,51.4594,51.4688,51.3746,51.3934,199865.0
2021-08-12 14:00:00,54.53,54.63,54.5,54.6,223570.0,51.3934,51.4877,51.3651,51.4594,223570.0
2021-08-12 15:00:00,54.61,54.7,54.58,54.65,381715.0,51.4688,51.5536,51.4405,51.5065,381715.0
2021-08-13 09:30:00,54.67,54.76,54.53,54.61,573785.0,51.5254,51.6102,51.3934,51.4688,573785.0
2021-08-13 10:00:00,54.61,54.62,54.46,54.57,785800.0,51.4688,51.4782,51.3274,51.4311,785800.0
2021-08-13 11:00:00,54.58,54.66,54.55,54.61,274940.0,51.4405,51.5159,51.4123,51.4688,274940.0
2021-08-13 12:00:00,54.63,54.65,54.57,54.58,186050.0,51.4877,51.5065,51.4311,51.4405,186050.0
2021-08-13 13:00:00,54.58,54.64,54.54,54.63,161695.0,51.4405,51.4971,51.4028,51.4877,161695.0
2021-08-13 14:00:00,54.61,54.64,54.47,54.52,171395.0,51.4688,51.4971,51.3369,51.384,171395.0
2021-08-13 15:00:00,54.52,54.57,54.46,54.57,526515.0,51.384,51.4311,51.3274,51.4311,526515.0
2021-08-16 09:30:00,54.3,54.36,53.95,54.01,749980.0,51.1766,51.2332,50.8468,50.9033,749980.0
2021-08-16 10:00:00,54.01,54.51,53.97,54.37,797670.0,50.9033,51.3746,50.8656,51.2426,797670.0
2021-08-16 11:00:00,54.36,54.47,54.27,54.44,206930.0,51.2332,51.3369,51.1484,51.3086,206930.0
2021-08-16 12:00:00,54.42,54.44,54.3,54.44,204755.0,51.2897,51.3086,51.1766,51.3086,204755.0
2021-08-16 13:00:00,54.41,54.47,54.4,54.44,131760.0,51.2803,51.3369,51.2709,51.3086,131760.0
2021-08-16 14:00:00,54.43,54.5,54.37,54.45,243965.0,51.2992,51.3651,51.2426,51.318,243965.0
2021-08-16 15:00:00,54.46,54.48,54.35,54.43,466400.0,51.3274,51.3463,51.2238,51.2992,466400.0
2021-08-17 09:30:00,53.96,54.01,53.68,53.69,942475.0,50.8562,50.9033,50.5923,50.6017,942475.0
2021-08-17 10:00:00,53.68,53.99,53.63,53.72,943255.0,50.5923,50.8845,50.5452,50.63,943255.0
2021-08-17 11:00:00,53.74,53.74,53.53,53.63,781140.0,50.6489,50.6489,50.4509,50.5452,781140.0
2021-08-17 12:00:00,53.62,53.65,53.22,53.23,630235.0,50.5358,50.564,50.1588,50.1682,630235.0
2021-08-17 13:00:00,53.23,53.52,53.23,53.52,263290.0,50.1682,50.4415,50.1682,50.4415,263290.0
2021-08-17 14:00:00,53.52,53.7,53.43,53.69,429675.0,50.4415,50.6112,50.3567,50.6017,429675.0
2021-08-17 15:00:00,53.68,53.8,53.62,53.76,830305.0,50.5923,50.7054,50.5358,50.6677,830305.0
2021-08-18 09:30:00,53.7,53.77,53.46,53.77,711095.0,50.6112,50.6771,50.385,50.6771,711095.0
2021-08-18 10:00:00,53.78,53.99,53.74,53.88,494255.0,50.6866,50.8845,50.6489,50.7808,494255.0
2021-08-18 11:00:00,53.89,53.91,53.78,53.82,265270.0,50.7902,50.8091,50.6866,50.7243,265270.0
2021-08-18 12:00:00,53.81,53.87,53.7,53.78,197445.0,50.7148,50.7714,50.6112,50.6866,197445.0
2021-08-18 13:00:00,53.78,53.86,53.75,53.84,169750.0,50.6866,50.762,50.6583,50.7431,169750.0
2021-08-18 14:00:00,53.84,53.92,53.6,53.79,292800.0,50.7431,50.8185,50.5169,50.696,292800.0
2021-08-18 15:00:00,53.77,53.77,53.24,53.26,720145.0,50.6771,50.6771,50.1776,50.1965,720145.0
2021-08-19 09:30:00,52.78,53.07,52.71,53.02,908680.0,49.7441,50.0174,49.6781,49.9703,908680.0
2021-08-19 10:00:00,53.02,53.22,52.68,52.91,727630.0,49.9703,50.1588,49.6498,49.8666,727630.0
2021-08-19 11:00:00,52.91,52.99,52.65,52.97,734215.0,49.8666,49.942,49.6216,49.9232,734215.0
2021-08-19 12:00:00,52.96,53.0,52.81,52.99,372340.0,49.9137,49.9514,49.7724,49.942,372340.0
2021-08-19 13:00:00,52.95,52.95,52.67,52.67,273550.0,49.9043,49.9043,49.6404,49.6404,273550.0
2021-08-19 14:00:00,52.67,52.77,52.5,52.75,418815.0,49.6404,49.7347,49.4802,49.7158,418815.0
2021-08-19 15:00:00,52.76,52.94,52.75,52.83,655810.0,49.7252,49.8949,49.7158,49.7912,655810.0
2021-08-20 09:30:00,52.83,53.07,52.74,52.96,766905.0,49.7912,50.0174,49.7064,49.9137,766905.0
2021-08-20 10:00:00,52.96,53.08,52.87,53.01,839835.0,49.9137,50.0268,49.8289,49.9608,839835.0
2021-08-20 11:00:00,53.01,53.24,53.0,53.24,439725.0,49.9608,50.1776,49.9514,50.1776,439725.0
2021-08-20 12:00:00,53.24,53.48,53.22,53.42,546330.0,50.1776,50.4038,50.1588,50.3473,546330.0
2021-08-20 13:00:00,53.42,53.48,53.32,53.32,298025.0,50.3473,50.4038,50.253,50.253,298025.0
2021-08-20 14:00:00,53.33,53.44,53.28,53.33,306975.0,50.2624,50.3661,50.2153,50.2624,306975.0
2021-08-20 15:00:00,53.33,53.46,53.31,53.45,658265.0,50.2624,50.385,50.2436,50.3755,658265.0
2021-08-23 09:30:00,53.75,53.94,53.75,53.87,710465.0,50.6583,50.8374,50.6583,50.7714,710465.0
2021-08-23 10:00:00,53.86,53.91,53.7,53.79,255100.0,50.762,50.8091,50.6112,50.696,255100.0
2021-08-23 11:00:00,53.79,53.87,53.77,53.87,192485.0,50.696,50.7714,50.6771,50.7714,192485.0
2021-08-23 12:00:00,53.88,53.95,53.87,53.95,312185.0,50.7808,50.8468,50.7714,50.8468,312185.0
2021-08-23 13:00:00,53.96,53.99,53.89,53.93,183325.0,50.8562,50.8845,50.7902,50.8279,183325.0
2021-08-23 14:00:00,53.93,53.98,53.92,53.96,229470.0,50.8279,50.8751,50.8185,50.8562,229470.0
2021-08-23 15:00:00,53.96,54.0,53.9,53.93,446800.0,50.8562,50.8939,50.7997,50.8279,446800.0
2021-08-24 09:30:00,54.1,54.33,54.07,54.3,576590.0,50.9882,51.2049,50.9599,51.1766,576590.0
2021-08-24 10:00:00,54.31,54.34,54.1,54.34,489110.0,51.1861,51.2143,50.9882,51.2143,489110.0
2021-08-24 11:00:00,54.34,54.4,54.28,54.33,387715.0,51.2143,51.2709,51.1578,51.2049,387715.0
2021-08-24 12:00:00,54.32,54.41,54.3,54.39,242955.0,51.1955,51.2803,51.1766,51.2615,242955.0
2021-08-24 13:00:00,54.39,54.51,54.38,54.5,233665.0,51.2615,51.3746,51.252,51.3651,233665.0
2021-08-24 14:00:00,54.51,54.55,54.44,54.54,922550.0,51.3746,51.4123,51.3086,51.4028,922550.0
2021-08-24 15:00:00,54.53,54.54,54.41,54.45,484900.0,51.3934,51.4028,51.2803,51.318,484900.0
2021-08-25 09:30:00,54.48,54.67,54.38,54.67,764440.0,51.3463,51.5254,51.252,51.5254,764440.0
2021-08-25 10:00:00,54.68,54.85,54.61,54.79,1323030.0,51.5348,51.695,51.4688,51.6385,1323030.0
2021-08-25 11:00:00,54.81,54.93,54.77,54.93,213170.0,51.6573,51.7704,51.6196,51.7704,213170.0
2021-08-25 12:00:00,54.92,54.99,54.92,54.94,191285.0,51.761,51.827,51.761,51.7798,191285.0
2021-08-25 13:00:00,54.94,55.02,54.92,54.94,351315.0,51.7798,51.8552,51.761,51.7798,351315.0
2021-08-25 14:00:00,54.94,54.99,54.89,54.93,516670.0,51.7798,51.827,51.7327,51.7704,516670.0
2021-08-25 15:00:00,54.93,54.93,54.75,54.76,835980.0,51.7704,51.7704,51.6008,51.6102,835980.0
2021-08-26 09:30:00,54.73,54.76,54.5,54.69,1350870.0,51.5819,51.6102,51.3651,51.5442,1350870.0
2021-08-26 10:00:00,54.69,54.77,54.3,54.36,941250.0,51.5442,51.6196,51.1766,51.2332,941250.0
2021-08-26 11:00:00,54.36,54.54,54.26,54.45,491455.0,51.2332,51.4028,51.1389,51.318,491455.0
2021-08-26 12:00:00,54.45,54.54,54.45,54.5,418755.0,51.318,51.4028,51.318,51.3651,418755.0
2021-08-26 13:00:00,54.5,54.54,54.42,54.5,374985.0,51.3651,51.4028,51.2897,51.3651,374985.0
2021-08-26 14:00:00,54.5,54.51,54.29,54.29,462110.0,51.3651,51.3746,51.1672,51.1672,462110.0
2021-08-26 15:00:00,54.3,54.37,54.2,54.25,667355.0,51.1766,51.2426,51.0824,51.1295,667355.0
2021-08-27 09:30:00,54.38,54.8,54.35,54.72,1007405.0,51.252,51.6479,51.2238,51.5725,1007405.0
2021-08-27 10:00:00,54.73,55.09,54.64,55.08,864335.0,51.5819,51.9212,51.4971,51.9118,864335.0
2021-08-27 11:00:00,55.09,55.26,55.08,55.24,593735.0,51.9212,52.0814,51.9118,52.0626,593735.0
2021-08-27 12:00:00,55.25,55.36,55.23,55.32,340085.0,52.072,52.1757,52.0532,52.138,340085.0
2021-08-27 13:00:00,55.32,55.38,55.3,55.38,234680.0,52.138,52.1945,52.1191,52.1945,234680.0
2021-08-27 14:00:00,55.38,55.39,55.31,55.35,251650.0,52.1945,52.204,52.1286,52.1663,251650.0
2021-08-27 15:00:00,55.35,55.39,55.23,55.3,1706525.0,52.1663,52.204,52.0532,52.1191,1706525.0
2021-08-30 09:30:00,55.39,55.44,55.04,55.31,861585.0,52.204,52.2511,51.8741,52.1286,861585.0
2021-08-30 10:00:00,55.31,55.38,55.17,55.32,558635.0,52.1286,52.1945,51.9966,52.138,558635.0
2021-08-30 11:00:00,55.3,55.35,55.25,55.31,328820.0,52.1191,52.1663,52.072,52.1286,328820.0
2021-08-30 12:00:00,55.33,55.34,55.29,55.32,416720.0,52.1474,52.1568,52.1097,52.138,416720.0
2021-08-30 13:00:00,55.32,55.34,55.27,55.32,319410.0,52.138,52.1568,52.0909,52.138,319410.0
2021-08-30 14:00:00,55.32,55.33,55.23,55.31,250845.0,52.138,52.1474,52.0532,52.1286,250845.0
2021-08-30 15:00:00,55.32,55.34,55.13,55.17,884690.0,52.138,52.1568,51.9589,51.9966,884690.0
2021-08-31 09:30:00,55.2,55.24,54.91,54.96,484435.0,52.0249,52.0626,51.7516,51.7987,484435.0
2021-08-31 10:00:00,54.95,55.06,54.84,55.01,517115.0,51.7893,51.8929,51.6856,51.8458,517115.0
2021-08-31 11:00:00,55.01,55.13,54.94,55.1,247285.0,51.8458,51.9589,51.7798,51.9306,247285.0
2021-08-31 12:00:00,55.1,55.15,55.07,55.12,125645.0,51.9306,51.9778,51.9024,51.9495,125645.0
2021-08-31 13:00:00,55.12,55.13,55.03,55.08,177535.0,51.9495,51.9589,51.8647,51.9118,177535.0
2021-08-31 14:00:00,55.09,55.1,54.98,55.05,326140.0,51.9212,51.9306,51.8175,51.8835,326140.0
2021-08-31 15:00:00,55.05,55.06,54.89,55.01,630775.0,51.8835,51.8929,51.7327,51.8458,630775.0
2021-09-01 09:30:00,55.17,55.17,54.69,54.69,668370.0,51.9966,51.9966,51.5442,51.5442,668370.0
2021-09-01 10:00:00,54.7,55.13,54.69,55.11,497180.0,51.5536,51.9589,51.5442,51.9401,497180.0
2021-09-01 11:00:00,55.11,55.11,54.91,55.04,109580.0,51.9401,51.9401,51.7516,51.8741,109580.0
2021-09-01 12:00:00,55.03,55.32,55.02,55.31,413405.0,51.8647,52.138,51.8552,52.1286,413405.0
2021-09-01 13:00:00,55.31,55.34,55.24,55.34,222960.0,52.1286,52.1568,52.0626,52.1568,222960.0
2021-09-01 14:00:00,55.34,55.35,55.22,55.23,418905.0,52.1568,52.1663,52.0437,52.0532,418905.0
2021-09-01 15:00:00,55.22,55.22,55.08,55.17,888165.0,52.0437,52.0437,51.9118,51.9966,888165.0
2021-09-02 09:30:00,55.31,55.34,55.16,55.26,318855.0,52.1286,52.1568,51.9872,52.0814,318855.0
2021-09-02 10:00:00,55.27,55.42,55.25,55.35,1871140.0,52.0909,52.2322,52.072,52.1663,1871140.0
2021-09-02 11:00:00,55.35,55.56,55.35,55.55,555175.0,52.1663,52.3642,52.1663,52.3547,555175.0
2021-09-02 12:00:00,55.55,55.55,55.44,55.5,246600.0,52.3547,52.3547,52.2511,52.3076,246600.0
2021-09-02 13:00:00,55.52,55.52,55.31,55.32,266030.0,52.3265,52.3265,52.1286,52.138,266030.0
2021-09-02 14:00:00,55.32,55.37,55.27,55.36,294860.0,52.138,52.1851,52.0909,52.1757,294860.0
2021-09-02 15:00:00,55.36,55.43,55.3,55.41,1300930.0,52.1757,52.2417,52.1191,52.2228,1300930.0
2021-09-03 09:30:00,55.34,55.35,55.22,55.24,733430.0,52.1568,52.1663,52.0437,52.0626,733430.0
2021-09-03 10:00:00,55.24,55.36,55.1,55.18,1454035.0,52.0626,52.1757,51.9306,52.006,1454035.0
2021-09-03 11:00:00,55.18,55.22,55.04,55.08,237515.0,52.006,52.0437,51.8741,51.9118,237515.0
2021-09-03 12:00:00,55.07,55.1,55.03,55.1,193900.0,51.9024,51.9306,51.8647,51.9306,193900.0
2021-09-03 13:00:00,55.1,55.25,55.1,55.23,291460.0,51.9306,52.072,51.9306,52.0532,291460.0
2021-09-03 14:00:00,55.22,55.23,55.16,55.2,226890.0,52.0437,52.0532,51.9872,52.0249,226890.0
2021-09-03 15:00:00,55.21,55.24,55.13,55.15,629305.0,52.0343,52.0626,51.9589,51.9778,629305.0
2021-09-07 09:30:00,55.12,55.14,54.94,55.01,690035.0,51.9495,51.9683,51.7798,51.8458,690035.0
2021-09-07 10:00:00,55.0,55.09,54.77,54.83,1043935.0,51.8364,51.9212,51.6196,51.6762,1043935.0
2021-09-07 11:00:00,54.82,54.88,54.66,54.67,1250485.0,51.6667,51.7233,51.5159,51.5254,1250485.0
2021-09-07 12:00:00,54.66,54.74,54.6,54.73,406610.0,51.5159,51.5913,51.4594,51.5819,406610.0
2021-09-07 13:00:00,54.73,54.75,54.68,54.75,167075.0,51.5819,51.6008,51.5348,51.6008,167075.0
2021-09-07 14:00:00,54.74,54.78,54.61,54.67,335460.0,51.5913,51.629,51.4688,51.5254,335460.0
2021-09-07 15:00:00,54.66,54.69,54.5,54.51,686290.0,51.5159,51.5442,51.3651,51.3746,686290.0
2021-09-08 09:30:00,54.4,54.48,54.28,54.44,837950.0,51.2709,51.3463,51.1578,51.3086,837950.0
2021-09-08 10:00:00,54.44,54.57,54.0,54.14,724845.0,51.3086,51.4311,50.8939,51.0259,724845.0
2021-09-08 11:00:00,54.13,54.28,54.11,54.14,557030.0,51.0164,51.1578,50.9976,51.0259,557030.0
2021-09-08 12:00:00,54.15,54.39,54.14,54.33,591695.0,51.0353,51.2615,51.0259,51.2049,591695.0
2021-09-08 13:00:00,54.33,54.35,54.22,54.22,238960.0,51.2049,51.2238,51.1013,51.1013,238960.0
2021-09-08 14:00:00,54.22,54.34,54.21,54.28,308850.0,51.1013,51.2143,51.0918,51.1578,308850.0
2021-09-08 15:00:00,54.27,54.34,54.25,54.33,581235.0,51.1484,51.2143,51.1295,51.2049,581235.0
2021-09-09 09:30:00,54.27,54.37,54.13,54.37,963220.0,51.1484,51.2426,51.0164,51.2426,963220.0
2021-09-09 10:00:00,54.37,54.69,54.35,54.61,828350.0,51.2426,51.5442,51.2238,51.4688,828350.0
2021-09-09 11:00:00,54.62,54.66,54.48,54.58,250220.0,51.4782,51.5159,51.3463,51.4405,250220.0
2021-09-09 12:00:00,54.58,54.59,54.46,54.51,231865.0,51.4405,51.45,51.3274,51.3746,231865.0
2021-09-09 13:00:00,54.51,54.57,54.27,54.32,416970.0,51.3746,51.4311,51.1484,51.1955,416970.0
2021-09-09 14:00:00,54.31,54.36,54.21,54.31,265605.0,51.1861,51.2332,51.0918,51.1861,265605.0
2021-09-09 15:00:00,54.31,54.45,54.2,54.21,738110.0,51.1861,51.318,51.0824,51.0918,738110.0
2021-09-10 09:30:00,54.49,54.52,54.25,54.26,811060.0,51.3557,51.384,51.1295,51.1389,811060.0
2021-09-10 10:00:00,54.26,54.26,53.92,54.0,602480.0,51.1389,51.1389,50.8185,50.8939,602480.0
2021-09-10 11:00:00,54.01,54.16,53.94,54.16,249345.0,50.9033,51.0447,50.8374,51.0447,249345.0
2021-09-10 12:00:00,54.15,54.29,54.11,54.23,295860.0,51.0353,51.1672,50.9976,51.1107,295860.0
2021-09-10 13:00:00,54.25,54.29,54.2,54.23,173705.0,51.1295,51.1672,51.0824,51.1107,173705.0
2021-09-10 14:00:00,54.23,54.27,54.1,54.1,358220.0,51.1107,51.1484,50.9882,50.9882,358220.0
2021-09-10 15:00:00,54.1,54.11,53.67,53.71,470170.0,50.9882,50.9976,50.5829,50.6206,470170.0
2021-09-13 09:30:00,54.07,54.12,53.76,53.93,496320.0,50.9599,51.007,50.6677,50.8279,496320.0
2021-09-13 10:00:00,53.91,54.18,53.66,54.13,1092035.0,50.8091,51.0636,50.5735,51.0164,1092035.0
2021-09-13 11:00:00,54.15,54.15,53.84,53.98,268735.0,51.0353,51.0353,50.7431,50.8751,268735.0
2021-09-13 12:00:00,53.96,54.07,53.89,53.97,197675.0,50.8562,50.9599,50.7902,50.8656,197675.0
2021-09-13 13:00:00,53.96,54.01,53.83,53.85,172555.0,50.8562,50.9033,50.7337,50.7525,172555.0
2021-09-13 14:00:00,53.87,53.93,53.78,53.89,189110.0,50.7714,50.8279,50.6866,50.7902,189110.0
2021-09-13 15:00:00,53.89,54.05,53.75,54.02,740135.0,50.7902,50.941,50.6583,50.9128,740135.0
2021-09-14 09:30:00,54.2,54.22,53.8,53.8,784860.0,51.0824,51.1013,50.7054,50.7054,784860.0
2021-09-14 10:00:00,53.73,53.77,53.47,53.56,500550.0,50.6394,50.6771,50.3944,50.4792,500550.0
2021-09-14 11:00:00,53.57,53.76,53.55,53.72,616325.0,50.4886,50.6677,50.4698,50.63,616325.0
2021-09-14 12:00:00,53.73,53.82,53.64,53.66,277140.0,50.6394,50.7243,50.5546,50.5735,277140.0
2021-09-14 13:00:00,53.65,53.74,53.54,53.7,167025.0,50.564,50.6489,50.4604,50.6112,167025.0
2021-09-14 14:00:00,53.69,53.72,53.37,53.47,385850.0,50.6017,50.63,50.3001,50.3944,385850.0
2021-09-14 15:00:00,53.47,53.48,53.3,53.46,532625.0,50.3944,50.4038,50.2342,50.385,532625.0
2021-09-15 09:30:00,53.51,53.75,53.35,53.71,427875.0,50.4321,50.6583,50.2813,50.6206,427875.0
2021-09-15 10:00:00,53.73,53.78,53.49,53.62,462325.0,50.6394,50.6866,50.4132,50.5358,462325.0
2021-09-15 11:00:00,53.62,53.85,53.58,53.84,852310.0,50.5358,50.7525,50.4981,50.7431,852310.0
2021-09-15 12:00:00,53.83,53.91,53.74,53.88,905890.0,50.7337,50.8091,50.6489,50.7808,905890.0
2021-09-15 13:00:00,53.88,54.05,53.86,53.98,141890.0,50.7808,50.941,50.762,50.8751,141890.0
2021-09-15 14:00:00,53.97,53.99,53.9,53.91,412270.0,50.8656,50.8845,50.7997,50.8091,412270.0
2021-09-15 15:00:00,53.92,54.05,53.89,54.04,529065.0,50.8185,50.941,50.7902,50.9316,529065.0
2021-09-16 09:30:00,54.02,54.1,53.89,53.93,918300.0,50.9128,50.9882,50.7902,50.8279,918300.0
2021-09-16 10:00:00,53.92,53.92,53.65,53.73,417845.0,50.8185,50.8185,50.564,50.6394,417845.0
2021-09-16 11:00:00,53.72,53.94,53.7,53.94,376940.0,50.63,50.8374,50.6112,50.8374,376940.0
2021-09-16 12:00:00,53.93,54.08,53.88,54.04,198080.0,50.8279,50.9693,50.7808,50.9316,198080.0
2021-09-16 13:00:00,54.04,54.13,53.98,54.11,154665.0,50.9316,51.0164,50.8751,50.9976,154665.0
2021-09-16 14:00:00,54.12,54.19,54.07,54.16,315610.0,51.007,51.073,50.9599,51.0447,315610.0
2021-09-16 15:00:00,54.16,54.22,53.91,53.94,412680.0,51.0447,51.1013,50.8091,50.8374,412680.0
2021-09-17 09:30:00,53.88,54.05,53.71,53.74,425385.0,50.7808,50.941,50.6206,50.6489,425385.0
2021-09-17 10:00:00,53.77,53.83,53.58,53.66,298840.0,50.6771,50.7337,50.4981,50.5735,298840.0
2021-09-17 11:00:00,53.67,53.8,53.53,53.7,193265.0,50.5829,50.7054,50.4509,50.6112,193265.0
2021-09-17 12:00:00,53.69,53.75,53.59,53.67,304775.0,50.6017,50.6583,50.5075,50.5829,304775.0
2021-09-17 13:00:00,53.68,53.68,53.38,53.45,222040.0,50.5923,50.5923,50.3096,50.3755,222040.0
2021-09-17 14:00:00,53.43,53.53,53.39,53.48,221765.0,50.3567,50.4509,50.319,50.4038,221765.0
2021-09-17 15:00:00,53.49,53.59,53.44,53.51,1168425.0,50.4132,50.5075,50.3661,50.4321,1168425.0
2021-09-20 09:30:00,52.49,52.78,52.31,52.69,1452830.0,49.4708,49.7441,49.3011,49.6593,1452830.0
2021-09-20 10:00:00,52.66,52.83,52.37,52.6,1690435.0,49.631,49.7912,49.3577,49.5744,1690435.0
2021-09-20 11:00:00,52.59,52.72,52.29,52.32,676790.0,49.565,49.6875,49.2823,49.3105,676790.0
2021-09-20 12:00:00,52.31,52.32,52.13,52.13,477555.0,49.3011,49.3105,49.1315,49.1315,477555.0
2021-09-20 13:00:00,52.14,52.41,52.04,52.4,366370.0,49.1409,49.3954,49.0466,49.3859,366370.0
2021-09-20 14:00:00,52.43,52.43,52.02,52.11,770005.0,49.4142,49.4142,49.0278,49.1126,770005.0
2021-09-20 15:00:00,52.11,52.73,52.0,52.67,960045.0,49.1126,49.697,49.0089,49.6404,960045.0
2021-09-21 09:30:00,53.04,53.1,52.71,52.8,845160.0,49.9891,50.0457,49.6781,49.7629,845160.0
2021-09-21 10:00:00,52.82,52.86,52.32,52.46,516000.0,49.7818,49.8195,49.3105,49.4425,516000.0
2021-09-21 11:00:00,52.45,52.77,52.39,52.73,490370.0,49.4331,49.7347,49.3765,49.697,490370.0
2021-09-21 12:00:00,52.74,52.91,52.6,52.71,563315.0,49.7064,49.8666,49.5744,49.6781,563315.0
2021-09-21 13:00:00,52.71,52.77,52.59,52.66,341790.0,49.6781,49.7347,49.565,49.631,341790.0
2021-09-21 14:00:00,52.66,52.83,52.58,52.74,671320.0,49.631,49.7912,49.5556,49.7064,671320.0
2021-09-21 15:00:00,52.75,52.92,52.6,52.62,784290.0,49.7158,49.876,49.5744,49.5933,784290.0
2021-09-22 09:30:00,52.9,53.24,52.9,53.24,646960.0,49.8572,50.1776,49.8572,50.1776,646960.0
2021-09-22 10:00:00,53.25,53.31,53.09,53.31,293070.0,50.187,50.2436,50.0362,50.2436,293070.0
2021-09-22 11:00:00,53.31,53.55,53.3,53.47,534965.0,50.2436,50.4698,50.2342,50.3944,534965.0
2021-09-22 12:00:00,53.45,53.51,53.42,53.43,496885.0,50.3755,50.4321,50.3473,50.3567,496885.0
2021-09-22 13:00:00,53.42,53.45,53.33,53.44,162390.0,50.3473,50.3755,50.2624,50.3661,162390.0
2021-09-22 14:00:00,53.43,53.7,53.25,53.4,391620.0,50.3567,50.6112,50.187,50.3284,391620.0
2021-09-22 15:00:00,53.33,53.58,53.29,53.33,362390.0,50.2624,50.4981,50.2247,50.2624,362390.0
2021-09-23 09:30:00,53.58,54.07,53.51,54.05,524670.0,50.4981,50.9599,50.4321,50.941,524670.0
2021-09-23 10:00:00,54.04,54.16,53.96,54.13,777500.0,50.9316,51.0447,50.8562,51.0164,777500.0
2021-09-23 11:00:00,54.12,54.18,54.07,54.14,215645.0,51.007,51.0636,50.9599,51.0259,215645.0
2021-09-23 12:00:00,54.14,54.21,54.1,54.17,175265.0,51.0259,51.0918,50.9882,51.0541,175265.0
2021-09-23 13:00:00,54.19,54.34,54.19,54.32,184850.0,51.073,51.2143,51.073,51.1955,184850.0
2021-09-23 14:00:00,54.32,54.35,54.18,54.19,242955.0,51.1955,51.2238,51.0636,51.073,242955.0
2021-09-23 15:00:00,54.19,54.2,54.03,54.07,442900.0,51.073,51.0824,50.9222,50.9599,442900.0
2021-09-24 09:30:00,53.67,53.84,53.48,53.84,587605.0,50.7671,50.9279,50.5873,50.9279,587605.0
2021-09-24 10:00:00,53.85,53.91,53.74,53.85,482925.0,50.9373,50.9941,50.8333,50.9373,482925.0
2021-09-24 11:00:00,53.86,53.95,53.78,53.94,441770.0,50.9468,51.0319,50.8711,51.0225,441770.0
2021-09-24 12:00:00,53.95,53.97,53.91,53.92,275420.0,51.0319,51.0508,50.9941,51.0035,275420.0
2021-09-24 13:00:00,53.92,53.94,53.79,53.8,317045.0,51.0035,51.0225,50.8806,50.89,317045.0
2021-09-24 14:00:00,53.79,53.9,53.79,53.89,227020.0,50.8806,50.9846,50.8806,50.9752,227020.0
2021-09-24 15:00:00,53.9,53.92,53.76,53.76,375985.0,50.9846,51.0035,50.8522,50.8522,375985.0
2021-09-27 09:30:00,53.82,54.32,53.82,54.28,643930.0,50.9089,51.3819,50.9089,51.3441,643930.0
2021-09-27 10:00:00,54.25,54.48,54.18,54.46,401575.0,51.3157,51.5333,51.2495,51.5143,401575.0
2021-09-27 11:00:00,54.48,54.49,54.39,54.45,279835.0,51.5333,51.5427,51.4481,51.5049,279835.0
2021-09-27 12:00:00,54.45,54.47,54.36,54.37,190920.0,51.5049,51.5238,51.4197,51.4292,190920.0
2021-09-27 13:00:00,54.36,54.44,54.34,54.43,502665.0,51.4197,51.4954,51.4008,51.486,502665.0
2021-09-27 14:00:00,54.44,54.55,54.44,54.46,294855.0,51.4954,51.5995,51.4954,51.5143,294855.0
2021-09-27 15:00:00,54.45,54.46,54.23,54.27,413660.0,51.5049,51.5143,51.2968,51.3346,413660.0
2021-09-28 09:30:00,54.01,54.15,53.81,53.92,1281180.0,51.0887,51.2211,50.8995,51.0035,1281180.0
2021-09-28 10:00:00,53.89,53.89,53.5,53.77,864255.0,50.9752,50.9752,50.6063,50.8617,864255.0
2021-09-28 11:00:00,53.79,53.82,53.52,53.6,368760.0,50.8806,50.9089,50.6252,50.7008,368760.0
2021-09-28 12:00:00,53.59,53.66,53.43,53.47,349400.0,50.6914,50.7576,50.54,50.5779,349400.0
2021-09-28 13:00:00,53.47,53.74,53.44,53.54,378565.0,50.5779,50.8333,50.5495,50.6441,378565.0
2021-09-28 14:00:00,53.54,53.79,53.42,53.75,437380.0,50.6441,50.8806,50.5306,50.8427,437380.0
2021-09-28 15:00:00,53.75,53.82,53.38,53.42,664895.0,50.8427,50.9089,50.4927,50.5306,664895.0
2021-09-29 09:30:00,53.61,53.71,53.26,53.64,1052780.0,50.7103,50.8049,50.3792,50.7387,1052780.0
2021-09-29 10:00:00,53.64,53.78,53.47,53.64,395060.0,50.7387,50.8711,50.5779,50.7387,395060.0
2021-09-29 11:00:00,53.61,53.66,53.43,53.54,332155.0,50.7103,50.7576,50.54,50.6441,332155.0
2021-09-29 12:00:00,53.54,53.56,53.36,53.44,168820.0,50.6441,50.663,50.4738,50.5495,168820.0
2021-09-29 13:00:00,53.43,53.54,53.4,53.49,250255.0,50.54,50.6441,50.5117,50.5968,250255.0
2021-09-29 14:00:00,53.49,53.69,53.49,53.63,354940.0,50.5968,50.786,50.5968,50.7292,354940.0
2021-09-29 15:00:00,53.65,53.67,53.39,53.46,429280.0,50.7481,50.7671,50.5022,50.5684,429280.0
2021-09-30 09:30:00,53.63,53.74,53.38,53.55,953650.0,50.7292,50.8333,50.4927,50.6536,953650.0
2021-09-30 10:00:00,53.54,53.54,53.17,53.19,776915.0,50.6441,50.6441,50.2941,50.313,776915.0
2021-09-30 11:00:00,53.19,53.45,53.0,53.06,643610.0,50.313,50.559,50.1333,50.1901,643610.0
2021-09-30 12:00:00,53.07,53.1,52.74,52.93,968545.0,50.1995,50.2279,49.8874,50.0671,968545.0
2021-09-30 13:00:00,52.91,53.09,52.8,52.99,482600.0,50.0482,50.2184,49.9441,50.1238,482600.0
2021-09-30 14:00:00,53.02,53.24,52.99,53.1,564865.0,50.1522,50.3603,50.1238,50.2279,564865.0
2021-09-30 15:00:00,53.08,53.22,52.6,52.61,2298475.0,50.209,50.3414,49.7549,49.7644,2298475.0
2021-10-01 09:30:00,52.84,52.99,52.53,52.7,881970.0,49.982,50.1238,49.6887,49.8495,881970.0
2021-10-01 10:00:00,52.71,52.89,52.44,52.68,850080.0,49.859,50.0293,49.6036,49.8306,850080.0
2021-10-01 11:00:00,52.67,53.12,52.54,53.07,744575.0,49.8212,50.2468,49.6982,50.1995,744575.0
2021-10-01 12:00:00,53.09,53.23,53.04,53.19,629565.0,50.2184,50.3509,50.1711,50.313,629565.0
2021-10-01 13:00:00,53.18,53.57,53.14,53.55,670190.0,50.3036,50.6725,50.2657,50.6536,670190.0
2021-10-01 14:00:00,53.56,53.71,53.55,53.67,234070.0,50.663,50.8049,50.6536,50.7671,234070.0
2021-10-01 15:00:00,53.69,53.82,53.41,53.49,1001210.0,50.786,50.9089,50.5211,50.5968,1001210.0
2021-10-04 09:30:00,53.4,53.73,53.3,53.69,646230.0,50.5117,50.8238,50.4171,50.786,646230.0
2021-10-04 10:00:00,53.69,53.75,52.97,53.1,297735.0,50.786,50.8427,50.1049,50.2279,297735.0
2021-10-04 11:00:00,53.08,53.29,52.97,53.26,491215.0,50.209,50.4076,50.1049,50.3792,491215.0
2021-10-04 12:00:00,53.26,53.32,53.14,53.22,461530.0,50.3792,50.436,50.2657,50.3414,461530.0
2021-10-04 13:00:00,53.19,53.31,53.1,53.19,547840.0,50.313,50.4265,50.2279,50.313,547840.0
2021-10-04 14:00:00,53.2,53.28,53.09,53.16,464335.0,50.3225,50.3982,50.2184,50.2846,464335.0
2021-10-04 15:00:00,53.15,53.29,53.02,53.19,1544530.0,50.2752,50.4076,50.1522,50.313,1544530.0
2021-10-05 09:30:00,53.35,53.4,53.0,53.17,966405.0,50.4644,50.5117,50.1333,50.2941,966405.0
2021-10-05 10:00:00,53.2,53.7,53.2,53.69,1410480.0,50.3225,50.7954,50.3225,50.786,1410480.0
2021-10-05 11:00:00,53.69,53.74,53.38,53.42,354355.0,50.786,50.8333,50.4927,50.5306,354355.0
2021-10-05 12:00:00,53.42,53.44,53.17,53.28,284755.0,50.5306,50.5495,50.2941,50.3982,284755.0
2021-10-05 13:00:00,53.27,53.36,53.22,53.33,367450.0,50.3887,50.4738,50.3414,50.4455,367450.0
2021-10-05 14:00:00,53.34,53.39,53.29,53.31,711680.0,50.4549,50.5022,50.4076,50.4265,711680.0
2021-10-05 15:00:00,53.31,53.38,53.23,53.23,963545.0,50.4265,50.4927,50.3509,50.3509,963545.0
2021-10-06 09:30:00,52.76,53.02,52.61,52.66,1534840.0,49.9063,50.1522,49.7644,49.8117,1534840.0
2021-10-06 10:00:00,52.65,52.66,52.28,52.53,929700.0,49.8022,49.8117,49.4522,49.6887,929700.0
2021-10-06 11:00:00,52.52,52.65,52.23,52.64,442750.0,49.6793,49.8022,49.405,49.7928,442750.0
2021-10-06 12:00:00,52.65,52.67,52.4,52.54,330135.0,49.8022,49.8212,49.5658,49.6982,330135.0
2021-10-06 13:00:00,52.56,52.91,52.42,52.87,313255.0,49.7171,50.0482,49.5847,50.0103,313255.0
2021-10-06 14:00:00,52.9,53.13,52.82,52.94,570565.0,50.0387,50.2563,49.963,50.0765,570565.0
2021-10-06 15:00:00,52.95,53.17,52.93,53.16,581700.0,50.086,50.2941,50.0671,50.2846,581700.0
2021-10-07 09:30:00,53.51,54.0,53.51,54.0,703645.0,50.6157,51.0792,50.6157,51.0792,703645.0
2021-10-07 10:00:00,54.0,54.21,53.98,54.16,1053530.0,51.0792,51.2779,51.0603,51.2306,1053530.0
2021-10-07 11:00:00,54.17,54.24,54.15,54.2,402200.0,51.24,51.3062,51.2211,51.2684,402200.0
2021-10-07 12:00:00,54.2,54.25,54.15,54.24,557485.0,51.2684,51.3157,51.2211,51.3062,557485.0
2021-10-07 13:00:00,54.24,54.29,54.19,54.21,246360.0,51.3062,51.3535,51.2589,51.2779,246360.0
2021-10-07 14:00:00,54.21,54.21,53.91,53.91,303610.0,51.2779,51.2779,50.9941,50.9941,303610.0
2021-10-07 15:00:00,53.9,54.05,53.85,53.94,807935.0,50.9846,51.1265,50.9373,51.0225,807935.0
2021-10-08 09:30:00,54.0,54.03,53.79,53.96,364570.0,51.0792,51.1076,50.8806,51.0414,364570.0
2021-10-08 10:00:00,53.97,54.12,53.85,54.01,303385.0,51.0508,51.1927,50.9373,51.0887,303385.0
2021-10-08 11:00:00,54.02,54.02,53.8,53.81,322535.0,51.0981,51.0981,50.89,50.8995,322535.0
2021-10-08 12:00:00,53.81,53.84,53.7,53.79,160165.0,50.8995,50.9279,50.7954,50.8806,160165.0
2021-10-08 13:00:00,53.78,53.8,53.63,53.72,221715.0,50.8711,50.89,50.7292,50.8144,221715.0
2021-10-08 14:00:00,53.73,53.86,53.71,53.79,267035.0,50.8238,50.9468,50.8049,50.8806,267035.0
2021-10-08 15:00:00,53.78,53.8,53.6,53.61,448020.0,50.8711,50.89,50.7008,50.7103,448020.0
2021-10-11 09:30:00,53.65,53.92,53.59,53.91,430355.0,50.7481,51.0035,50.6914,50.9941,430355.0
2021-10-11 10:00:00,53.91,54.05,53.89,53.96,453225.0,50.9941,51.1265,50.9752,51.0414,453225.0
2021-10-11 11:00:00,53.96,54.06,53.92,54.05,275595.0,51.0414,51.136,51.0035,51.1265,275595.0
2021-10-11 12:00:00,54.05,54.06,53.74,53.76,302845.0,51.1265,51.136,50.8333,50.8522,302845.0
2021-10-11 13:00:00,53.76,53.77,53.57,53.64,432585.0,50.8522,50.8617,50.6725,50.7387,432585.0
2021-10-11 14:00:00,53.64,53.71,53.56,53.67,263475.0,50.7387,50.8049,50.663,50.7671,263475.0
2021-10-11 15:00:00,53.66,53.7,53.32,53.32,622120.0,50.7576,50.7954,50.436,50.436,622120.0
2021-10-12 09:30:00,53.44,53.71,53.37,53.53,415915.0,50.5495,50.8049,50.4833,50.6346,415915.0
2021-10-12 10:00:00,53.54,53.73,53.41,53.61,688095.0,50.6441,50.8238,50.5211,50.7103,688095.0
2021-10-12 11:00:00,53.63,53.78,53.59,53.78,221035.0,50.7292,50.8711,50.6914,50.8711,221035.0
2021-10-12 12:00:00,53.79,53.89,53.64,53.7,279925.0,50.8806,50.9752,50.7387,50.7954,279925.0
2021-10-12 13:00:00,53.69,53.79,53.66,53.71,331070.0,50.786,50.8806,50.7576,50.8049,331070.0
2021-10-12 14:00:00,53.69,53.83,53.69,53.76,261040.0,50.786,50.9184,50.786,50.8522,261040.0
2021-10-12 15:00:00,53.73,53.74,53.52,53.63,312560.0,50.8238,50.8333,50.6252,50.7292,312560.0
2021-10-13 09:30:00,53.73,53.8,53.52,53.58,396085.0,50.8238,50.89,50.6252,50.6819,396085.0
2021-10-13 10:00:00,53.5,53.63,53.23,53.61,628420.0,50.6063,50.7292,50.3509,50.7103,628420.0
2021-10-13 11:00:00,53.61,53.79,53.6,53.68,287400.0,50.7103,50.8806,50.7008,50.7765,287400.0
2021-10-13 12:00:00,53.69,53.79,53.66,53.74,142310.0,50.786,50.8806,50.7576,50.8333,142310.0
2021-10-13 13:00:00,53.75,53.87,53.73,53.83,162060.0,50.8427,50.9562,50.8238,50.9184,162060.0
2021-10-13 14:00:00,53.83,53.96,53.63,53.71,391620.0,50.9184,51.0414,50.7292,50.8049,391620.0
2021-10-13 15:00:00,53.71,53.86,53.67,53.84,394925.0,50.8049,50.9468,50.7671,50.9279,394925.0
2021-10-14 09:30:00,54.34,54.46,54.28,54.41,464975.0,51.4008,51.5143,51.3441,51.467,464975.0
2021-10-14 10:00:00,54.43,54.62,54.42,54.6,493760.0,51.486,51.6657,51.4765,51.6468,493760.0
2021-10-14 11:00:00,54.59,54.64,54.47,54.63,223440.0,51.6373,51.6846,51.5238,51.6751,223440.0
2021-10-14 12:00:00,54.63,54.73,54.62,54.73,201330.0,51.6751,51.7697,51.6657,51.7697,201330.0
2021-10-14 13:00:00,54.74,54.74,54.62,54.69,198015.0,51.7792,51.7792,51.6657,51.7319,198015.0
2021-10-14 14:00:00,54.69,54.78,54.67,54.78,319745.0,51.7319,51.817,51.713,51.817,319745.0
2021-10-14 15:00:00,54.77,54.79,54.61,54.76,324080.0,51.8076,51.8265,51.6562,51.7981,324080.0
2021-10-15 09:30:00,55.2,55.27,55.08,55.25,506975.0,52.2143,52.2805,52.1008,52.2616,506975.0
2021-10-15 10:00:00,55.25,55.38,55.11,55.24,226260.0,52.2616,52.3846,52.1292,52.2521,226260.0
2021-10-15 11:00:00,55.26,55.26,55.14,55.17,174345.0,52.2711,52.2711,52.1576,52.1859,174345.0
2021-10-15 12:00:00,55.17,55.21,55.11,55.13,179370.0,52.1859,52.2238,52.1292,52.1481,179370.0
2021-10-15 13:00:00,55.12,55.15,55.03,55.12,177770.0,52.1386,52.167,52.0535,52.1386,177770.0
2021-10-15 14:00:00,55.12,55.18,55.08,55.12,190850.0,52.1386,52.1954,52.1008,52.1386,190850.0
2021-10-15 15:00:00,55.12,55.13,54.79,54.81,524960.0,52.1386,52.1481,51.8265,51.8454,524960.0
2021-10-18 09:30:00,54.58,54.72,54.44,54.62,655685.0,51.6278,51.7603,51.4954,51.6657,655685.0
2021-10-18 10:00:00,54.63,54.89,54.61,54.81,898145.0,51.6751,51.9211,51.6562,51.8454,898145.0
2021-10-18 11:00:00,54.81,54.99,54.79,54.98,648160.0,51.8454,52.0157,51.8265,52.0062,648160.0
2021-10-18 12:00:00,54.97,55.02,54.9,54.92,367005.0,51.9967,52.044,51.9305,51.9495,367005.0
2021-10-18 13:00:00,54.92,54.98,54.87,54.88,303725.0,51.9495,52.0062,51.9022,51.9116,303725.0
2021-10-18 14:00:00,54.88,54.94,54.86,54.9,428795.0,51.9116,51.9684,51.8927,51.9305,428795.0
2021-10-18 15:00:00,54.89,54.97,54.87,54.93,928080.0,51.9211,51.9967,51.9022,51.9589,928080.0
2021-10-19 09:30:00,55.13,55.19,54.92,54.92,685500.0,52.1481,52.2048,51.9495,51.9495,685500.0
2021-10-19 10:00:00,54.92,55.04,54.89,55.01,421660.0,51.9495,52.063,51.9211,52.0346,421660.0
2021-10-19 11:00:00,55.01,55.19,55.01,55.17,627085.0,52.0346,52.2048,52.0346,52.1859,627085.0
2021-10-19 12:00:00,55.16,55.24,55.15,55.24,480285.0,52.1765,52.2521,52.167,52.2521,480285.0
2021-10-19 13:00:00,55.23,55.25,55.15,55.19,243975.0,52.2427,52.2616,52.167,52.2048,243975.0
2021-10-19 14:00:00,55.18,55.2,54.99,55.06,244685.0,52.1954,52.2143,52.0157,52.0819,244685.0
2021-10-19 15:00:00,55.07,55.15,54.99,55.09,620140.0,52.0913,52.167,52.0157,52.1103,620140.0
2021-10-20 09:30:00,55.15,55.23,55.04,55.21,370355.0,52.167,52.2427,52.063,52.2238,370355.0
2021-10-20 10:00:00,55.19,55.59,55.18,55.45,649725.0,52.2048,52.5832,52.1954,52.4508,649725.0
2021-10-20 11:00:00,55.45,55.57,55.43,55.57,466010.0,52.4508,52.5643,52.4319,52.5643,466010.0
2021-10-20 12:00:00,55.58,55.63,55.51,55.6,235220.0,52.5738,52.621,52.5075,52.5927,235220.0
2021-10-20 13:00:00,55.59,55.6,55.39,55.49,263340.0,52.5832,52.5927,52.394,52.4886,263340.0
2021-10-20 14:00:00,55.48,55.54,55.45,55.5,383505.0,52.4792,52.5359,52.4508,52.4981,383505.0
2021-10-20 15:00:00,55.51,55.54,55.41,55.52,442265.0,52.5075,52.5359,52.4129,52.517,442265.0
2021-10-21 09:30:00,55.44,55.69,55.41,55.67,567410.0,52.4413,52.6778,52.4129,52.6589,567410.0
2021-10-21 10:00:00,55.68,55.71,55.54,55.54,334780.0,52.6683,52.6967,52.5359,52.5359,334780.0
2021-10-21 11:00:00,55.54,55.55,55.31,55.41,531150.0,52.5359,52.5454,52.3184,52.4129,531150.0
2021-10-21 12:00:00,55.42,55.48,55.41,55.44,213330.0,52.4224,52.4792,52.4129,52.4413,213330.0
2021-10-21 13:00:00,55.44,55.57,55.43,55.46,204690.0,52.4413,52.5643,52.4319,52.4602,204690.0
2021-10-21 14:00:00,55.45,55.56,55.45,55.54,198605.0,52.4508,52.5548,52.4508,52.5359,198605.0
2021-10-21 15:00:00,55.55,55.72,55.54,55.67,836245.0,52.5454,52.7062,52.5359,52.6589,836245.0
2021-10-22 09:30:00,55.76,56.02,55.74,56.01,499175.0,52.744,52.99,52.7251,52.9805,499175.0
2021-10-22 10:00:00,56.02,56.08,55.9,55.9,503870.0,52.99,53.0467,52.8764,52.8764,503870.0
2021-10-22 11:00:00,55.91,56.01,55.51,55.62,351355.0,52.8859,52.9805,52.5075,52.6116,351355.0
2021-10-22 12:00:00,55.61,55.82,55.56,55.79,249880.0,52.6021,52.8008,52.5548,52.7724,249880.0
2021-10-22 13:00:00,55.79,55.84,55.75,55.75,245660.0,52.7724,52.8197,52.7346,52.7346,245660.0
2021-10-22 14:00:00,55.75,55.89,55.74,55.79,258580.0,52.7346,52.867,52.7251,52.7724,258580.0
2021-10-22 15:00:00,55.78,55.84,55.7,55.76,350095.0,52.7629,52.8197,52.6873,52.744,350095.0
2021-10-25 09:30:00,55.85,55.91,55.69,55.88,422355.0,52.8291,52.8859,52.6778,52.8575,422355.0
2021-10-25 10:00:00,55.9,56.12,55.89,56.09,522105.0,52.8764,53.0845,52.867,53.0562,522105.0
2021-10-25 11:00:00,56.07,56.23,56.06,56.19,215865.0,53.0373,53.1886,53.0278,53.1508,215865.0
2021-10-25 12:00:00,56.19,56.24,56.02,56.02,167125.0,53.1508,53.1981,52.99,52.99,167125.0
2021-10-25 13:00:00,56.02,56.16,56.02,56.13,184585.0,52.99,53.1224,52.99,53.094,184585.0
2021-10-25 14:00:00,56.13,56.17,56.06,56.08,364910.0,53.094,53.1318,53.0278,53.0467,364910.0
2021-10-25 15:00:00,56.07,56.1,55.98,56.04,569070.0,53.0373,53.0656,52.9521,53.0089,569070.0
2021-10-26 09:30:00,56.17,56.17,55.87,55.97,678050.0,53.1318,53.1318,52.8481,52.9427,678050.0
2021-10-26 10:00:00,55.98,56.22,55.94,56.22,316645.0,52.9521,53.1791,52.9143,53.1791,316645.0
2021-10-26 11:00:00,56.2,56.2,55.96,55.97,820425.0,53.1602,53.1602,52.9332,52.9427,820425.0
2021-10-26 12:00:00,55.95,55.96,55.7,55.82,400080.0,52.9237,52.9332,52.6873,52.8008,400080.0
2021-10-26 13:00:00,55.82,55.84,55.7,55.76,304605.0,52.8008,52.8197,52.6873,52.744,304605.0
2021-10-26 14:00:00,55.78,55.92,55.78,55.83,423145.0,52.7629,52.8954,52.7629,52.8102,423145.0
2021-10-26 15:00:00,55.85,55.86,55.68,55.68,632520.0,52.8291,52.8386,52.6683,52.6683,632520.0
2021-10-27 09:30:00,55.67,55.69,55.35,55.62,909885.0,52.6589,52.6778,52.3562,52.6116,909885.0
2021-10-27 10:00:00,55.63,55.69,55.2,55.27,745590.0,52.621,52.6778,52.2143,52.2805,745590.0
2021-10-27 11:00:00,55.27,55.43,55.26,55.28,179360.0,52.2805,52.4319,52.2711,52.29,179360.0
2021-10-27 12:00:00,55.27,55.33,55.18,55.24,185895.0,52.2805,52.3373,52.1954,52.2521,185895.0
2021-10-27 13:00:00,55.23,55.32,55.21,55.28,340790.0,52.2427,52.3278,52.2238,52.29,340790.0
2021-10-27 14:00:00,55.26,55.3,55.17,55.19,317460.0,52.2711,52.3089,52.1859,52.2048,317460.0
2021-10-27 15:00:00,55.18,55.18,54.8,54.8,488595.0,52.1954,52.1954,51.8359,51.8359,488595.0
2021-10-28 09:30:00,55.05,55.52,55.04,55.46,931780.0,52.0724,52.517,52.063,52.4602,931780.0
2021-10-28 10:00:00,55.46,55.56,55.41,55.5,524925.0,52.4602,52.5548,52.4129,52.4981,524925.0
2021-10-28 11:00:00,55.51,55.57,55.38,55.42,391105.0,52.5075,52.5643,52.3846,52.4224,391105.0
2021-10-28 12:00:00,55.43,55.55,55.39,55.43,152540.0,52.4319,52.5454,52.394,52.4319,152540.0
2021-10-28 13:00:00,55.44,55.56,55.44,55.54,291500.0,52.4413,52.5548,52.4413,52.5359,291500.0
2021-10-28 14:00:00,55.55,55.61,55.51,55.52,282875.0,52.5454,52.6021,52.5075,52.517,282875.0
2021-10-28 15:00:00,55.51,55.7,55.45,55.68,448555.0,52.5075,52.6873,52.4508,52.6683,448555.0
2021-10-29 09:30:00,55.64,55.93,55.61,55.85,335150.0,52.6305,52.9048,52.6021,52.8291,335150.0
2021-10-29 10:00:00,55.82,55.97,55.71,55.87,353300.0,52.8008,52.9427,52.6967,52.8481,353300.0
2021-10-29 11:00:00,55.87,55.96,55.77,55.81,462680.0,52.8481,52.9332,52.7535,52.7913,462680.0
2021-10-29 12:00:00,55.81,55.87,55.76,55.76,272825.0,52.7913,52.8481,52.744,52.744,272825.0
2021-10-29 13:00:00,55.76,55.8,55.74,55.76,154300.0,52.744,52.7819,52.7251,52.744,154300.0
2021-10-29 14:00:00,55.77,55.77,55.54,55.62,309180.0,52.7535,52.7535,52.5359,52.6116,309180.0
2021-10-29 15:00:00,55.62,55.81,55.5,55.72,630065.0,52.6116,52.7913,52.4981,52.7062,630065.0
2021-11-01 09:30:00,55.96,56.31,55.9,56.24,646955.0,52.9332,53.2643,52.8764,53.1981,646955.0
2021-11-01 10:00:00,56.22,56.51,56.06,56.41,904705.0,53.1791,53.4535,53.0278,53.3589,904705.0
2021-11-01 11:00:00,56.42,56.61,56.42,56.6,364075.0,53.3683,53.548,53.3683,53.5386,364075.0
2021-11-01 12:00:00,56.61,56.84,56.61,56.82,186600.0,53.548,53.7656,53.548,53.7467,186600.0
2021-11-01 13:00:00,56.83,56.85,56.69,56.76,170500.0,53.7561,53.7751,53.6237,53.6899,170500.0
2021-11-01 14:00:00,56.76,56.78,56.6,56.71,398635.0,53.6899,53.7088,53.5386,53.6426,398635.0
2021-11-01 15:00:00,56.7,56.91,56.7,56.87,780680.0,53.6332,53.8318,53.6332,53.794,780680.0
2021-11-02 09:30:00,56.93,56.93,56.61,56.79,879470.0,53.8507,53.8507,53.548,53.7183,879470.0
2021-11-02 10:00:00,56.79,57.08,56.76,57.06,728855.0,53.7183,53.9926,53.6899,53.9737,728855.0
2021-11-02 11:00:00,57.06,57.13,56.78,56.79,542535.0,53.9737,54.0399,53.7088,53.7183,542535.0
2021-11-02 12:00:00,56.8,57.03,56.79,56.96,302295.0,53.7278,53.9453,53.7183,53.8791,302295.0
2021-11-02 13:00:00,56.96,56.96,56.84,56.92,328760.0,53.8791,53.8791,53.7656,53.8413,328760.0
2021-11-02 14:00:00,56.93,57.07,56.89,57.04,498800.0,53.8507,53.9832,53.8129,53.9548,498800.0
2021-11-02 15:00:00,57.04,57.04,56.93,57.0,605715.0,53.9548,53.9548,53.8507,53.9169,605715.0
2021-11-03 09:30:00,56.9,57.23,56.81,57.23,552215.0,53.8224,54.1345,53.7372,54.1345,552215.0
2021-11-03 10:00:00,57.25,57.65,57.23,57.59,510805.0,54.1534,54.5318,54.1345,54.475,510805.0
2021-11-03 11:00:00,57.57,57.62,57.41,57.41,193035.0,54.4561,54.5034,54.3048,54.3048,193035.0
2021-11-03 12:00:00,57.41,57.46,57.29,57.29,244755.0,54.3048,54.3521,54.1913,54.1913,244755.0
2021-11-03 13:00:00,57.29,57.32,57.22,57.29,583540.0,54.1913,54.2196,54.125,54.1913,583540.0
2021-11-03 14:00:00,57.27,57.83,57.26,57.74,688755.0,54.1723,54.7021,54.1629,54.6169,688755.0
2021-11-03 15:00:00,57.73,57.77,57.61,57.64,744120.0,54.6075,54.6453,54.494,54.5223,744120.0
2021-11-04 09:30:00,57.81,57.89,57.68,57.81,528080.0,54.6831,54.7588,54.5602,54.6831,528080.0
2021-11-04 10:00:00,57.84,58.02,57.66,57.69,806170.0,54.7115,54.8818,54.5412,54.5696,806170.0
2021-11-04 11:00:00,57.68,57.68,57.38,57.59,640330.0,54.5602,54.5602,54.2764,54.475,640330.0
2021-11-04 12:00:00,57.59,57.61,57.51,57.54,210625.0,54.475,54.494,54.3994,54.4277,210625.0
2021-11-04 13:00:00,57.53,57.6,57.49,57.54,218780.0,54.4183,54.4845,54.3804,54.4277,218780.0
2021-11-04 14:00:00,57.53,57.53,57.33,57.36,388825.0,54.4183,54.4183,54.2291,54.2575,388825.0
2021-11-04 15:00:00,57.36,57.45,57.31,57.44,1093805.0,54.2575,54.3426,54.2102,54.3331,1093805.0
2021-11-05 09:30:00,57.88,58.35,57.83,58.2,920335.0,54.7493,55.1939,54.7021,55.052,920335.0
2021-11-05 10:00:00,58.21,58.3,57.94,58.06,612480.0,55.0615,55.1466,54.8061,54.9196,612480.0
2021-11-05 11:00:00,58.06,58.17,57.98,58.0,374520.0,54.9196,55.0237,54.8439,54.8629,374520.0
2021-11-05 12:00:00,57.99,58.0,57.89,57.97,342860.0,54.8534,54.8629,54.7588,54.8345,342860.0
2021-11-05 13:00:00,57.97,57.99,57.67,57.82,247465.0,54.8345,54.8534,54.5507,54.6926,247465.0
2021-11-05 14:00:00,57.81,57.98,57.78,57.91,321565.0,54.6831,54.8439,54.6548,54.7777,321565.0
2021-11-05 15:00:00,57.91,57.99,57.81,57.95,437110.0,54.7777,54.8534,54.6831,54.8156,437110.0
2021-11-08 09:30:00,58.3,58.41,57.99,58.08,640015.0,55.1466,55.2507,54.8534,54.9385,640015.0
2021-11-08 10:00:00,58.08,58.19,57.97,58.09,603645.0,54.9385,55.0426,54.8345,54.948,603645.0
2021-11-08 11:00:00,58.08,58.2,58.05,58.12,327735.0,54.9385,55.052,54.9102,54.9764,327735.0
2021-11-08 12:00:00,58.11,58.13,57.95,57.99,296250.0,54.9669,54.9858,54.8156,54.8534,296250.0
2021-11-08 13:00:00,57.99,58.03,57.96,58.03,320325.0,54.8534,54.8912,54.825,54.8912,320325.0
2021-11-08 14:00:00,58.03,58.06,57.91,57.99,314365.0,54.8912,54.9196,54.7777,54.8534,314365.0
2021-11-08 15:00:00,57.99,58.0,57.87,57.99,456710.0,54.8534,54.8629,54.7399,54.8534,456710.0
2021-11-09 09:30:00,57.99,58.12,57.72,57.77,842050.0,54.8534,54.9764,54.598,54.6453,842050.0
2021-11-09 10:00:00,57.76,58.05,57.72,57.91,1018570.0,54.6358,54.9102,54.598,54.7777,1018570.0
2021-11-09 11:00:00,57.93,57.98,57.75,57.76,387900.0,54.7966,54.8439,54.6264,54.6358,387900.0
2021-11-09 12:00:00,57.76,57.87,57.71,57.82,223275.0,54.6358,54.7399,54.5885,54.6926,223275.0
2021-11-09 13:00:00,57.83,57.92,57.75,57.77,260195.0,54.7021,54.7872,54.6264,54.6453,260195.0
2021-11-09 14:00:00,57.76,57.91,57.73,57.88,449160.0,54.6358,54.7777,54.6075,54.7493,449160.0
2021-11-09 15:00:00,57.88,57.96,57.8,57.91,451015.0,54.7493,54.825,54.6737,54.7777,451015.0
2021-11-10 09:30:00,57.73,58.0,57.67,58.0,486615.0,54.6075,54.8629,54.5507,54.8629,486615.0
2021-11-10 10:00:00,57.99,58.02,57.82,57.83,415090.0,54.8534,54.8818,54.6926,54.7021,415090.0
2021-11-10 11:00:00,57.85,57.99,57.85,57.92,327930.0,54.721,54.8534,54.721,54.7872,327930.0
2021-11-10 12:00:00,57.92,57.93,57.67,57.71,193570.0,54.7872,54.7966,54.5507,54.5885,193570.0
2021-11-10 13:00:00,57.72,57.72,57.45,57.51,430500.0,54.598,54.598,54.3426,54.3994,430500.0
2021-11-10 14:00:00,57.49,57.49,57.18,57.29,752780.0,54.3804,54.3804,54.0872,54.1913,752780.0
2021-11-10 15:00:00,57.3,57.51,57.27,57.4,611695.0,54.2007,54.3994,54.1723,54.2953,611695.0
2021-11-11 09:30:00,57.61,57.73,57.41,57.67,589520.0,54.494,54.6075,54.3048,54.5507,589520.0
2021-11-11 10:00:00,57.67,57.74,57.54,57.66,455480.0,54.5507,54.6169,54.4277,54.5412,455480.0
2021-11-11 11:00:00,57.65,57.77,57.6,57.66,322660.0,54.5318,54.6453,54.4845,54.5412,322660.0
2021-11-11 12:00:00,57.67,57.87,57.67,57.79,334035.0,54.5507,54.7399,54.5507,54.6642,334035.0
2021-11-11 13:00:00,57.8,57.81,57.72,57.76,216415.0,54.6737,54.6831,54.598,54.6358,216415.0
2021-11-11 14:00:00,57.74,57.81,57.71,57.74,305010.0,54.6169,54.6831,54.5885,54.6169,305010.0
2021-11-11 15:00:00,57.74,57.79,57.68,57.71,465865.0,54.6169,54.6642,54.5602,54.5885,465865.0
2021-11-12 09:30:00,57.86,57.96,57.71,57.88,571440.0,54.7304,54.825,54.5885,54.7493,571440.0
2021-11-12 10:00:00,57.88,57.92,57.73,57.79,519445.0,54.7493,54.7872,54.6075,54.6642,519445.0
2021-11-12 11:00:00,57.79,57.92,57.77,57.89,286750.0,54.6642,54.7872,54.6453,54.7588,286750.0
2021-11-12 12:00:00,57.9,57.94,57.84,57.9,228010.0,54.7683,54.8061,54.7115,54.7683,228010.0
2021-11-12 13:00:00,57.89,57.95,57.83,57.91,276475.0,54.7588,54.8156,54.7021,54.7777,276475.0
2021-11-12 14:00:00,57.88,57.89,57.78,57.86,211310.0,54.7493,54.7588,54.6548,54.7304,211310.0
2021-11-12 15:00:00,57.88,57.98,57.85,57.92,352790.0,54.7493,54.8439,54.721,54.7872,352790.0
2021-11-15 09:30:00,58.17,58.17,57.99,58.17,489355.0,55.0237,55.0237,54.8534,55.0237,489355.0
2021-11-15 10:00:00,58.16,58.17,58.03,58.1,333340.0,55.0142,55.0237,54.8912,54.9575,333340.0
2021-11-15 11:00:00,58.09,58.14,57.9,57.91,269430.0,54.948,54.9953,54.7683,54.7777,269430.0
2021-11-15 12:00:00,57.92,58.07,57.89,58.07,392345.0,54.7872,54.9291,54.7588,54.9291,392345.0
2021-11-15 13:00:00,58.06,58.1,58.0,58.0,383340.0,54.9196,54.9575,54.8629,54.8629,383340.0
2021-11-15 14:00:00,58.01,58.07,57.97,58.04,283765.0,54.8723,54.9291,54.8345,54.9007,283765.0
2021-11-15 15:00:00,58.04,58.07,57.92,58.03,436870.0,54.9007,54.9291,54.7872,54.8912,436870.0
2021-11-16 09:30:00,57.97,58.18,57.92,58.02,831015.0,54.8345,55.0331,54.7872,54.8818,831015.0
2021-11-16 10:00:00,58.05,58.17,57.99,58.14,579635.0,54.9102,55.0237,54.8534,54.9953,579635.0
2021-11-16 11:00:00,58.15,58.24,58.1,58.24,304665.0,55.0047,55.0899,54.9575,55.0899,304665.0
2021-11-16 12:00:00,58.23,58.33,58.18,58.32,331270.0,55.0804,55.175,55.0331,55.1656,331270.0
2021-11-16 13:00:00,58.33,58.37,58.25,58.27,344225.0,55.175,55.2128,55.0993,55.1183,344225.0
2021-11-16 14:00:00,58.26,58.31,58.21,58.22,302130.0,55.1088,55.1561,55.0615,55.071,302130.0
2021-11-16 15:00:00,58.22,58.25,58.07,58.1,668090.0,55.071,55.0993,54.9291,54.9575,668090.0
2021-11-17 09:30:00,57.96,57.97,57.55,57.58,726915.0,54.825,54.8345,54.4372,54.4656,726915.0
2021-11-17 10:00:00,57.56,57.66,57.41,57.58,592380.0,54.4467,54.5412,54.3048,54.4656,592380.0
2021-11-17 11:00:00,57.59,57.63,57.45,57.53,258775.0,54.475,54.5129,54.3426,54.4183,258775.0
2021-11-17 12:00:00,57.54,57.54,57.33,57.47,384775.0,54.4277,54.4277,54.2291,54.3615,384775.0
2021-11-17 13:00:00,57.48,57.64,57.48,57.64,334215.0,54.371,54.5223,54.371,54.5223,334215.0
2021-11-17 14:00:00,57.63,57.63,57.45,57.56,477445.0,54.5129,54.5129,54.3426,54.4467,477445.0
2021-11-17 15:00:00,57.56,57.7,57.52,57.62,726735.0,54.4467,54.5791,54.4088,54.5034,726735.0
2021-11-18 09:30:00,57.89,57.89,57.55,57.57,407260.0,54.7588,54.7588,54.4372,54.4561,407260.0
2021-11-18 10:00:00,57.54,57.6,57.14,57.41,1098995.0,54.4277,54.4845,54.0494,54.3048,1098995.0
2021-11-18 11:00:00,57.42,57.59,57.37,57.54,275655.0,54.3142,54.475,54.2669,54.4277,275655.0
2021-11-18 12:00:00,57.54,57.65,57.47,57.51,201500.0,54.4277,54.5318,54.3615,54.3994,201500.0
2021-11-18 13:00:00,57.5,57.55,57.45,57.5,238185.0,54.3899,54.4372,54.3426,54.3899,238185.0
2021-11-18 14:00:00,57.5,57.54,57.35,57.53,465105.0,54.3899,54.4277,54.248,54.4183,465105.0
2021-11-18 15:00:00,57.53,57.57,57.42,57.56,643360.0,54.4183,54.4561,54.3142,54.4467,643360.0
2021-11-19 09:30:00,57.32,57.37,57.19,57.28,602535.0,54.2196,54.2669,54.0967,54.1818,602535.0
2021-11-19 10:00:00,57.28,57.43,57.09,57.37,732460.0,54.1818,54.3237,54.0021,54.2669,732460.0
2021-11-19 11:00:00,57.37,57.43,57.31,57.33,402035.0,54.2669,54.3237,54.2102,54.2291,402035.0
2021-11-19 12:00:00,57.32,57.56,57.32,57.49,346875.0,54.2196,54.4467,54.2196,54.3804,346875.0
2021-11-19 13:00:00,57.5,57.51,57.21,57.32,306530.0,54.3899,54.3994,54.1156,54.2196,306530.0
2021-11-19 14:00:00,57.34,57.43,57.3,57.32,380030.0,54.2386,54.3237,54.2007,54.2196,380030.0
2021-11-19 15:00:00,57.31,57.36,57.24,57.29,555755.0,54.2102,54.2575,54.144,54.1913,555755.0
2021-11-22 09:30:00,57.59,57.81,57.39,57.77,588585.0,54.475,54.6831,54.2859,54.6453,588585.0
2021-11-22 10:00:00,57.8,57.96,57.8,57.83,407325.0,54.6737,54.825,54.6737,54.7021,407325.0
2021-11-22 11:00:00,57.88,57.95,57.34,57.45,439785.0,54.7493,54.8156,54.2386,54.3426,439785.0
2021-11-22 12:00:00,57.43,57.66,57.41,57.63,365585.0,54.3237,54.5412,54.3048,54.5129,365585.0
2021-11-22 13:00:00,57.62,57.73,57.58,57.71,318615.0,54.5034,54.6075,54.4656,54.5885,318615.0
2021-11-22 14:00:00,57.7,57.9,57.68,57.86,296515.0,54.5791,54.7683,54.5602,54.7304,296515.0
2021-11-22 15:00:00,57.88,57.96,57.37,57.39,823390.0,54.7493,54.825,54.2669,54.2859,823390.0
2021-11-23 09:30:00,57.36,57.68,57.18,57.58,998235.0,54.2575,54.5602,54.0872,54.4656,998235.0
2021-11-23 10:00:00,57.58,57.58,56.96,56.96,896585.0,54.4656,54.4656,53.8791,53.8791,896585.0
2021-11-23 11:00:00,56.96,57.22,56.84,57.09,1199400.0,53.8791,54.125,53.7656,54.0021,1199400.0
2021-11-23 12:00:00,57.06,57.2,56.95,57.1,408070.0,53.9737,54.1061,53.8697,54.0115,408070.0
2021-11-23 13:00:00,57.1,57.27,57.04,57.18,501265.0,54.0115,54.1723,53.9548,54.0872,501265.0
2021-11-23 14:00:00,57.18,57.35,57.05,57.29,653125.0,54.0872,54.248,53.9642,54.1913,653125.0
2021-11-23 15:00:00,57.29,57.42,57.22,57.34,719260.0,54.1913,54.3142,54.125,54.2386,719260.0
2021-11-24 09:30:00,57.01,57.04,56.79,56.96,898375.0,53.9264,53.9548,53.7183,53.8791,898375.0
2021-11-24 10:00:00,56.95,57.28,56.85,57.18,590450.0,53.8697,54.1818,53.7751,54.0872,590450.0
2021-11-24 11:00:00,57.16,57.32,57.14,57.2,225285.0,54.0683,54.2196,54.0494,54.1061,225285.0
2021-11-24 12:00:00,57.21,57.24,57.12,57.24,228920.0,54.1156,54.144,54.0305,54.144,228920.0
2021-11-24 13:00:00,57.25,57.34,57.24,57.24,247730.0,54.1534,54.2386,54.144,54.144,247730.0
2021-11-24 14:00:00,57.24,57.3,57.08,57.28,296670.0,54.144,54.2007,53.9926,54.1818,296670.0
2021-11-24 15:00:00,57.28,57.37,57.23,57.29,640875.0,54.1818,54.2669,54.1345,54.1913,640875.0
2021-11-26 09:30:00,55.93,56.06,55.48,55.61,1994390.0,52.9048,53.0278,52.4792,52.6021,1994390.0
2021-11-26 10:00:00,55.55,55.62,55.16,55.39,1366880.0,52.5454,52.6116,52.1765,52.394,1366880.0
2021-11-26 11:00:00,55.37,55.37,55.03,55.24,755550.0,52.3751,52.3751,52.0535,52.2521,755550.0
2021-11-26 12:00:00,55.22,55.84,55.22,55.46,1795475.0,52.2332,52.8197,52.2332,52.4602,1795475.0
2021-11-29 09:30:00,56.25,56.25,55.61,55.71,1117950.0,53.2075,53.2075,52.6021,52.6967,1117950.0
2021-11-29 10:00:00,55.7,55.79,55.18,55.36,1005250.0,52.6873,52.7724,52.1954,52.3657,1005250.0
2021-11-29 11:00:00,55.36,55.62,55.34,55.58,353905.0,52.3657,52.6116,52.3467,52.5738,353905.0
2021-11-29 12:00:00,55.61,56.01,55.61,56.01,347160.0,52.6021,52.9805,52.6021,52.9805,347160.0
2021-11-29 13:00:00,56.03,56.08,55.76,55.84,306080.0,52.9994,53.0467,52.744,52.8197,306080.0
2021-11-29 14:00:00,55.84,55.85,55.64,55.68,507780.0,52.8197,52.8291,52.6305,52.6683,507780.0
2021-11-29 15:00:00,55.69,55.76,55.48,55.49,895870.0,52.6778,52.744,52.4792,52.4886,895870.0
2021-11-30 09:30:00,55.11,55.21,54.82,54.91,993070.0,52.1292,52.2238,51.8549,51.94,993070.0
2021-11-30 10:00:00,54.91,55.15,54.43,54.43,1506570.0,51.94,52.167,51.486,51.486,1506570.0
2021-11-30 11:00:00,54.41,54.76,54.1,54.26,823160.0,51.467,51.7981,51.1738,51.3252,823160.0
2021-11-30 12:00:00,54.26,54.32,53.94,54.16,654905.0,51.3252,51.3819,51.0225,51.2306,654905.0
2021-11-30 13:00:00,54.16,54.42,53.98,54.42,460810.0,51.2306,51.4765,51.0603,51.4765,460810.0
2021-11-30 14:00:00,54.42,54.51,54.21,54.24,665255.0,51.4765,51.5616,51.2779,51.3062,665255.0
2021-11-30 15:00:00,54.24,54.51,54.03,54.04,1484325.0,51.3062,51.5616,51.1076,51.1171,1484325.0
2021-12-01 09:30:00,55.08,55.14,54.77,55.11,1068670.0,52.1008,52.1576,51.8076,52.1292,1068670.0
2021-12-01 10:00:00,55.14,55.4,55.0,55.34,801620.0,52.1576,52.4035,52.0251,52.3467,801620.0
2021-12-01 11:00:00,55.35,55.46,54.84,54.91,420665.0,52.3562,52.4602,51.8738,51.94,420665.0
2021-12-01 12:00:00,54.93,55.23,54.58,54.6,500235.0,51.9589,52.2427,51.6278,51.6468,500235.0
2021-12-01 13:00:00,54.58,54.67,54.05,54.35,760915.0,51.6278,51.713,51.1265,51.4103,760915.0
2021-12-01 14:00:00,54.33,54.38,53.96,54.08,921630.0,51.3914,51.4387,51.0414,51.1549,921630.0
2021-12-01 15:00:00,54.09,54.13,53.16,53.18,2629980.0,51.1643,51.2022,50.2846,50.3036,2629980.0
2021-12-02 09:30:00,53.43,54.21,53.38,54.21,1575865.0,50.54,51.2779,50.4927,51.2779,1575865.0
2021-12-02 10:00:00,54.18,54.22,53.63,54.12,1380805.0,51.2495,51.2873,50.7292,51.1927,1380805.0
2021-12-02 11:00:00,54.13,54.46,54.03,54.4,843800.0,51.2022,51.5143,51.1076,51.4576,843800.0
2021-12-02 12:00:00,54.42,54.59,54.32,54.48,544250.0,51.4765,51.6373,51.3819,51.5333,544250.0
2021-12-02 13:00:00,54.49,54.74,54.28,54.72,742455.0,51.5427,51.7792,51.3441,51.7603,742455.0
2021-12-02 14:00:00,54.7,54.84,54.62,54.69,807885.0,51.7414,51.8738,51.6657,51.7319,807885.0
2021-12-02 15:00:00,54.71,54.85,54.51,54.69,1301120.0,51.7508,51.8832,51.5616,51.7319,1301120.0
2021-12-03 09:30:00,54.92,54.95,54.16,54.32,661855.0,51.9495,51.9778,51.2306,51.3819,661855.0
2021-12-03 10:00:00,54.35,54.52,53.87,53.98,1707005.0,51.4103,51.5711,50.9562,51.0603,1707005.0
2021-12-03 11:00:00,53.93,54.21,53.69,53.71,1736470.0,51.013,51.2779,50.786,50.8049,1736470.0
2021-12-03 12:00:00,53.71,54.23,53.65,54.0,1131815.0,50.8049,51.2968,50.7481,51.0792,1131815.0
2021-12-03 13:00:00,53.98,54.19,53.78,53.79,797715.0,51.0603,51.2589,50.8711,50.8806,797715.0
2021-12-03 14:00:00,53.8,53.91,53.57,53.64,1234875.0,50.89,50.9941,50.6725,50.7387,1234875.0
2021-12-03 15:00:00,53.61,54.04,53.53,53.95,1352225.0,50.7103,51.1171,50.6346,51.0319,1352225.0
2021-12-06 09:30:00,54.42,54.67,54.08,54.67,1339000.0,51.4765,51.713,51.1549,51.713,1339000.0
2021-12-06 10:00:00,54.68,55.13,54.54,55.12,1124290.0,51.7224,52.1481,51.59,52.1386,1124290.0
2021-12-06 11:00:00,55.12,55.13,54.79,54.92,535785.0,52.1386,52.1481,51.8265,51.9495,535785.0
2021-12-06 12:00:00,54.95,55.17,54.91,55.17,268825.0,51.9778,52.1859,51.94,52.1859,268825.0
2021-12-06 13:00:00,55.21,55.4,55.14,55.35,344180.0,52.2238,52.4035,52.1576,52.3562,344180.0
2021-12-06 14:00:00,55.36,55.42,55.13,55.18,646375.0,52.3657,52.4224,52.1481,52.1954,646375.0
2021-12-06 15:00:00,55.19,55.29,55.02,55.06,1134995.0,52.2048,52.2994,52.044,52.0819,1134995.0
2021-12-07 09:30:00,55.69,56.21,55.62,56.19,774960.0,52.6778,53.1697,52.6116,53.1508,774960.0
2021-12-07 10:00:00,56.2,56.43,56.17,56.42,363270.0,53.1602,53.3778,53.1318,53.3683,363270.0
2021-12-07 11:00:00,56.44,56.48,56.18,56.18,384240.0,53.3872,53.4251,53.1413,53.1413,384240.0
2021-12-07 12:00:00,56.17,56.25,56.14,56.22,320535.0,53.1318,53.2075,53.1035,53.1791,320535.0
2021-12-07 13:00:00,56.23,56.26,56.08,56.19,263775.0,53.1886,53.217,53.0467,53.1508,263775.0
2021-12-07 14:00:00,56.2,56.26,56.15,56.18,506160.0,53.1602,53.217,53.1129,53.1413,506160.0
2021-12-07 15:00:00,56.18,56.22,55.75,55.99,1008410.0,53.1413,53.1791,52.7346,52.9616,1008410.0
2021-12-08 09:30:00,56.14,56.34,55.9,56.13,1001035.0,53.1035,53.2926,52.8764,53.094,1001035.0
2021-12-08 10:00:00,56.11,56.22,56.03,56.1,1143755.0,53.0751,53.1791,52.9994,53.0656,1143755.0
2021-12-08 11:00:00,56.11,56.4,56.1,56.35,502815.0,53.0751,53.3494,53.0656,53.3021,502815.0
2021-12-08 12:00:00,56.33,56.4,56.28,56.32,363415.0,53.2832,53.3494,53.2359,53.2737,363415.0
2021-12-08 13:00:00,56.3,56.35,56.24,56.26,445940.0,53.2548,53.3021,53.1981,53.217,445940.0
2021-12-08 14:00:00,56.25,56.34,56.2,56.32,628305.0,53.2075,53.2926,53.1602,53.2737,628305.0
2021-12-08 15:00:00,56.3,56.39,56.27,56.3,1154435.0,53.2548,53.3399,53.2264,53.2548,1154435.0
2021-12-09 09:30:00,56.02,56.18,55.92,56.04,837260.0,52.99,53.1413,52.8954,53.0089,837260.0
2021-12-09 10:00:00,56.04,56.16,55.83,55.91,781750.0,53.0089,53.1224,52.8102,52.8859,781750.0
2021-12-09 11:00:00,55.93,55.98,55.79,55.86,710130.0,52.9048,52.9521,52.7724,52.8386,710130.0
2021-12-09 12:00:00,55.87,56.0,55.8,56.0,491650.0,52.8481,52.971,52.7819,52.971,491650.0
2021-12-09 13:00:00,55.99,55.99,55.84,55.91,534770.0,52.9616,52.9616,52.8197,52.8859,534770.0
2021-12-09 14:00:00,55.92,55.94,55.66,55.68,432585.0,52.8954,52.9143,52.6494,52.6683,432585.0
2021-12-09 15:00:00,55.69,55.75,55.46,55.47,805450.0,52.6778,52.7346,52.4602,52.4697,805450.0
2021-12-10 09:30:00,55.85,55.92,55.46,55.5,701610.0,52.8291,52.8954,52.4602,52.4981,701610.0
2021-12-10 10:00:00,55.48,55.74,55.42,55.45,777935.0,52.4792,52.7251,52.4224,52.4508,777935.0
2021-12-10 11:00:00,55.45,55.47,55.07,55.43,535705.0,52.4508,52.4697,52.0913,52.4319,535705.0
2021-12-10 12:00:00,55.41,55.5,55.31,55.38,356575.0,52.4129,52.4981,52.3184,52.3846,356575.0
2021-12-10 13:00:00,55.39,55.47,55.38,55.4,484935.0,52.394,52.4697,52.3846,52.4035,484935.0
2021-12-10 14:00:00,55.41,55.49,55.31,55.33,426785.0,52.4129,52.4886,52.3184,52.3373,426785.0
2021-12-10 15:00:00,55.32,55.54,55.28,55.54,532585.0,52.3278,52.5359,52.29,52.5359,532585.0
2021-12-13 09:30:00,55.22,55.3,54.85,54.96,291905.0,52.4175,52.4934,52.0662,52.1707,291905.0
2021-12-13 10:00:00,54.95,55.0,54.73,54.78,417595.0,52.1612,52.2086,51.9523,51.9998,417595.0
2021-12-13 11:00:00,54.79,54.81,54.57,54.65,597035.0,52.0093,52.0283,51.8005,51.8764,597035.0
2021-12-13 12:00:00,54.64,54.82,54.59,54.66,407345.0,51.8669,52.0378,51.8194,51.8859,407345.0
2021-12-13 13:00:00,54.66,54.78,54.65,54.77,217070.0,51.8859,51.9998,51.8764,51.9903,217070.0
2021-12-13 14:00:00,54.77,54.91,54.7,54.9,368550.0,51.9903,52.1232,51.9239,52.1137,368550.0
2021-12-13 15:00:00,54.91,55.05,54.74,54.76,713240.0,52.1232,52.2561,51.9618,51.9808,713240.0
2021-12-14 09:30:00,54.5,55.04,54.47,54.94,836215.0,51.734,52.2466,51.7055,52.1517,836215.0
2021-12-14 10:00:00,54.91,55.1,54.59,54.68,694095.0,52.1232,52.3036,51.8194,51.9049,694095.0
2021-12-14 11:00:00,54.66,54.71,54.54,54.56,599060.0,51.8859,51.9333,51.772,51.791,599060.0
2021-12-14 12:00:00,54.55,54.59,54.43,54.46,1081470.0,51.7815,51.8194,51.6676,51.696,1081470.0
2021-12-14 13:00:00,54.45,54.55,54.34,54.36,429525.0,51.6865,51.7815,51.5821,51.6011,429525.0
2021-12-14 14:00:00,54.37,54.6,54.35,54.54,494140.0,51.6106,51.8289,51.5916,51.772,494140.0
2021-12-14 15:00:00,54.54,54.73,54.42,54.55,1471740.0,51.772,51.9523,51.6581,51.7815,1471740.0
2021-12-15 09:30:00,54.65,54.65,54.13,54.13,589920.0,51.8764,51.8764,51.3828,51.3828,589920.0
2021-12-15 10:00:00,54.15,54.24,54.03,54.07,427705.0,51.4018,51.4872,51.2879,51.3258,427705.0
2021-12-15 11:00:00,54.08,54.15,53.96,54.12,611660.0,51.3353,51.4018,51.2214,51.3733,611660.0
2021-12-15 12:00:00,54.17,54.26,54.05,54.24,500635.0,51.4208,51.5062,51.3068,51.4872,500635.0
2021-12-15 13:00:00,54.24,54.36,54.22,54.35,310645.0,51.4872,51.6011,51.4682,51.5916,310645.0
2021-12-15 14:00:00,54.33,54.75,54.12,54.43,919050.0,51.5726,51.9713,51.3733,51.6676,919050.0
2021-12-15 15:00:00,54.47,55.15,54.42,55.1,1700870.0,51.7055,52.351,51.6581,52.3036,1700870.0
2021-12-16 09:30:00,55.49,55.52,55.14,55.34,672980.0,52.6738,52.7022,52.3415,52.5314,672980.0
2021-12-16 10:00:00,55.33,55.52,55.15,55.4,527535.0,52.5219,52.7022,52.351,52.5883,527535.0
2021-12-16 11:00:00,55.39,55.4,55.08,55.09,739770.0,52.5788,52.5883,52.2846,52.2941,739770.0
2021-12-16 12:00:00,55.08,55.16,54.7,54.7,565190.0,52.2846,52.3605,51.9239,51.9239,565190.0
2021-12-16 13:00:00,54.71,54.9,54.71,54.76,421925.0,51.9333,52.1137,51.9333,51.9808,421925.0
2021-12-16 14:00:00,54.75,54.78,54.19,54.32,941780.0,51.9713,51.9998,51.4397,51.5631,941780.0
2021-12-16 15:00:00,54.32,54.58,54.23,54.37,948345.0,51.5631,51.8099,51.4777,51.6106,948345.0
2021-12-17 09:30:00,54.21,54.21,53.78,53.97,752710.0,51.4587,51.4587,51.0505,51.2309,752710.0
2021-12-17 10:00:00,53.97,54.8,53.86,54.7,1062950.0,51.2309,52.0188,51.1265,51.9239,1062950.0
2021-12-17 11:00:00,54.67,54.84,54.35,54.44,626555.0,51.8954,52.0568,51.5916,51.6771,626555.0
2021-12-17 12:00:00,54.44,54.56,54.28,54.5,622035.0,51.6771,51.791,51.5252,51.734,622035.0
2021-12-17 13:00:00,54.48,54.7,54.42,54.69,374920.0,51.715,51.9239,51.6581,51.9144,374920.0
2021-12-17 14:00:00,54.69,54.71,54.5,54.56,573310.0,51.9144,51.9333,51.734,51.791,573310.0
2021-12-17 15:00:00,54.55,54.64,54.12,54.28,1939620.0,51.7815,51.8669,51.3733,51.5252,1939620.0
2021-12-20 09:30:00,53.6,53.62,52.98,53.32,1121230.0,50.8797,50.8987,50.2912,50.6139,1121230.0
2021-12-20 10:00:00,53.32,53.39,52.78,52.85,1370395.0,50.6139,50.6803,50.1013,50.1677,1370395.0
2021-12-20 11:00:00,52.85,53.0,52.66,53.0,1039250.0,50.1677,50.3101,49.9874,50.3101,1039250.0
2021-12-20 12:00:00,53.01,53.02,52.76,52.81,796410.0,50.3196,50.3291,50.0823,50.1298,796410.0
2021-12-20 13:00:00,52.79,53.17,52.75,53.09,425215.0,50.1108,50.4715,50.0728,50.3956,425215.0
2021-12-20 14:00:00,53.09,53.22,53.04,53.15,484490.0,50.3956,50.519,50.3481,50.4525,484490.0
2021-12-20 15:00:00,53.16,53.47,53.16,53.37,1093050.0,50.462,50.7563,50.462,50.6614,1093050.0
2021-12-21 09:30:00,53.96,54.33,53.82,54.12,472815.0,51.2214,51.5726,51.0885,51.3733,472815.0
2021-12-21 10:00:00,54.21,54.53,54.16,54.27,524580.0,51.4587,51.7625,51.4113,51.5157,524580.0
2021-12-21 11:00:00,54.27,54.56,54.25,54.51,490915.0,51.5157,51.791,51.4967,51.7435,490915.0
2021-12-21 12:00:00,54.53,54.71,54.51,54.7,384255.0,51.7625,51.9333,51.7435,51.9239,384255.0
2021-12-21 13:00:00,54.69,54.77,54.64,54.71,588245.0,51.9144,51.9903,51.8669,51.9333,588245.0
2021-12-21 14:00:00,54.73,54.74,54.6,54.71,655320.0,51.9523,51.9618,51.8289,51.9333,655320.0
2021-12-21 15:00:00,54.7,54.79,54.54,54.79,1482395.0,51.9239,52.0093,51.772,52.0093,1482395.0
2021-12-22 09:30:00,54.72,54.96,54.72,54.82,535890.0,51.9428,52.1707,51.9428,52.0378,535890.0
2021-12-22 10:00:00,54.8,55.14,54.8,55.13,680160.0,52.0188,52.3415,52.0188,52.332,680160.0
2021-12-22 11:00:00,55.13,55.17,55.07,55.16,282945.0,52.332,52.37,52.2751,52.3605,282945.0
2021-12-22 12:00:00,55.16,55.25,55.07,55.25,290050.0,52.3605,52.4459,52.2751,52.4459,290050.0
2021-12-22 13:00:00,55.23,55.28,55.16,55.18,311060.0,52.427,52.4744,52.3605,52.3795,311060.0
2021-12-22 14:00:00,55.15,55.16,55.0,55.11,603645.0,52.351,52.3605,52.2086,52.313,603645.0
2021-12-22 15:00:00,55.13,55.32,55.08,55.31,1187370.0,52.332,52.5124,52.2846,52.5029,1187370.0
2021-12-23 09:30:00,55.56,55.65,55.36,55.53,695490.0,52.7402,52.8256,52.5504,52.7117,695490.0
2021-12-23 10:00:00,55.5,55.68,55.46,55.68,404580.0,52.6833,52.8541,52.6453,52.8541,404580.0
2021-12-23 11:00:00,55.68,55.71,55.61,55.67,447240.0,52.8541,52.8826,52.7877,52.8446,447240.0
2021-12-23 12:00:00,55.65,55.7,55.61,55.63,224125.0,52.8256,52.8731,52.7877,52.8067,224125.0
2021-12-23 13:00:00,55.66,55.76,55.64,55.75,518955.0,52.8351,52.9301,52.8162,52.9206,518955.0
2021-12-23 14:00:00,55.76,55.78,55.73,55.75,483745.0,52.9301,52.949,52.9016,52.9206,483745.0
2021-12-23 15:00:00,55.74,55.82,55.64,55.68,573810.0,52.9111,52.987,52.8162,52.8541,573810.0
2021-12-27 09:30:00,55.81,55.81,55.53,55.56,388725.0,52.9775,52.9775,52.7117,52.7402,388725.0
2021-12-27 10:00:00,55.56,56.02,55.55,56.0,228045.0,52.7402,53.1769,52.7307,53.1579,228045.0
2021-12-27 11:00:00,56.02,56.1,56.0,56.09,274935.0,53.1769,53.2528,53.1579,53.2433,274935.0
2021-12-27 12:00:00,56.07,56.13,56.07,56.12,429385.0,53.2243,53.2813,53.2243,53.2718,429385.0
2021-12-27 13:00:00,56.11,56.16,56.09,56.11,332180.0,53.2623,53.3098,53.2433,53.2623,332180.0
2021-12-27 14:00:00,56.1,56.22,56.09,56.16,531430.0,53.2528,53.3667,53.2433,53.3098,531430.0
2021-12-27 15:00:00,56.15,56.45,56.13,56.45,1144615.0,53.3003,53.585,53.2813,53.585,1144615.0
2021-12-28 09:30:00,56.43,56.77,56.38,56.71,596605.0,53.5661,53.8888,53.5186,53.8318,596605.0
2021-12-28 10:00:00,56.69,56.85,56.53,56.54,881435.0,53.8129,53.9647,53.661,53.6705,881435.0
2021-12-28 11:00:00,56.53,56.56,56.36,56.52,320550.0,53.661,53.6895,53.4996,53.6515,320550.0
2021-12-28 12:00:00,56.52,56.52,56.29,56.37,366230.0,53.6515,53.6515,53.4332,53.5091,366230.0
2021-12-28 13:00:00,56.35,56.5,56.35,56.5,276605.0,53.4901,53.6325,53.4901,53.6325,276605.0
2021-12-28 14:00:00,56.44,56.53,56.38,56.51,437180.0,53.5755,53.661,53.5186,53.642,437180.0
2021-12-28 15:00:00,56.51,56.58,56.38,56.42,892885.0,53.642,53.7084,53.5186,53.5566,892885.0
2021-12-29 09:30:00,56.48,56.6,56.36,56.51,474250.0,53.6135,53.7274,53.4996,53.642,474250.0
2021-12-29 10:00:00,56.51,56.69,56.38,56.69,638815.0,53.642,53.8129,53.5186,53.8129,638815.0
2021-12-29 11:00:00,56.69,56.74,56.62,56.65,477135.0,53.8129,53.8603,53.7464,53.7749,477135.0
2021-12-29 12:00:00,56.65,56.67,56.56,56.65,464180.0,53.7749,53.7939,53.6895,53.7749,464180.0
2021-12-29 13:00:00,56.65,56.78,56.64,56.77,452190.0,53.7749,53.8983,53.7654,53.8888,452190.0
2021-12-29 14:00:00,56.76,56.78,56.66,56.7,564600.0,53.8793,53.8983,53.7844,53.8224,564600.0
2021-12-29 15:00:00,56.71,56.81,56.67,56.74,712325.0,53.8318,53.9268,53.7939,53.8603,712325.0
2021-12-30 09:30:00,56.81,57.14,56.75,57.05,269715.0,53.9268,54.24,53.8698,54.1546,269715.0
2021-12-30 10:00:00,57.05,57.08,56.89,56.92,434860.0,54.1546,54.1831,54.0027,54.0312,434860.0
2021-12-30 11:00:00,56.91,56.97,56.84,56.96,296080.0,54.0217,54.0787,53.9552,54.0692,296080.0
2021-12-30 12:00:00,56.97,57.0,56.86,57.0,249285.0,54.0787,54.1071,53.9742,54.1071,249285.0
2021-12-30 13:00:00,57.0,57.01,56.94,56.97,303290.0,54.1071,54.1166,54.0502,54.0787,303290.0
2021-12-30 14:00:00,56.96,57.02,56.9,56.98,359525.0,54.0692,54.1261,54.0122,54.0881,359525.0
2021-12-30 15:00:00,56.98,56.98,56.53,56.56,719015.0,54.0881,54.0881,53.661,53.6895,719015.0
2021-12-31 09:30:00,56.52,56.78,56.51,56.66,240850.0,53.6515,53.8983,53.642,53.7844,240850.0
2021-12-31 10:00:00,56.66,56.77,56.54,56.67,486800.0,53.7844,53.8888,53.6705,53.7939,486800.0
2021-12-31 11:00:00,56.69,56.75,56.62,56.66,324765.0,53.8129,53.8698,53.7464,53.7844,324765.0
2021-12-31 12:00:00,56.65,56.82,56.61,56.82,226470.0,53.7749,53.9363,53.7369,53.9363,226470.0
2021-12-31 13:00:00,56.82,56.88,56.76,56.87,328155.0,53.9363,53.9932,53.8793,53.9837,328155.0
2021-12-31 14:00:00,56.86,56.89,56.79,56.82,436095.0,53.9742,54.0027,53.9078,53.9363,436095.0
2021-12-31 15:00:00,56.83,56.91,56.6,56.63,571515.0,53.9458,54.0217,53.7274,53.7559,571515.0
2022-01-03 09:30:00,56.79,57.06,56.53,56.87,903795.0,53.9078,54.1641,53.661,53.9837,903795.0
2022-01-03 10:00:00,56.89,57.17,56.66,56.67,974295.0,54.0027,54.2685,53.7844,53.7939,974295.0
2022-01-03 11:00:00,56.72,56.76,56.37,56.52,582325.0,53.8413,53.8793,53.5091,53.6515,582325.0
2022-01-03 12:00:00,56.51,56.58,56.46,56.53,660485.0,53.642,53.7084,53.5945,53.661,660485.0
2022-01-03 13:00:00,56.54,56.59,56.43,56.59,649285.0,53.6705,53.7179,53.5661,53.7179,649285.0
2022-01-03 14:00:00,56.59,56.67,56.55,56.66,621270.0,53.7179,53.7939,53.68,53.7844,621270.0
2022-01-03 15:00:00,56.66,56.81,56.62,56.8,1957680.0,53.7844,53.9268,53.7464,53.9173,1957680.0
2022-01-04 09:30:00,57.05,57.34,56.99,57.22,715195.0,54.1546,54.4299,54.0976,54.316,715195.0
2022-01-04 10:00:00,57.21,57.22,57.03,57.08,693920.0,54.3065,54.316,54.1356,54.1831,693920.0
2022-01-04 11:00:00,57.09,57.21,56.85,57.19,461595.0,54.1926,54.3065,53.9647,54.2875,461595.0
2022-01-04 12:00:00,57.19,57.27,57.14,57.2,498435.0,54.2875,54.3634,54.24,54.297,498435.0
2022-01-04 13:00:00,57.19,57.22,56.93,56.95,610660.0,54.2875,54.316,54.0407,54.0597,610660.0
2022-01-04 14:00:00,56.94,57.15,56.94,57.14,792435.0,54.0502,54.2495,54.0502,54.24,792435.0
2022-01-04 15:00:00,57.13,57.24,57.06,57.08,1015800.0,54.2305,54.3349,54.1641,54.1831,1015800.0
2022-01-05 09:30:00,57.12,57.31,57.1,57.2,861960.0,54.221,54.4014,54.2021,54.297,861960.0
2022-01-05 10:00:00,57.19,57.31,57.09,57.18,1052205.0,54.2875,54.4014,54.1926,54.278,1052205.0
2022-01-05 11:00:00,57.19,57.2,57.07,57.14,348585.0,54.2875,54.297,54.1736,54.24,348585.0
2022-01-05 12:00:00,57.14,57.25,57.02,57.05,244660.0,54.24,54.3444,54.1261,54.1546,244660.0
2022-01-05 13:00:00,57.02,57.04,56.89,56.98,245480.0,54.1261,54.1451,54.0027,54.0881,245480.0
2022-01-05 14:00:00,56.98,57.09,56.23,56.31,794630.0,54.0881,54.1926,53.3762,53.4521,794630.0
2022-01-05 15:00:00,56.27,56.28,55.77,55.77,1526020.0,53.4142,53.4237,52.9396,52.9396,1526020.0
2022-01-06 09:30:00,55.88,56.22,55.69,55.73,2314550.0,53.044,53.3667,52.8636,52.9016,2314550.0
2022-01-06 10:00:00,55.73,56.12,55.5,55.96,1768540.0,52.9016,53.2718,52.6833,53.1199,1768540.0
2022-01-06 11:00:00,55.96,56.23,55.86,56.23,934045.0,53.1199,53.3762,53.025,53.3762,934045.0
2022-01-06 12:00:00,56.22,56.43,56.19,56.34,804760.0,53.3667,53.5661,53.3382,53.4806,804760.0
2022-01-06 13:00:00,56.35,56.36,56.08,56.21,679655.0,53.4901,53.4996,53.2338,53.3572,679655.0
2022-01-06 14:00:00,56.21,56.37,56.13,56.34,644200.0,53.3572,53.5091,53.2813,53.4806,644200.0
2022-01-06 15:00:00,56.35,56.37,55.98,56.07,1176865.0,53.4901,53.5091,53.1389,53.2243,1176865.0
2022-01-07 09:30:00,56.1,56.36,56.0,56.29,1593980.0,53.2528,53.4996,53.1579,53.4332,1593980.0
2022-01-07 10:00:00,56.29,56.3,55.53,55.59,1984040.0,53.4332,53.4427,52.7117,52.7687,1984040.0
2022-01-07 11:00:00,55.58,55.94,55.46,55.94,1412255.0,52.7592,53.1009,52.6453,53.1009,1412255.0
2022-01-07 12:00:00,55.93,55.98,55.8,55.84,537015.0,53.0914,53.1389,52.968,53.006,537015.0
2022-01-07 13:00:00,55.82,55.87,55.77,55.82,401860.0,52.987,53.0345,52.9396,52.987,401860.0
2022-01-07 14:00:00,55.81,55.84,55.63,55.75,366450.0,52.9775,53.006,52.8067,52.9206,366450.0
2022-01-07 15:00:00,55.76,55.79,55.62,55.64,871040.0,52.9301,52.9585,52.7972,52.8162,871040.0
2022-01-10 09:30:00,55.36,55.46,54.83,54.9,697285.0,52.5504,52.6453,52.0473,52.1137,697285.0
2022-01-10 10:00:00,54.89,55.06,54.51,54.64,1050695.0,52.1042,52.2656,51.7435,51.8669,1050695.0
2022-01-10 11:00:00,54.64,54.94,54.54,54.83,896075.0,51.8669,52.1517,51.772,52.0473,896075.0
2022-01-10 12:00:00,54.83,54.85,54.52,54.68,730025.0,52.0473,52.0662,51.753,51.9049,730025.0
2022-01-10 13:00:00,54.67,55.02,54.66,54.99,773255.0,51.8954,52.2276,51.8859,52.1991,773255.0
2022-01-10 14:00:00,55.0,55.23,54.98,55.07,555295.0,52.2086,52.427,52.1896,52.2751,555295.0
2022-01-10 15:00:00,55.1,55.46,54.97,55.42,1357720.0,52.3036,52.6453,52.1802,52.6073,1357720.0
2022-01-11 09:30:00,55.48,55.49,54.97,55.0,1850540.0,52.6643,52.6738,52.1802,52.2086,1850540.0
2022-01-11 10:00:00,55.01,55.29,54.9,55.0,1227895.0,52.2181,52.4839,52.1137,52.2086,1227895.0
2022-01-11 11:00:00,55.03,55.54,55.01,55.53,677695.0,52.2371,52.7212,52.2181,52.7117,677695.0
2022-01-11 12:00:00,55.53,55.62,55.44,55.61,369480.0,52.7117,52.7972,52.6263,52.7877,369480.0
2022-01-11 13:00:00,55.57,55.78,55.53,55.76,233625.0,52.7497,52.949,52.7117,52.9301,233625.0
2022-01-11 14:00:00,55.77,55.83,55.71,55.77,571705.0,52.9396,52.9965,52.8826,52.9396,571705.0
2022-01-11 15:00:00,55.78,55.96,55.78,55.95,1271460.0,52.949,53.1199,52.949,53.1104,1271460.0
2022-01-12 09:30:00,56.18,56.39,56.12,56.39,383275.0,53.3287,53.5281,53.2718,53.5281,383275.0
2022-01-12 10:00:00,56.4,56.41,55.76,55.86,776795.0,53.5376,53.5471,52.9301,53.025,776795.0
2022-01-12 11:00:00,55.84,55.9,55.48,55.75,358750.0,53.006,53.063,52.6643,52.9206,358750.0
2022-01-12 12:00:00,55.73,55.87,55.65,55.85,463455.0,52.9016,53.0345,52.8256,53.0155,463455.0
2022-01-12 13:00:00,55.85,55.9,55.77,55.78,428350.0,53.0155,53.063,52.9396,52.949,428350.0
2022-01-12 14:00:00,55.76,55.88,55.7,55.84,383060.0,52.9301,53.044,52.8731,53.006,383060.0
2022-01-12 15:00:00,55.85,55.93,55.73,55.76,758710.0,53.0155,53.0914,52.9016,52.9301,758710.0
2022-01-13 09:30:00,55.97,56.34,55.91,56.26,870910.0,53.1294,53.4806,53.0724,53.4047,870910.0
2022-01-13 10:00:00,56.25,56.28,55.84,55.96,1082295.0,53.3952,53.4237,53.006,53.1199,1082295.0
2022-01-13 11:00:00,55.96,56.36,55.94,56.3,697425.0,53.1199,53.4996,53.1009,53.4427,697425.0
2022-01-13 12:00:00,56.29,56.29,55.83,55.96,1039620.0,53.4332,53.4332,52.9965,53.1199,1039620.0
2022-01-13 13:00:00,55.95,56.12,55.89,56.11,602015.0,53.1104,53.2718,53.0535,53.2623,602015.0
2022-01-13 14:00:00,56.1,56.17,55.91,56.05,630945.0,53.2528,53.3193,53.0724,53.2053,630945.0
2022-01-13 15:00:00,56.03,56.03,55.49,55.61,1029130.0,53.1864,53.1864,52.6738,52.7877,1029130.0
2022-01-14 09:30:00,55.19,55.44,55.0,55.42,863105.0,52.389,52.6263,52.2086,52.6073,863105.0
2022-01-14 10:00:00,55.44,55.5,55.06,55.12,1106360.0,52.6263,52.6833,52.2656,52.3225,1106360.0
2022-01-14 11:00:00,55.14,55.21,54.87,55.04,863015.0,52.3415,52.408,52.0852,52.2466,863015.0
2022-01-14 12:00:00,55.03,55.04,54.75,54.77,592740.0,52.2371,52.2466,51.9713,51.9903,592740.0
2022-01-14 13:00:00,54.76,54.95,54.67,54.94,541580.0,51.9808,52.1612,51.8954,52.1517,541580.0
2022-01-14 14:00:00,54.92,55.17,54.88,55.11,525800.0,52.1327,52.37,52.0947,52.313,525800.0
2022-01-14 15:00:00,55.12,55.47,55.1,55.45,762305.0,52.3225,52.6548,52.3036,52.6358,762305.0
2022-01-18 09:30:00,54.91,54.97,54.59,54.66,818560.0,52.1232,52.1802,51.8194,51.8859,818560.0
2022-01-18 10:00:00,54.66,54.82,54.5,54.56,1199940.0,51.8859,52.0378,51.734,51.791,1199940.0
2022-01-18 11:00:00,54.56,54.7,54.37,54.58,888765.0,51.791,51.9239,51.6106,51.8099,888765.0
2022-01-18 12:00:00,54.58,54.6,54.22,54.24,751290.0,51.8099,51.8289,51.4682,51.4872,751290.0
2022-01-18 13:00:00,54.24,54.5,54.18,54.47,645490.0,51.4872,51.734,51.4302,51.7055,645490.0
2022-01-18 14:00:00,54.46,54.8,54.44,54.71,801815.0,51.696,52.0188,51.6771,51.9333,801815.0
2022-01-18 15:00:00,54.72,54.74,54.19,54.27,1611390.0,51.9428,51.9618,51.4397,51.5157,1611390.0
2022-01-19 09:30:00,54.52,54.66,54.35,54.5,616050.0,51.753,51.8859,51.5916,51.734,616050.0
2022-01-19 10:00:00,54.49,54.49,53.84,54.06,1154710.0,51.7245,51.7245,51.1075,51.3163,1154710.0
2022-01-19 11:00:00,54.04,54.13,53.78,54.12,1040065.0,51.2974,51.3828,51.0505,51.3733,1040065.0
2022-01-19 12:00:00,54.12,54.33,54.1,54.21,616775.0,51.3733,51.5726,51.3543,51.4587,616775.0
2022-01-19 13:00:00,54.22,54.22,53.99,54.04,487015.0,51.4682,51.4682,51.2499,51.2974,487015.0
2022-01-19 14:00:00,54.01,54.06,53.76,53.95,904620.0,51.2689,51.3163,51.0316,51.2119,904620.0
2022-01-19 15:00:00,53.94,54.04,53.52,53.54,1497160.0,51.2024,51.2974,50.8037,50.8227,1497160.0
2022-01-20 09:30:00,53.8,54.02,53.67,53.99,1084360.0,51.0695,51.2784,50.9461,51.2499,1084360.0
2022-01-20 10:00:00,53.99,54.4,53.9,54.39,1247925.0,51.2499,51.6391,51.1645,51.6296,1247925.0
2022-01-20 11:00:00,54.37,54.46,54.16,54.21,1222175.0,51.6106,51.696,51.4113,51.4587,1222175.0
2022-01-20 12:00:00,54.22,54.27,54.05,54.08,1085800.0,51.4682,51.5157,51.3068,51.3353,1085800.0
2022-01-20 13:00:00,54.07,54.07,53.87,53.88,747015.0,51.3258,51.3258,51.136,51.1455,747015.0
2022-01-20 14:00:00,53.89,54.04,53.52,53.54,1204885.0,51.155,51.2974,50.8037,50.8227,1204885.0
2022-01-20 15:00:00,53.54,53.6,52.54,52.58,2497590.0,50.8227,50.8797,49.8735,49.9115,2497590.0
2022-01-21 09:30:00,52.36,52.5,52.09,52.27,847640.0,49.7026,49.8355,49.4463,49.6172,847640.0
2022-01-21 10:00:00,52.28,52.8,51.8,52.69,3136785.0,49.6267,50.1203,49.171,50.0159,3136785.0
2022-01-21 11:00:00,52.7,52.92,52.33,52.43,1721040.0,50.0254,50.2342,49.6741,49.7691,1721040.0
2022-01-21 12:00:00,52.42,52.47,52.13,52.22,1401040.0,49.7596,49.807,49.4843,49.5697,1401040.0
2022-01-21 13:00:00,52.24,52.38,52.07,52.19,1131690.0,49.5887,49.7216,49.4273,49.5412,1131690.0
2022-01-21 14:00:00,52.21,52.33,51.9,51.91,1048155.0,49.5602,49.6741,49.266,49.2755,1048155.0
2022-01-21 15:00:00,51.91,52.08,51.65,51.68,3782530.0,49.2755,49.4368,49.0287,49.0571,3782530.0
2022-01-24 09:30:00,51.03,51.23,50.66,50.68,3023650.0,48.4401,48.63,48.0889,48.1079,3023650.0
2022-01-24 10:00:00,50.68,51.11,50.29,50.86,4848715.0,48.1079,48.5161,47.7377,48.2787,4848715.0
2022-01-24 11:00:00,50.84,50.93,50.33,50.8,3076435.0,48.2598,48.3452,47.7756,48.2218,3076435.0
2022-01-24 12:00:00,50.79,50.85,50.24,50.79,2197840.0,48.2123,48.2693,47.6902,48.2123,2197840.0
2022-01-24 13:00:00,50.78,51.66,50.73,51.65,2522810.0,48.2028,49.0381,48.1553,49.0287,2522810.0
2022-01-24 14:00:00,51.66,52.01,51.25,51.74,2273495.0,49.0381,49.3704,48.649,49.1141,2273495.0
2022-01-24 15:00:00,51.72,52.77,51.71,52.67,4778065.0,49.0951,50.0918,49.0856,49.9969,4778065.0
2022-01-25 09:30:00,51.94,51.95,50.94,51.05,2378675.0,49.3039,49.3134,48.3547,48.4591,2378675.0
2022-01-25 10:00:00,51.03,51.64,50.77,51.19,1839310.0,48.4401,49.0192,48.1933,48.592,1839310.0
2022-01-25 11:00:00,51.19,51.53,51.03,51.17,717840.0,48.592,48.9147,48.4401,48.573,717840.0
2022-01-25 12:00:00,51.16,51.39,51.03,51.24,1207860.0,48.5635,48.7818,48.4401,48.6395,1207860.0
2022-01-25 13:00:00,51.19,51.91,51.07,51.89,882350.0,48.592,49.2755,48.4781,49.2565,882350.0
2022-01-25 14:00:00,51.91,52.38,51.75,52.36,864725.0,49.2755,49.7216,49.1236,49.7026,864725.0
2022-01-25 15:00:00,52.37,52.37,51.62,51.73,2438970.0,49.7121,49.7121,49.0002,49.1046,2438970.0
2022-01-26 09:30:00,52.35,52.72,52.12,52.72,903935.0,49.6931,50.0443,49.4748,50.0443,903935.0
2022-01-26 10:00:00,52.7,52.85,52.09,52.26,1902315.0,50.0254,50.1677,49.4463,49.6077,1902315.0
2022-01-26 11:00:00,52.24,52.54,52.15,52.49,817170.0,49.5887,49.8735,49.5033,49.826,817170.0
2022-01-26 12:00:00,52.47,52.54,52.35,52.47,610685.0,49.807,49.8735,49.6931,49.807,610685.0
2022-01-26 13:00:00,52.47,52.47,52.25,52.38,636995.0,49.807,49.807,49.5982,49.7216,636995.0
2022-01-26 14:00:00,52.41,52.78,51.54,51.7,2374935.0,49.7501,50.1013,48.9242,49.0761,2374935.0
2022-01-26 15:00:00,51.68,51.68,50.68,51.2,4219440.0,49.0571,49.0571,48.1079,48.6015,4219440.0
2022-01-27 09:30:00,51.66,52.2,51.6,51.97,1998670.0,49.0381,49.5507,48.9812,49.3324,1998670.0
2022-01-27 10:00:00,51.97,52.04,51.23,51.61,1574675.0,49.3324,49.3989,48.63,48.9907,1574675.0
2022-01-27 11:00:00,51.62,51.78,51.25,51.43,571880.0,49.0002,49.1521,48.649,48.8198,571880.0
2022-01-27 12:00:00,51.39,51.42,50.68,50.8,948520.0,48.7818,48.8103,48.1079,48.2218,948520.0
2022-01-27 13:00:00,50.8,50.87,50.38,50.62,980180.0,48.2218,48.2882,47.8231,48.0509,980180.0
2022-01-27 14:00:00,50.61,50.86,50.25,50.41,1486315.0,48.0414,48.2787,47.6997,47.8516,1486315.0
2022-01-27 15:00:00,50.44,50.71,50.16,50.39,2252745.0,47.8801,48.1364,47.6143,47.8326,2252745.0
2022-01-28 09:30:00,50.45,50.51,49.96,50.01,956555.0,47.8896,47.9465,47.4244,47.4719,956555.0
2022-01-28 10:00:00,49.98,50.35,49.75,50.28,1512385.0,47.4434,47.7946,47.2251,47.7282,1512385.0
2022-01-28 11:00:00,50.3,50.67,50.07,50.65,1130595.0,47.7472,48.0984,47.5288,48.0794,1130595.0
2022-01-28 12:00:00,50.64,50.81,50.21,50.26,974095.0,48.0699,48.2313,47.6617,47.7092,974095.0
2022-01-28 13:00:00,50.27,50.68,50.26,50.59,755265.0,47.7187,48.1079,47.7092,48.0224,755265.0
2022-01-28 14:00:00,50.6,50.72,49.88,50.55,1188810.0,48.0319,48.1459,47.3485,47.9845,1188810.0
2022-01-28 15:00:00,50.55,51.41,50.47,51.4,1591705.0,47.9845,48.8008,47.9085,48.7913,1591705.0
2022-01-31 09:30:00,51.15,51.44,51.05,51.44,792480.0,48.554,48.8293,48.4591,48.8293,792480.0
2022-01-31 10:00:00,51.46,51.79,51.46,51.67,1199980.0,48.8483,49.1615,48.8483,49.0476,1199980.0
2022-01-31 11:00:00,51.7,51.93,51.6,51.93,362150.0,49.0761,49.2944,48.9812,49.2944,362150.0
2022-01-31 12:00:00,51.93,52.13,51.91,52.1,626465.0,49.2944,49.4843,49.2755,49.4558,626465.0
2022-01-31 13:00:00,52.1,52.17,51.98,52.03,488695.0,49.4558,49.5223,49.3419,49.3894,488695.0
2022-01-31 14:00:00,52.03,52.21,52.0,52.15,689365.0,49.3894,49.5602,49.3609,49.5033,689365.0
2022-01-31 15:00:00,52.14,52.54,51.82,52.52,3093640.0,49.4938,49.8735,49.19,49.8545,3093640.0
2022-02-01 09:30:00,52.69,52.81,52.38,52.51,930440.0,50.0159,50.1298,49.7216,49.845,930440.0
2022-02-01 10:00:00,52.53,52.72,52.04,52.72,1138950.0,49.864,50.0443,49.3989,50.0443,1138950.0
2022-02-01 11:00:00,52.72,52.85,52.59,52.82,1003465.0,50.0443,50.1677,49.9209,50.1393,1003465.0
2022-02-01 12:00:00,52.81,52.84,52.52,52.77,493335.0,50.1298,50.1583,49.8545,50.0918,493335.0
2022-02-01 13:00:00,52.77,52.84,52.64,52.73,624775.0,50.0918,50.1583,49.9684,50.0538,624775.0
2022-02-01 14:00:00,52.74,52.83,52.66,52.77,595775.0,50.0633,50.1488,49.9874,50.0918,595775.0
2022-02-01 15:00:00,52.76,53.13,52.76,53.04,1627715.0,50.0823,50.4335,50.0823,50.3481,1627715.0
2022-02-02 09:30:00,53.16,53.3,52.87,52.87,939940.0,50.462,50.5949,50.1867,50.1867,939940.0
2022-02-02 10:00:00,52.9,53.13,52.65,53.06,1532165.0,50.2152,50.4335,49.9779,50.3671,1532165.0
2022-02-02 11:00:00,53.04,53.07,52.7,52.93,536795.0,50.3481,50.3766,50.0254,50.2437,536795.0
2022-02-02 12:00:00,52.91,53.1,52.85,53.09,415065.0,50.2247,50.4051,50.1677,50.3956,415065.0
2022-02-02 13:00:00,53.1,53.12,52.93,53.09,437815.0,50.4051,50.424,50.2437,50.3956,437815.0
2022-02-02 14:00:00,53.09,53.22,52.98,53.13,535190.0,50.3956,50.519,50.2912,50.4335,535190.0
2022-02-02 15:00:00,53.14,53.2,52.99,53.06,1762315.0,50.443,50.5,50.3006,50.3671,1762315.0
2022-02-03 09:30:00,52.6,52.83,52.42,52.53,1429585.0,49.9304,50.1488,49.7596,49.864,1429585.0
2022-02-03 10:00:00,52.5,52.97,52.46,52.92,1422125.0,49.8355,50.2817,49.7975,50.2342,1422125.0
2022-02-03 11:00:00,52.92,52.99,52.57,52.57,657050.0,50.2342,50.3006,49.902,49.902,657050.0
2022-02-03 12:00:00,52.59,52.62,52.42,52.55,599185.0,49.9209,49.9494,49.7596,49.883,599185.0
2022-02-03 13:00:00,52.54,52.65,52.4,52.57,782535.0,49.8735,49.9779,49.7406,49.902,782535.0
2022-02-03 14:00:00,52.57,52.62,52.27,52.37,673120.0,49.902,49.9494,49.6172,49.7121,673120.0
2022-02-03 15:00:00,52.38,52.53,52.15,52.18,1287560.0,49.7216,49.864,49.5033,49.5318,1287560.0
2022-02-04 09:30:00,52.09,52.24,51.89,52.02,445050.0,49.4463,49.5887,49.2565,49.3799,445050.0
2022-02-04 10:00:00,52.03,52.18,51.63,51.67,550810.0,49.3894,49.5318,49.0097,49.0476,550810.0
2022-02-04 11:00:00,51.63,52.01,51.59,51.99,365120.0,49.0097,49.3704,48.9717,49.3514,365120.0
2022-02-04 12:00:00,51.9,52.09,51.82,52.09,318630.0,49.266,49.4463,49.19,49.4463,318630.0
2022-02-04 13:00:00,52.11,52.42,52.11,52.39,650250.0,49.4653,49.7596,49.4653,49.7311,650250.0
2022-02-04 14:00:00,52.41,52.48,52.23,52.48,532690.0,49.7501,49.8165,49.5792,49.8165,532690.0
2022-02-04 15:00:00,52.47,52.72,52.28,52.31,2171855.0,49.807,50.0443,49.6267,49.6552,2171855.0
2022-02-07 09:30:00,52.34,52.54,52.3,52.49,884360.0,49.6836,49.8735,49.6457,49.826,884360.0
2022-02-07 10:00:00,52.51,52.58,52.24,52.46,954875.0,49.845,49.9115,49.5887,49.7975,954875.0
2022-02-07 11:00:00,52.45,52.49,52.08,52.27,361290.0,49.788,49.826,49.4368,49.6172,361290.0
2022-02-07 12:00:00,52.27,52.34,52.13,52.31,456470.0,49.6172,49.6836,49.4843,49.6552,456470.0
2022-02-07 13:00:00,52.31,52.52,52.27,52.52,418945.0,49.6552,49.8545,49.6172,49.8545,418945.0
2022-02-07 14:00:00,52.5,52.63,52.45,52.6,534500.0,49.8355,49.9589,49.788,49.9304,534500.0
2022-02-07 15:00:00,52.55,52.67,52.18,52.3,1154160.0,49.883,49.9969,49.5318,49.6457,1154160.0
2022-02-08 09:30:00,52.35,52.69,52.35,52.64,1166230.0,49.6931,50.0159,49.6931,49.9684,1166230.0
2022-02-08 10:00:00,52.61,53.03,52.45,53.02,520390.0,49.9399,50.3386,49.788,50.3291,520390.0
2022-02-08 11:00:00,53.03,53.17,52.99,53.16,456490.0,50.3386,50.4715,50.3006,50.462,456490.0
2022-02-08 12:00:00,53.17,53.27,53.07,53.23,385250.0,50.4715,50.5664,50.3766,50.5285,385250.0
2022-02-08 13:00:00,53.23,53.25,53.12,53.21,378095.0,50.5285,50.5474,50.424,50.5095,378095.0
2022-02-08 14:00:00,53.24,53.28,52.94,53.04,419905.0,50.538,50.5759,50.2532,50.3481,419905.0
2022-02-08 15:00:00,53.04,53.36,52.95,53.29,1613135.0,50.3481,50.6519,50.2627,50.5854,1613135.0
2022-02-09 09:30:00,53.77,54.16,53.73,53.95,780960.0,51.0411,51.4113,51.0031,51.2119,780960.0
2022-02-09 10:00:00,53.95,54.22,53.95,54.22,977405.0,51.2119,51.4682,51.2119,51.4682,977405.0
2022-02-09 11:00:00,54.22,54.23,54.03,54.11,486075.0,51.4682,51.4777,51.2879,51.3638,486075.0
2022-02-09 12:00:00,54.1,54.18,53.99,54.18,353580.0,51.3543,51.4302,51.2499,51.4302,353580.0
2022-02-09 13:00:00,54.16,54.22,54.11,54.18,284985.0,51.4113,51.4682,51.3638,51.4302,284985.0
2022-02-09 14:00:00,54.19,54.28,54.16,54.17,462650.0,51.4397,51.5252,51.4113,51.4208,462650.0
2022-02-09 15:00:00,54.16,54.27,54.09,54.26,835690.0,51.4113,51.5157,51.3448,51.5062,835690.0
2022-02-10 09:30:00,53.52,54.28,53.52,54.24,1031915.0,50.8037,51.5252,50.8037,51.4872,1031915.0
2022-02-10 10:00:00,54.24,54.72,54.21,54.48,1370005.0,51.4872,51.9428,51.4587,51.715,1370005.0
2022-02-10 11:00:00,54.42,54.67,54.39,54.63,1187150.0,51.6581,51.8954,51.6296,51.8574,1187150.0
2022-02-10 12:00:00,54.65,54.77,54.3,54.43,696055.0,51.8764,51.9903,51.5442,51.6676,696055.0
2022-02-10 13:00:00,54.4,54.49,53.75,54.01,639140.0,51.6391,51.7245,51.0221,51.2689,639140.0
2022-02-10 14:00:00,54.01,54.02,53.56,53.56,475070.0,51.2689,51.2784,50.8417,50.8417,475070.0
2022-02-10 15:00:00,53.58,53.77,53.21,53.48,1484415.0,50.8607,51.0411,50.5095,50.7658,1484415.0
2022-02-11 09:30:00,53.53,53.77,53.44,53.52,694710.0,50.8132,51.0411,50.7278,50.8037,694710.0
2022-02-11 10:00:00,53.54,53.96,53.53,53.74,918540.0,50.8227,51.2214,50.8132,51.0126,918540.0
2022-02-11 11:00:00,53.74,53.9,53.46,53.59,464215.0,51.0126,51.1645,50.7468,50.8702,464215.0
2022-02-11 12:00:00,53.55,53.7,53.43,53.48,437005.0,50.8322,50.9746,50.7183,50.7658,437005.0
2022-02-11 13:00:00,53.47,53.58,52.69,52.76,735475.0,50.7563,50.8607,50.0159,50.0823,735475.0
2022-02-11 14:00:00,52.7,53.04,52.48,52.71,807200.0,50.0254,50.3481,49.8165,50.0349,807200.0
2022-02-11 15:00:00,52.74,52.97,52.54,52.79,1051585.0,50.0633,50.2817,49.8735,50.1108,1051585.0
2022-02-14 09:30:00,52.77,53.27,52.77,53.02,1193235.0,50.0918,50.5664,50.0918,50.3291,1193235.0
2022-02-14 10:00:00,53.01,53.12,52.55,52.63,1887215.0,50.3196,50.424,49.883,49.9589,1887215.0
2022-02-14 11:00:00,52.62,52.95,52.62,52.85,953645.0,49.9494,50.2627,49.9494,50.1677,953645.0
2022-02-14 12:00:00,52.83,52.97,52.77,52.88,560045.0,50.1488,50.2817,50.0918,50.1962,560045.0
2022-02-14 13:00:00,52.91,52.99,52.35,52.37,717490.0,50.2247,50.3006,49.6931,49.7121,717490.0
2022-02-14 14:00:00,52.33,52.73,52.26,52.69,872595.0,49.6741,50.0538,49.6077,50.0159,872595.0
2022-02-14 15:00:00,52.71,52.85,52.51,52.62,1341825.0,50.0349,50.1677,49.845,49.9494,1341825.0
2022-02-15 09:30:00,53.1,53.6,53.07,53.28,1162595.0,50.4051,50.8797,50.3766,50.5759,1162595.0
2022-02-15 10:00:00,53.27,53.48,53.15,53.43,1224785.0,50.5664,50.7658,50.4525,50.7183,1224785.0
2022-02-15 11:00:00,53.44,53.61,53.37,53.59,601385.0,50.7278,50.8892,50.6614,50.8702,601385.0
2022-02-15 12:00:00,53.6,53.66,53.4,53.5,539165.0,50.8797,50.9366,50.6898,50.7848,539165.0
2022-02-15 13:00:00,53.51,53.78,53.49,53.76,589695.0,50.7943,51.0505,50.7753,51.0316,589695.0
2022-02-15 14:00:00,53.77,53.79,53.62,53.71,687400.0,51.0411,51.06,50.8987,50.9841,687400.0
2022-02-15 15:00:00,53.71,53.84,53.5,53.78,928940.0,50.9841,51.1075,50.7848,51.0505,928940.0
2022-02-16 09:30:00,53.54,53.67,53.4,53.49,844730.0,50.8227,50.9461,50.6898,50.7753,844730.0
2022-02-16 10:00:00,53.51,53.71,53.43,53.6,608630.0,50.7943,50.9841,50.7183,50.8797,608630.0
2022-02-16 11:00:00,53.62,53.69,53.53,53.62,459750.0,50.8987,50.9651,50.8132,50.8987,459750.0
2022-02-16 12:00:00,53.61,53.67,53.43,53.5,318335.0,50.8892,50.9461,50.7183,50.7848,318335.0
2022-02-16 13:00:00,53.47,53.54,53.41,53.47,726910.0,50.7563,50.8227,50.6993,50.7563,726910.0
2022-02-16 14:00:00,53.48,54.03,53.37,53.93,1336025.0,50.7658,51.2879,50.6614,51.1929,1336025.0
2022-02-16 15:00:00,53.94,54.1,53.89,53.92,1126965.0,51.2024,51.3543,51.155,51.1834,1126965.0
2022-02-17 09:30:00,53.46,53.58,53.13,53.13,874405.0,50.7468,50.8607,50.4335,50.4335,874405.0
2022-02-17 10:00:00,53.16,53.27,53.04,53.22,1364155.0,50.462,50.5664,50.3481,50.519,1364155.0
2022-02-17 11:00:00,53.23,53.36,53.17,53.25,867940.0,50.5285,50.6519,50.4715,50.5474,867940.0
2022-02-17 12:00:00,53.27,53.36,53.22,53.27,401045.0,50.5664,50.6519,50.519,50.5664,401045.0
2022-02-17 13:00:00,53.28,53.28,53.11,53.15,288415.0,50.5759,50.5759,50.4146,50.4525,288415.0
2022-02-17 14:00:00,53.13,53.13,52.83,52.85,505685.0,50.4335,50.4335,50.1488,50.1677,505685.0
2022-02-17 15:00:00,52.85,52.94,52.68,52.73,1615760.0,50.1677,50.2532,50.0064,50.0538,1615760.0
2022-02-18 09:30:00,52.72,53.23,52.72,53.22,996430.0,50.0443,50.5285,50.0443,50.519,996430.0
2022-02-18 10:00:00,53.19,53.29,52.72,52.73,1033880.0,50.4905,50.5854,50.0443,50.0538,1033880.0
2022-02-18 11:00:00,52.71,52.73,52.36,52.41,809280.0,50.0349,50.0538,49.7026,49.7501,809280.0
2022-02-18 12:00:00,52.42,52.68,52.37,52.47,715455.0,49.7596,50.0064,49.7121,49.807,715455.0
2022-02-18 13:00:00,52.46,52.71,52.38,52.67,271895.0,49.7975,50.0349,49.7216,49.9969,271895.0
2022-02-18 14:00:00,52.67,52.99,52.61,52.87,565350.0,49.9969,50.3006,49.9399,50.1867,565350.0
2022-02-18 15:00:00,52.87,52.94,52.43,52.53,1187780.0,50.1867,50.2532,49.7691,49.864,1187780.0
2022-02-22 09:30:00,52.29,52.66,52.07,52.55,707575.0,49.6362,49.9874,49.4273,49.883,707575.0
2022-02-22 10:00:00,52.5,52.72,52.21,52.25,803605.0,49.8355,50.0443,49.5602,49.5982,803605.0
2022-02-22 11:00:00,52.21,52.37,52.13,52.22,759880.0,49.5602,49.7121,49.4843,49.5697,759880.0
2022-02-22 12:00:00,52.2,52.29,51.9,51.93,1271925.0,49.5507,49.6362,49.266,49.2944,1271925.0
2022-02-22 13:00:00,51.94,52.02,51.56,51.67,463845.0,49.3039,49.3799,48.9432,49.0476,463845.0
2022-02-22 14:00:00,51.66,52.28,51.49,52.23,1249010.0,49.0381,49.6267,48.8768,49.5792,1249010.0
2022-02-22 15:00:00,52.21,52.39,51.68,51.81,1245800.0,49.5602,49.7311,49.0571,49.1805,1245800.0
2022-02-23 09:30:00,52.16,52.32,52.04,52.07,661140.0,49.5128,49.6646,49.3989,49.4273,661140.0
2022-02-23 10:00:00,52.07,52.07,51.51,51.64,642925.0,49.4273,49.4273,48.8958,49.0192,642925.0
2022-02-23 11:00:00,51.61,51.82,51.48,51.81,709725.0,48.9907,49.19,48.8673,49.1805,709725.0
2022-02-23 12:00:00,51.82,52.04,51.75,51.78,1414680.0,49.19,49.3989,49.1236,49.1521,1414680.0
2022-02-23 13:00:00,51.78,51.78,51.4,51.56,931760.0,49.1521,49.1521,48.7913,48.9432,931760.0
2022-02-23 14:00:00,51.56,51.6,51.16,51.24,1147540.0,48.9432,48.9812,48.5635,48.6395,1147540.0
2022-02-23 15:00:00,51.25,51.29,50.87,50.92,1652370.0,48.649,48.6869,48.2882,48.3357,1652370.0
2022-02-24 09:30:00,49.66,50.27,49.54,50.27,1398930.0,47.1396,47.7187,47.0257,47.7187,1398930.0
2022-02-24 10:00:00,50.23,50.54,49.86,50.34,1696160.0,47.6807,47.975,47.3295,47.7851,1696160.0
2022-02-24 11:00:00,50.28,50.66,50.19,50.52,654300.0,47.7282,48.0889,47.6427,47.956,654300.0
2022-02-24 12:00:00,50.54,50.55,50.18,50.28,1690550.0,47.975,47.9845,47.6333,47.7282,1690550.0
2022-02-24 13:00:00,50.26,50.81,50.21,50.53,1127635.0,47.7092,48.2313,47.6617,47.9655,1127635.0
2022-02-24 14:00:00,50.55,51.18,50.4,51.12,1094825.0,47.9845,48.5825,47.8421,48.5256,1094825.0
2022-02-24 15:00:00,51.14,51.76,51.1,51.68,1671175.0,48.5445,49.1331,48.5066,49.0571,1671175.0
2022-02-25 09:30:00,51.77,52.11,51.67,51.69,1137955.0,49.1426,49.4653,49.0476,49.0666,1137955.0
2022-02-25 10:00:00,51.68,52.33,51.54,52.21,1572570.0,49.0571,49.6741,48.9242,49.5602,1572570.0
2022-02-25 11:00:00,52.23,52.68,52.12,52.66,597100.0,49.5792,50.0064,49.4748,49.9874,597100.0
2022-02-25 12:00:00,52.65,52.85,52.58,52.75,815420.0,49.9779,50.1677,49.9115,50.0728,815420.0
2022-02-25 13:00:00,52.77,52.99,52.6,52.88,549325.0,50.0918,50.3006,49.9304,50.1962,549325.0
2022-02-25 14:00:00,52.81,52.96,52.7,52.83,692755.0,50.1298,50.2722,50.0254,50.1488,692755.0
2022-02-25 15:00:00,52.82,53.15,52.75,53.14,1604510.0,50.1393,50.4525,50.0728,50.443,1604510.0
2022-02-28 09:30:00,52.5,52.97,52.46,52.97,1084855.0,49.8355,50.2817,49.7975,50.2817,1084855.0
2022-02-28 10:00:00,52.95,53.18,52.66,53.16,1158415.0,50.2627,50.481,49.9874,50.462,1158415.0
2022-02-28 11:00:00,53.16,53.4,53.1,53.31,821195.0,50.462,50.6898,50.4051,50.6044,821195.0
2022-02-28 12:00:00,53.31,53.34,52.64,52.8,570225.0,50.6044,50.6329,49.9684,50.1203,570225.0
2022-02-28 13:00:00,52.79,53.06,52.74,53.0,650260.0,50.1108,50.3671,50.0633,50.3101,650260.0
2022-02-28 14:00:00,52.98,52.98,52.54,52.84,552640.0,50.2912,50.2912,49.8735,50.1583,552640.0
2022-02-28 15:00:00,52.83,53.16,52.63,53.14,1649940.0,50.1488,50.462,49.9589,50.443,1649940.0
2022-03-01 09:30:00,52.98,53.24,52.72,52.74,1104600.0,50.2912,50.538,50.0443,50.0633,1104600.0
2022-03-01 10:00:00,52.76,52.94,52.3,52.42,1757965.0,50.0823,50.2532,49.6457,49.7596,1757965.0
2022-03-01 11:00:00,52.39,52.63,51.99,52.07,1758065.0,49.7311,49.9589,49.3514,49.4273,1758065.0
2022-03-01 12:00:00,52.06,52.31,51.9,52.28,695495.0,49.4178,49.6552,49.266,49.6267,695495.0
2022-03-01 13:00:00,52.24,52.36,51.88,52.03,1282190.0,49.5887,49.7026,49.247,49.3894,1282190.0
2022-03-01 14:00:00,52.04,52.44,51.91,52.14,1282805.0,49.3989,49.7786,49.2755,49.4938,1282805.0
2022-03-01 15:00:00,52.14,52.44,51.7,52.1,2173180.0,49.4938,49.7786,49.0761,49.4558,2173180.0
2022-03-02 09:30:00,52.4,52.94,52.4,52.88,1440530.0,49.7406,50.2532,49.7406,50.1962,1440530.0
2022-03-02 10:00:00,52.87,53.08,52.6,53.0,1823285.0,50.1867,50.3861,49.9304,50.3101,1823285.0
2022-03-02 11:00:00,52.99,53.37,52.91,53.33,1146240.0,50.3006,50.6614,50.2247,50.6234,1146240.0
2022-03-02 12:00:00,53.3,53.47,53.27,53.45,952465.0,50.5949,50.7563,50.5664,50.7373,952465.0
2022-03-02 13:00:00,53.46,53.65,53.46,53.59,666155.0,50.7468,50.9271,50.7468,50.8702,666155.0
2022-03-02 14:00:00,53.63,53.71,53.39,53.42,910605.0,50.9082,50.9841,50.6803,50.7088,910605.0
2022-03-02 15:00:00,53.42,53.66,53.4,53.48,1477815.0,50.7088,50.9366,50.6898,50.7658,1477815.0
2022-03-03 09:30:00,53.71,53.75,53.3,53.38,405965.0,50.9841,51.0221,50.5949,50.6709,405965.0
2022-03-03 10:00:00,53.4,53.47,52.72,52.73,630480.0,50.6898,50.7563,50.0443,50.0538,630480.0
2022-03-03 11:00:00,52.73,53.08,52.65,53.03,837595.0,50.0538,50.3861,49.9779,50.3386,837595.0
2022-03-03 12:00:00,53.0,53.34,52.87,53.17,1049195.0,50.3101,50.6329,50.1867,50.4715,1049195.0
2022-03-03 13:00:00,53.16,53.32,53.13,53.19,288885.0,50.462,50.6139,50.4335,50.4905,288885.0
2022-03-03 14:00:00,53.19,53.31,52.91,52.95,620400.0,50.4905,50.6044,50.2247,50.2627,620400.0
2022-03-03 15:00:00,52.92,53.05,52.76,53.04,1266595.0,50.2342,50.3576,50.0823,50.3481,1266595.0
2022-03-04 09:30:00,52.53,52.61,52.12,52.42,894620.0,49.864,49.9399,49.4748,49.7596,894620.0
2022-03-04 10:00:00,52.42,52.48,51.83,51.84,788080.0,49.7596,49.8165,49.1995,49.209,788080.0
2022-03-04 11:00:00,51.84,52.03,51.69,51.84,675070.0,49.209,49.3894,49.0666,49.209,675070.0
2022-03-04 12:00:00,51.84,52.2,51.73,52.16,696650.0,49.209,49.5507,49.1046,49.5128,696650.0
2022-03-04 13:00:00,52.18,52.36,51.99,52.0,566730.0,49.5318,49.7026,49.3514,49.3609,566730.0
2022-03-04 14:00:00,52.01,52.2,51.83,51.84,856380.0,49.3704,49.5507,49.1995,49.209,856380.0
2022-03-04 15:00:00,51.84,52.23,51.84,52.19,1093215.0,49.209,49.5792,49.209,49.5412,1093215.0
2022-03-07 09:30:00,52.13,52.14,51.68,51.76,780750.0,49.4843,49.4938,49.0571,49.1331,780750.0
2022-03-07 10:00:00,51.74,51.97,51.31,51.37,962735.0,49.1141,49.3324,48.7059,48.7629,962735.0
2022-03-07 11:00:00,51.36,51.55,50.9,50.92,958840.0,48.7534,48.9337,48.3167,48.3357,958840.0
2022-03-07 12:00:00,50.93,51.0,50.7,50.78,1018485.0,48.3452,48.4116,48.1269,48.2028,1018485.0
2022-03-07 13:00:00,50.78,50.93,50.64,50.66,839725.0,48.2028,48.3452,48.0699,48.0889,839725.0
2022-03-07 14:00:00,50.67,50.82,50.48,50.5,789700.0,48.0984,48.2408,47.918,47.937,789700.0
2022-03-07 15:00:00,50.54,50.56,50.22,50.24,2556240.0,47.975,47.994,47.6712,47.6902,2556240.0
2022-03-08 09:30:00,50.34,50.49,50.12,50.35,990415.0,47.7851,47.9275,47.5763,47.7946,990415.0
2022-03-08 10:00:00,50.33,50.59,49.98,50.55,1256875.0,47.7756,48.0224,47.4434,47.9845,1256875.0
2022-03-08 11:00:00,50.52,50.63,50.11,50.48,1166445.0,47.956,48.0604,47.5668,47.918,1166445.0
2022-03-08 12:00:00,50.49,51.34,50.45,51.34,1338480.0,47.9275,48.7344,47.8896,48.7344,1338480.0
2022-03-08 13:00:00,51.37,51.62,50.65,50.69,1127105.0,48.7629,49.0002,48.0794,48.1174,1127105.0
2022-03-08 14:00:00,50.69,51.15,50.48,51.02,1440765.0,48.1174,48.554,47.918,48.4306,1440765.0
2022-03-08 15:00:00,51.04,51.21,50.4,50.41,1690695.0,48.4496,48.611,47.8421,47.8516,1690695.0
2022-03-09 09:30:00,51.39,51.74,51.33,51.52,1358515.0,48.7818,49.1141,48.7249,48.9052,1358515.0
2022-03-09 10:00:00,51.54,51.91,51.5,51.89,1257565.0,48.9242,49.2755,48.8863,49.2565,1257565.0
2022-03-09 11:00:00,51.89,51.98,51.69,51.96,590785.0,49.2565,49.3419,49.0666,49.3229,590785.0
2022-03-09 12:00:00,51.95,52.1,51.9,52.05,570415.0,49.3134,49.4558,49.266,49.4084,570415.0
2022-03-09 13:00:00,52.03,52.09,51.82,51.85,420045.0,49.3894,49.4463,49.19,49.2185,420045.0
2022-03-09 14:00:00,51.84,51.98,51.79,51.87,478895.0,49.209,49.3419,49.1615,49.2375,478895.0
2022-03-09 15:00:00,51.87,52.11,51.78,51.86,1494330.0,49.2375,49.4653,49.1521,49.228,1494330.0
2022-03-10 09:30:00,51.23,51.71,51.14,51.67,327740.0,48.63,49.0856,48.5445,49.0476,327740.0
2022-03-10 10:00:00,51.68,51.75,51.18,51.18,867890.0,49.0571,49.1236,48.5825,48.5825,867890.0
2022-03-10 11:00:00,51.19,51.31,51.1,51.31,886750.0,48.592,48.7059,48.5066,48.7059,886750.0
2022-03-10 12:00:00,51.29,51.52,51.27,51.32,752605.0,48.6869,48.9052,48.6679,48.7154,752605.0
2022-03-10 13:00:00,51.32,51.55,51.26,51.48,372655.0,48.7154,48.9337,48.6584,48.8673,372655.0
2022-03-10 14:00:00,51.48,51.82,51.46,51.76,894510.0,48.8673,49.19,48.8483,49.1331,894510.0
2022-03-10 15:00:00,51.76,51.93,51.59,51.85,1031080.0,49.1331,49.2944,48.9717,49.2185,1031080.0
2022-03-11 09:30:00,52.17,52.37,52.1,52.17,379415.0,49.5223,49.7121,49.4558,49.5223,379415.0
2022-03-11 10:00:00,52.14,52.15,51.74,51.95,398655.0,49.4938,49.5033,49.1141,49.3134,398655.0
2022-03-11 11:00:00,51.99,51.99,51.68,51.77,846020.0,49.3514,49.3514,49.0571,49.1426,846020.0
2022-03-11 12:00:00,51.75,51.81,51.59,51.73,395125.0,49.1236,49.1805,48.9717,49.1046,395125.0
2022-03-11 13:00:00,51.72,51.84,51.62,51.62,644885.0,49.0951,49.209,49.0002,49.0002,644885.0
2022-03-11 14:00:00,51.59,51.76,51.52,51.57,487750.0,48.9717,49.1331,48.9052,48.9527,487750.0
2022-03-11 15:00:00,51.58,51.59,51.29,51.32,866275.0,48.9622,48.9717,48.6869,48.7154,866275.0
2022-03-14 09:30:00,51.53,51.66,51.14,51.44,402665.0,48.9147,49.0381,48.5445,48.8293,402665.0
2022-03-14 10:00:00,51.37,51.77,51.33,51.71,684005.0,48.7629,49.1426,48.7249,49.0856,684005.0
2022-03-14 11:00:00,51.76,51.76,51.16,51.23,362990.0,49.1331,49.1331,48.5635,48.63,362990.0
2022-03-14 12:00:00,51.24,51.31,51.06,51.08,430520.0,48.6395,48.7059,48.4686,48.4876,430520.0
2022-03-14 13:00:00,51.05,51.06,50.68,50.7,644500.0,48.4591,48.4686,48.1079,48.1269,644500.0
2022-03-14 14:00:00,50.69,50.83,50.66,50.76,657185.0,48.1174,48.2503,48.0889,48.1838,657185.0
2022-03-14 15:00:00,50.78,50.92,50.63,50.87,1051105.0,48.2028,48.3357,48.0604,48.2882,1051105.0
2022-03-15 09:30:00,51.09,51.35,51.0,51.22,389210.0,48.4971,48.7439,48.4116,48.6205,389210.0
2022-03-15 10:00:00,51.25,51.46,51.0,51.28,754845.0,48.649,48.8483,48.4116,48.6774,754845.0
2022-03-15 11:00:00,51.3,51.35,51.05,51.18,533655.0,48.6964,48.7439,48.4591,48.5825,533655.0
2022-03-15 12:00:00,51.15,51.32,51.07,51.2,1048105.0,48.554,48.7154,48.4781,48.6015,1048105.0
2022-03-15 13:00:00,51.2,51.32,51.04,51.22,455475.0,48.6015,48.7154,48.4496,48.6205,455475.0
2022-03-15 14:00:00,51.21,51.44,50.97,51.41,622735.0,48.611,48.8293,48.3832,48.8008,622735.0
2022-03-15 15:00:00,51.4,51.69,51.37,51.65,1407275.0,48.7913,49.0666,48.7629,49.0287,1407275.0
2022-03-16 09:30:00,52.2,52.73,52.11,52.62,802810.0,49.5507,50.0538,49.4653,49.9494,802810.0
2022-03-16 10:00:00,52.63,53.1,52.5,52.75,1544980.0,49.9589,50.4051,49.8355,50.0728,1544980.0
2022-03-16 11:00:00,52.72,52.84,52.6,52.79,502510.0,50.0443,50.1583,49.9304,50.1108,502510.0
2022-03-16 12:00:00,52.79,52.9,52.62,52.76,1144520.0,50.1108,50.2152,49.9494,50.0823,1144520.0
2022-03-16 13:00:00,52.76,52.77,52.51,52.63,532950.0,50.0823,50.0918,49.845,49.9589,532950.0
2022-03-16 14:00:00,52.59,52.64,51.77,52.5,894105.0,49.9209,49.9684,49.1426,49.8355,894105.0
2022-03-16 15:00:00,52.51,53.12,52.46,53.12,1715350.0,49.845,50.424,49.7975,50.424,1715350.0
2022-03-17 09:30:00,52.88,53.19,52.79,53.19,812625.0,50.1962,50.4905,50.1108,50.4905,812625.0
2022-03-17 10:00:00,53.19,53.26,52.99,53.1,1174355.0,50.4905,50.5569,50.3006,50.4051,1174355.0
2022-03-17 11:00:00,53.1,53.33,53.04,53.31,781395.0,50.4051,50.6234,50.3481,50.6044,781395.0
2022-03-17 12:00:00,53.31,53.43,53.24,53.42,363985.0,50.6044,50.7183,50.538,50.7088,363985.0
2022-03-17 13:00:00,53.41,53.6,53.35,53.57,537680.0,50.6993,50.8797,50.6424,50.8512,537680.0
2022-03-17 14:00:00,53.58,53.58,53.4,53.51,349480.0,50.8607,50.8607,50.6898,50.7943,349480.0
2022-03-17 15:00:00,53.51,53.65,53.38,53.63,853625.0,50.7943,50.9271,50.6709,50.9082,853625.0
2022-03-18 09:30:00,53.29,53.41,53.21,53.35,735035.0,50.5854,50.6993,50.5095,50.6424,735035.0
2022-03-18 10:00:00,53.36,53.63,53.35,53.41,847925.0,50.6519,50.9082,50.6424,50.6993,847925.0
2022-03-18 11:00:00,53.44,53.49,53.24,53.31,859725.0,50.7278,50.7753,50.538,50.6044,859725.0
2022-03-18 12:00:00,53.31,53.64,53.27,53.62,320835.0,50.6044,50.9177,50.5664,50.8987,320835.0
2022-03-18 13:00:00,53.64,53.78,53.62,53.72,589305.0,50.9177,51.0505,50.8987,50.9936,589305.0
2022-03-18 14:00:00,53.73,53.84,53.7,53.81,584825.0,51.0031,51.1075,50.9746,51.079,584825.0
2022-03-18 15:00:00,53.81,54.15,53.8,54.03,1929105.0,51.079,51.4018,51.0695,51.2879,1929105.0
2022-03-21 09:30:00,54.12,54.49,53.92,53.99,366025.0,51.3733,51.7245,51.1834,51.2499,366025.0
2022-03-21 10:00:00,53.96,54.18,53.88,54.08,677230.0,51.2214,51.4302,51.1455,51.3353,677230.0
2022-03-21 11:00:00,54.08,54.1,53.89,54.06,842950.0,51.3353,51.3543,51.155,51.3163,842950.0
2022-03-21 12:00:00,54.05,54.19,53.77,53.78,492915.0,51.3068,51.4397,51.0411,51.0505,492915.0
2022-03-21 13:00:00,53.78,53.81,53.52,53.72,422880.0,51.0505,51.079,50.8037,50.9936,422880.0
2022-03-21 14:00:00,53.7,53.83,53.58,53.58,635040.0,50.9746,51.098,50.8607,50.8607,635040.0
2022-03-21 15:00:00,53.56,53.89,53.53,53.89,897000.0,50.8417,51.155,50.8132,51.155,897000.0
2022-03-22 09:30:00,54.11,54.58,54.11,54.57,758905.0,51.3638,51.8099,51.3638,51.8005,758905.0
2022-03-22 10:00:00,54.57,54.65,54.31,54.34,1009485.0,51.8005,51.8764,51.5537,51.5821,1009485.0
2022-03-22 11:00:00,54.35,54.35,54.11,54.12,529655.0,51.5916,51.5916,51.3638,51.3733,529655.0
2022-03-22 12:00:00,54.13,54.2,54.0,54.2,344655.0,51.3828,51.4492,51.2594,51.4492,344655.0
2022-03-22 13:00:00,54.18,54.3,54.17,54.24,342425.0,51.4302,51.5442,51.4208,51.4872,342425.0
2022-03-22 14:00:00,54.25,54.28,54.12,54.24,349900.0,51.4967,51.5252,51.3733,51.4872,349900.0
2022-03-22 15:00:00,54.22,54.35,54.12,54.23,1076870.0,51.4682,51.5916,51.3733,51.4777,1076870.0
2022-03-23 09:30:00,53.97,54.03,53.58,53.59,905125.0,51.2309,51.2879,50.8607,50.8702,905125.0
2022-03-23 10:00:00,53.59,53.89,53.55,53.76,1702320.0,50.8702,51.155,50.8322,51.0316,1702320.0
2022-03-23 11:00:00,53.77,53.92,53.77,53.86,524520.0,51.0411,51.1834,51.0411,51.1265,524520.0
2022-03-23 12:00:00,53.86,53.93,53.62,53.68,437500.0,51.1265,51.1929,50.8987,50.9556,437500.0
2022-03-23 13:00:00,53.68,53.68,53.33,53.48,656555.0,50.9556,50.9556,50.6234,50.7658,656555.0
2022-03-23 14:00:00,53.48,53.5,53.34,53.35,562680.0,50.7658,50.7848,50.6329,50.6424,562680.0
2022-03-23 15:00:00,53.36,53.44,53.21,53.21,1179630.0,50.6519,50.7278,50.5095,50.5095,1179630.0
2022-03-24 09:30:00,53.3,53.31,53.0,53.18,368620.0,50.7546,50.7641,50.4689,50.6403,368620.0
2022-03-24 10:00:00,53.23,53.37,53.08,53.24,649560.0,50.6879,50.8212,50.5451,50.6974,649560.0
2022-03-24 11:00:00,53.26,53.47,53.22,53.44,544300.0,50.7165,50.9165,50.6784,50.8879,544300.0
2022-03-24 12:00:00,53.42,53.45,53.28,53.35,424060.0,50.8688,50.8974,50.7355,50.8022,424060.0
2022-03-24 13:00:00,53.35,53.44,53.33,53.41,550900.0,50.8022,50.8879,50.7831,50.8593,550900.0
2022-03-24 14:00:00,53.41,53.46,53.33,53.45,975705.0,50.8593,50.9069,50.7831,50.8974,975705.0
2022-03-24 15:00:00,53.43,53.67,53.41,53.66,964925.0,50.8784,51.1069,50.8593,51.0974,964925.0
2022-03-25 09:30:00,53.79,53.79,53.58,53.66,464140.0,51.2212,51.2212,51.0212,51.0974,464140.0
2022-03-25 10:00:00,53.69,53.99,53.64,53.96,1227295.0,51.126,51.4116,51.0783,51.3831,1227295.0
2022-03-25 11:00:00,53.98,53.99,53.5,53.66,967140.0,51.4021,51.4116,50.945,51.0974,967140.0
2022-03-25 12:00:00,53.65,53.79,53.63,53.75,423385.0,51.0879,51.2212,51.0688,51.1831,423385.0
2022-03-25 13:00:00,53.71,53.84,53.63,53.84,358370.0,51.145,51.2688,51.0688,51.2688,358370.0
2022-03-25 14:00:00,53.84,53.96,53.83,53.93,491970.0,51.2688,51.3831,51.2593,51.3545,491970.0
2022-03-25 15:00:00,53.92,54.06,53.71,54.04,1537755.0,51.345,51.4783,51.145,51.4592,1537755.0
2022-03-28 09:30:00,53.93,53.93,53.67,53.82,1330645.0,51.3545,51.3545,51.1069,51.2497,1330645.0
2022-03-28 10:00:00,53.85,53.88,53.68,53.8,656095.0,51.2783,51.3069,51.1164,51.2307,656095.0
2022-03-28 11:00:00,53.8,53.83,53.46,53.47,420570.0,51.2307,51.2593,50.9069,50.9165,420570.0
2022-03-28 12:00:00,53.43,53.68,53.43,53.68,299355.0,50.8784,51.1164,50.8784,51.1164,299355.0
2022-03-28 13:00:00,53.69,53.78,53.64,53.76,274515.0,51.126,51.2117,51.0783,51.1926,274515.0
2022-03-28 14:00:00,53.77,53.93,53.67,53.93,541570.0,51.2021,51.3545,51.1069,51.3545,541570.0
2022-03-28 15:00:00,53.91,54.14,53.87,54.14,875120.0,51.3354,51.5545,51.2974,51.5545,875120.0
2022-03-29 09:30:00,54.6,55.08,54.58,54.81,744730.0,51.9925,52.4496,51.9734,52.1925,744730.0
2022-03-29 10:00:00,54.82,55.02,54.59,55.01,1076835.0,52.202,52.3924,51.983,52.3829,1076835.0
2022-03-29 11:00:00,55.02,55.04,54.81,54.92,586355.0,52.3924,52.4115,52.1925,52.2972,586355.0
2022-03-29 12:00:00,54.94,54.94,54.71,54.81,282250.0,52.3163,52.3163,52.0972,52.1925,282250.0
2022-03-29 13:00:00,54.81,55.0,54.73,55.0,440515.0,52.1925,52.3734,52.1163,52.3734,440515.0
2022-03-29 14:00:00,55.02,55.24,55.01,55.24,406185.0,52.3924,52.6019,52.3829,52.6019,406185.0
2022-03-29 15:00:00,55.22,55.41,55.17,55.27,1703515.0,52.5829,52.7638,52.5353,52.6305,1703515.0
2022-03-30 09:30:00,55.13,55.16,54.92,55.12,1186990.0,52.4972,52.5257,52.2972,52.4877,1186990.0
2022-03-30 10:00:00,55.14,55.16,54.86,54.86,671970.0,52.5067,52.5257,52.2401,52.2401,671970.0
2022-03-30 11:00:00,54.85,54.95,54.73,54.75,885680.0,52.2306,52.3258,52.1163,52.1353,885680.0
2022-03-30 12:00:00,54.75,54.8,54.67,54.78,982870.0,52.1353,52.1829,52.0591,52.1639,982870.0
2022-03-30 13:00:00,54.77,54.78,54.51,54.57,516355.0,52.1544,52.1639,51.9068,51.9639,516355.0
2022-03-30 14:00:00,54.59,54.67,54.4,54.41,463960.0,51.983,52.0591,51.802,51.8116,463960.0
2022-03-30 15:00:00,54.41,54.47,54.19,54.46,1126275.0,51.8116,51.8687,51.6021,51.8592,1126275.0
2022-03-31 09:30:00,54.37,54.66,54.33,54.53,399130.0,51.7735,52.0496,51.7354,51.9258,399130.0
2022-03-31 10:00:00,54.52,54.61,54.26,54.58,813745.0,51.9163,52.002,51.6687,51.9734,813745.0
2022-03-31 11:00:00,54.56,54.57,54.38,54.45,641470.0,51.9544,51.9639,51.783,51.8497,641470.0
2022-03-31 12:00:00,54.44,54.46,54.3,54.33,347125.0,51.8401,51.8592,51.7068,51.7354,347125.0
2022-03-31 13:00:00,54.33,54.39,54.24,54.3,329760.0,51.7354,51.7925,51.6497,51.7068,329760.0
2022-03-31 14:00:00,54.31,54.31,54.16,54.22,834720.0,51.7163,51.7163,51.5735,51.6306,834720.0
2022-03-31 15:00:00,54.25,54.3,53.63,53.67,1170210.0,51.6592,51.7068,51.0688,51.1069,1170210.0
2022-04-01 09:30:00,53.96,54.24,53.96,54.23,1207175.0,51.3831,51.6497,51.3831,51.6402,1207175.0
2022-04-01 10:00:00,54.24,54.27,53.78,53.9,1339470.0,51.6497,51.6783,51.2117,51.3259,1339470.0
2022-04-01 11:00:00,53.88,54.03,53.73,53.73,555190.0,51.3069,51.4497,51.164,51.164,555190.0
2022-04-01 12:00:00,53.76,53.76,53.53,53.65,487570.0,51.1926,51.1926,50.9736,51.0879,487570.0
2022-04-01 13:00:00,53.63,53.8,53.56,53.75,438420.0,51.0688,51.2307,51.0022,51.1831,438420.0
2022-04-01 14:00:00,53.75,54.0,53.75,53.93,707635.0,51.1831,51.4211,51.1831,51.3545,707635.0
2022-04-01 15:00:00,53.92,54.03,53.75,54.02,1589615.0,51.345,51.4497,51.1831,51.4402,1589615.0
2022-04-04 09:30:00,54.03,54.07,53.66,53.83,1049890.0,51.4497,51.4878,51.0974,51.2593,1049890.0
2022-04-04 10:00:00,53.84,53.88,53.63,53.8,1057020.0,51.2688,51.3069,51.0688,51.2307,1057020.0
2022-04-04 11:00:00,53.77,54.0,53.75,53.99,351895.0,51.2021,51.4211,51.1831,51.4116,351895.0
2022-04-04 12:00:00,53.99,53.99,53.78,53.8,430370.0,51.4116,51.4116,51.2117,51.2307,430370.0
2022-04-04 13:00:00,53.76,53.84,53.72,53.84,542200.0,51.1926,51.2688,51.1545,51.2688,542200.0
2022-04-04 14:00:00,53.83,53.95,53.77,53.92,521705.0,51.2593,51.3735,51.2021,51.345,521705.0
2022-04-04 15:00:00,53.9,53.96,53.8,53.91,1610330.0,51.3259,51.3831,51.2307,51.3354,1610330.0
2022-04-05 09:30:00,53.8,54.12,53.69,53.74,644965.0,51.2307,51.5354,51.126,51.1736,644965.0
2022-04-05 10:00:00,53.72,53.84,53.21,53.31,813665.0,51.1545,51.2688,50.6689,50.7641,813665.0
2022-04-05 11:00:00,53.31,53.42,53.28,53.29,338625.0,50.7641,50.8688,50.7355,50.7451,338625.0
2022-04-05 12:00:00,53.3,53.34,53.19,53.34,392365.0,50.7546,50.7927,50.6498,50.7927,392365.0
2022-04-05 13:00:00,53.34,53.51,53.23,53.27,666465.0,50.7927,50.9545,50.6879,50.726,666465.0
2022-04-05 14:00:00,53.27,53.34,53.18,53.19,415915.0,50.726,50.7927,50.6403,50.6498,415915.0
2022-04-05 15:00:00,53.22,53.23,52.79,52.91,1121325.0,50.6784,50.6879,50.2689,50.3832,1121325.0
2022-04-06 09:30:00,52.48,52.54,52.26,52.26,1138780.0,49.9737,50.0309,49.7642,49.7642,1138780.0
2022-04-06 10:00:00,52.25,52.41,52.03,52.24,955490.0,49.7547,49.9071,49.5452,49.7452,955490.0
2022-04-06 11:00:00,52.25,52.39,52.22,52.3,552975.0,49.7547,49.888,49.7262,49.8023,552975.0
2022-04-06 12:00:00,52.31,52.35,52.2,52.33,214810.0,49.8119,49.8499,49.7071,49.8309,214810.0
2022-04-06 13:00:00,52.32,52.47,52.27,52.35,389965.0,49.8214,49.9642,49.7738,49.8499,389965.0
2022-04-06 14:00:00,52.31,52.61,51.96,52.52,628530.0,49.8119,50.0975,49.4786,50.0118,628530.0
2022-04-06 15:00:00,52.53,52.6,52.16,52.3,762570.0,50.0213,50.088,49.669,49.8023,762570.0
2022-04-07 09:30:00,52.24,52.39,52.05,52.08,983925.0,49.7452,49.888,49.5643,49.5928,983925.0
2022-04-07 10:00:00,52.09,52.11,51.67,51.76,1097035.0,49.6024,49.6214,49.2024,49.2881,1097035.0
2022-04-07 11:00:00,51.8,51.88,51.62,51.66,1016485.0,49.3262,49.4024,49.1548,49.1929,1016485.0
2022-04-07 12:00:00,51.66,51.7,51.5,51.61,670120.0,49.1929,49.231,49.0405,49.1453,670120.0
2022-04-07 13:00:00,51.61,51.98,51.61,51.97,813395.0,49.1453,49.4976,49.1453,49.4881,813395.0
2022-04-07 14:00:00,51.98,52.26,51.93,52.23,691815.0,49.4976,49.7642,49.45,49.7357,691815.0
2022-04-07 15:00:00,52.23,52.45,52.17,52.21,1168105.0,49.7357,49.9452,49.6785,49.7166,1168105.0
2022-04-08 09:30:00,52.17,52.32,51.92,51.96,607675.0,49.6785,49.8214,49.4405,49.4786,607675.0
2022-04-08 10:00:00,51.93,52.61,51.92,52.61,957415.0,49.45,50.0975,49.4405,50.0975,957415.0
2022-04-08 11:00:00,52.6,52.66,52.49,52.52,549655.0,50.088,50.1451,49.9833,50.0118,549655.0
2022-04-08 12:00:00,52.52,52.59,52.42,52.52,561845.0,50.0118,50.0785,49.9166,50.0118,561845.0
2022-04-08 13:00:00,52.51,52.52,52.36,52.41,553800.0,50.0023,50.0118,49.8595,49.9071,553800.0
2022-04-08 14:00:00,52.4,52.5,52.3,52.41,909565.0,49.8976,49.9928,49.8023,49.9071,909565.0
2022-04-08 15:00:00,52.38,52.47,52.11,52.17,1106500.0,49.8785,49.9642,49.6214,49.6785,1106500.0
2022-04-11 09:30:00,51.93,52.41,51.93,52.41,690780.0,49.45,49.9071,49.45,49.9071,690780.0
2022-04-11 10:00:00,52.39,52.63,52.28,52.28,1011280.0,49.888,50.1166,49.7833,49.7833,1011280.0
2022-04-11 11:00:00,52.27,52.3,52.13,52.16,441115.0,49.7738,49.8023,49.6405,49.669,441115.0
2022-04-11 12:00:00,52.17,52.2,51.93,52.01,387130.0,49.6785,49.7071,49.45,49.5262,387130.0
2022-04-11 13:00:00,52.04,52.23,52.03,52.23,286945.0,49.5547,49.7357,49.5452,49.7357,286945.0
2022-04-11 14:00:00,52.22,52.29,52.09,52.27,353020.0,49.7262,49.7928,49.6024,49.7738,353020.0
2022-04-11 15:00:00,52.27,52.32,51.89,51.92,867290.0,49.7738,49.8214,49.4119,49.4405,867290.0
2022-04-12 09:30:00,52.36,52.89,52.31,52.82,1150530.0,49.8595,50.3642,49.8119,50.2975,1150530.0
2022-04-12 10:00:00,52.84,52.88,52.52,52.63,1476610.0,50.3165,50.3546,50.0118,50.1166,1476610.0
2022-04-12 11:00:00,52.62,52.77,52.58,52.7,571445.0,50.1071,50.2499,50.069,50.1832,571445.0
2022-04-12 12:00:00,52.68,52.68,52.34,52.36,503080.0,50.1642,50.1642,49.8404,49.8595,503080.0
2022-04-12 13:00:00,52.36,52.44,52.01,52.02,625235.0,49.8595,49.9356,49.5262,49.5357,625235.0
2022-04-12 14:00:00,52.03,52.13,51.85,51.92,571250.0,49.5452,49.6405,49.3738,49.4405,571250.0
2022-04-12 15:00:00,51.91,51.94,51.71,51.86,1180100.0,49.431,49.4595,49.2405,49.3833,1180100.0
2022-04-13 09:30:00,51.95,52.34,51.94,52.18,1097465.0,49.469,49.8404,49.4595,49.6881,1097465.0
2022-04-13 10:00:00,52.21,52.28,52.0,52.25,994325.0,49.7166,49.7833,49.5167,49.7547,994325.0
2022-04-13 11:00:00,52.24,52.47,52.22,52.36,652130.0,49.7452,49.9642,49.7262,49.8595,652130.0
2022-04-13 12:00:00,52.35,52.56,52.34,52.54,809285.0,49.8499,50.0499,49.8404,50.0309,809285.0
2022-04-13 13:00:00,52.52,52.6,52.5,52.56,317740.0,50.0118,50.088,49.9928,50.0499,317740.0
2022-04-13 14:00:00,52.55,52.63,52.52,52.59,559980.0,50.0404,50.1166,50.0118,50.0785,559980.0
2022-04-13 15:00:00,52.61,52.77,52.55,52.69,605785.0,50.0975,50.2499,50.0404,50.1737,605785.0
2022-04-14 09:30:00,52.78,53.09,52.58,52.72,2104295.0,50.2594,50.5546,50.069,50.2023,2104295.0
2022-04-14 10:00:00,52.71,52.88,52.6,52.72,1592335.0,50.1928,50.3546,50.088,50.2023,1592335.0
2022-04-14 11:00:00,52.69,52.78,52.54,52.55,679125.0,50.1737,50.2594,50.0309,50.0404,679125.0
2022-04-14 12:00:00,52.53,52.61,52.41,52.5,497780.0,50.0213,50.0975,49.9071,49.9928,497780.0
2022-04-14 13:00:00,52.51,52.7,52.44,52.7,386305.0,50.0023,50.1832,49.9356,50.1832,386305.0
2022-04-14 14:00:00,52.69,52.79,52.46,52.46,904820.0,50.1737,50.2689,49.9547,49.9547,904820.0
2022-04-14 15:00:00,52.46,52.54,52.38,52.39,1950680.0,49.9547,50.0309,49.8785,49.888,1950680.0
2022-04-18 09:30:00,52.29,52.55,52.27,52.34,1073860.0,49.7928,50.0404,49.7738,49.8404,1073860.0
2022-04-18 10:00:00,52.34,52.47,52.22,52.39,778355.0,49.8404,49.9642,49.7262,49.888,778355.0
2022-04-18 11:00:00,52.36,52.47,52.06,52.18,516165.0,49.8595,49.9642,49.5738,49.6881,516165.0
2022-04-18 12:00:00,52.17,52.21,52.05,52.2,611105.0,49.6785,49.7166,49.5643,49.7071,611105.0
2022-04-18 13:00:00,52.21,52.56,52.19,52.52,326950.0,49.7166,50.0499,49.6976,50.0118,326950.0
2022-04-18 14:00:00,52.54,52.55,52.4,52.41,552055.0,50.0309,50.0404,49.8976,49.9071,552055.0
2022-04-18 15:00:00,52.42,52.43,52.04,52.3,745390.0,49.9166,49.9261,49.5547,49.8023,745390.0
2022-04-19 09:30:00,52.36,52.95,52.36,52.95,412485.0,49.8595,50.4213,49.8595,50.4213,412485.0
2022-04-19 10:00:00,52.95,53.28,52.9,53.22,648645.0,50.4213,50.7355,50.3737,50.6784,648645.0
2022-04-19 11:00:00,53.22,53.4,53.19,53.36,392425.0,50.6784,50.8498,50.6498,50.8117,392425.0
2022-04-19 12:00:00,53.35,53.42,53.32,53.35,589835.0,50.8022,50.8688,50.7736,50.8022,589835.0
2022-04-19 13:00:00,53.36,53.44,53.3,53.43,545835.0,50.8117,50.8879,50.7546,50.8784,545835.0
2022-04-19 14:00:00,53.43,53.43,53.26,53.37,455525.0,50.8784,50.8784,50.7165,50.8212,455525.0
2022-04-19 15:00:00,53.38,53.55,53.32,53.49,952275.0,50.8308,50.9926,50.7736,50.9355,952275.0
2022-04-20 09:30:00,53.81,54.07,53.72,53.79,662235.0,51.2402,51.4878,51.1545,51.2212,662235.0
2022-04-20 10:00:00,53.78,54.09,53.69,54.05,590925.0,51.2117,51.5068,51.126,51.4688,590925.0
2022-04-20 11:00:00,54.04,54.13,53.87,54.04,422670.0,51.4592,51.5449,51.2974,51.4592,422670.0
2022-04-20 12:00:00,54.07,54.16,53.95,54.13,522070.0,51.4878,51.5735,51.3735,51.5449,522070.0
2022-04-20 13:00:00,54.13,54.2,54.05,54.14,551805.0,51.5449,51.6116,51.4688,51.5545,551805.0
2022-04-20 14:00:00,54.14,54.18,53.8,53.82,379400.0,51.5545,51.5926,51.2307,51.2497,379400.0
2022-04-20 15:00:00,53.83,54.1,53.83,53.88,894600.0,51.2593,51.5164,51.2593,51.3069,894600.0
2022-04-21 09:30:00,54.36,54.45,54.17,54.29,868455.0,51.764,51.8497,51.583,51.6973,868455.0
2022-04-21 10:00:00,54.27,54.27,53.99,54.0,551060.0,51.6783,51.6783,51.4116,51.4211,551060.0
2022-04-21 11:00:00,54.0,54.03,53.71,53.71,4328785.0,51.4211,51.4497,51.145,51.145,4328785.0
2022-04-21 12:00:00,53.71,53.79,53.36,53.36,725745.0,51.145,51.2212,50.8117,50.8117,725745.0
2022-04-21 13:00:00,53.35,53.52,53.23,53.26,716805.0,50.8022,50.9641,50.6879,50.7165,716805.0
2022-04-21 14:00:00,53.22,53.28,52.87,52.9,2241370.0,50.6784,50.7355,50.3451,50.3737,2241370.0
2022-04-21 15:00:00,52.89,53.05,52.76,52.89,1124570.0,50.3642,50.5165,50.2404,50.3642,1124570.0
2022-04-22 09:30:00,52.67,52.68,52.39,52.46,1013610.0,50.1547,50.1642,49.888,49.9547,1013610.0
2022-04-22 10:00:00,52.48,52.62,52.1,52.15,939730.0,49.9737,50.1071,49.6119,49.6595,939730.0
2022-04-22 11:00:00,52.13,52.29,51.87,51.88,475690.0,49.6405,49.7928,49.3929,49.4024,475690.0
2022-04-22 12:00:00,51.86,52.11,51.84,51.92,473450.0,49.3833,49.6214,49.3643,49.4405,473450.0
2022-04-22 13:00:00,51.91,51.93,51.71,51.71,630955.0,49.431,49.45,49.2405,49.2405,630955.0
2022-04-22 14:00:00,51.7,51.88,51.52,51.57,595200.0,49.231,49.4024,49.0596,49.1072,595200.0
2022-04-22 15:00:00,51.6,51.9,51.47,51.48,1460245.0,49.1358,49.4214,49.012,49.0215,1460245.0
2022-04-25 09:30:00,51.06,51.12,50.46,50.46,1091715.0,48.6216,48.6787,48.0502,48.0502,1091715.0
2022-04-25 10:00:00,50.46,50.91,50.42,50.52,1554380.0,48.0502,48.4787,48.0121,48.1073,1554380.0
2022-04-25 11:00:00,50.52,50.79,50.43,50.58,770020.0,48.1073,48.3644,48.0216,48.1645,770020.0
2022-04-25 12:00:00,50.58,51.19,50.52,51.06,916450.0,48.1645,48.7453,48.1073,48.6216,916450.0
2022-04-25 13:00:00,51.09,51.3,50.94,51.1,869250.0,48.6501,48.8501,48.5073,48.6596,869250.0
2022-04-25 14:00:00,51.11,51.62,51.02,51.43,844455.0,48.6692,49.1548,48.5835,48.9739,844455.0
2022-04-25 15:00:00,51.38,51.83,51.23,51.78,1215775.0,48.9263,49.3548,48.7834,49.3072,1215775.0
2022-04-26 09:30:00,51.41,51.46,51.19,51.31,765500.0,48.9548,49.0024,48.7453,48.8596,765500.0
2022-04-26 10:00:00,51.28,51.47,50.82,50.88,1638530.0,48.831,49.012,48.393,48.4501,1638530.0
2022-04-26 11:00:00,50.87,50.94,50.65,50.66,1226635.0,48.4406,48.5073,48.2311,48.2407,1226635.0
2022-04-26 12:00:00,50.65,51.05,50.63,51.05,729605.0,48.2311,48.612,48.2121,48.612,729605.0
2022-04-26 13:00:00,51.05,51.05,50.52,50.64,1420040.0,48.612,48.612,48.1073,48.2216,1420040.0
2022-04-26 14:00:00,50.64,50.85,50.58,50.8,955995.0,48.2216,48.4216,48.1645,48.374,955995.0
2022-04-26 15:00:00,50.78,50.83,50.26,50.26,1940110.0,48.3549,48.4025,47.8598,47.8598,1940110.0
2022-04-27 09:30:00,50.32,50.79,50.24,50.78,2017420.0,47.9169,48.3644,47.8407,48.3549,2017420.0
2022-04-27 10:00:00,50.79,50.9,49.99,50.34,2061410.0,48.3644,48.4692,47.6027,47.9359,2061410.0
2022-04-27 11:00:00,50.34,50.63,50.25,50.53,1029140.0,47.9359,48.2121,47.8502,48.1169,1029140.0
2022-04-27 12:00:00,50.54,50.83,50.44,50.75,948155.0,48.1264,48.4025,48.0312,48.3264,948155.0
2022-04-27 13:00:00,50.75,50.81,50.41,50.78,1484710.0,48.3264,48.3835,48.0026,48.3549,1484710.0
2022-04-27 14:00:00,50.77,50.82,50.37,50.42,1104955.0,48.3454,48.393,47.9645,48.0121,1104955.0
2022-04-27 15:00:00,50.41,50.48,50.2,50.28,2261190.0,48.0026,48.0692,47.8026,47.8788,2261190.0
2022-04-28 09:30:00,50.81,50.9,50.4,50.44,1232505.0,48.3835,48.4692,47.9931,48.0312,1232505.0
2022-04-28 10:00:00,50.46,50.46,49.88,50.13,964070.0,48.0502,48.0502,47.4979,47.736,964070.0
2022-04-28 11:00:00,50.14,50.31,50.08,50.21,831350.0,47.7455,47.9074,47.6884,47.8121,831350.0
2022-04-28 12:00:00,50.22,50.94,50.15,50.93,742885.0,47.8217,48.5073,47.755,48.4978,742885.0
2022-04-28 13:00:00,50.93,51.19,50.86,51.12,946140.0,48.4978,48.7453,48.4311,48.6787,946140.0
2022-04-28 14:00:00,51.11,51.38,51.06,51.34,887050.0,48.6692,48.9263,48.6216,48.8882,887050.0
2022-04-28 15:00:00,51.34,51.45,51.14,51.26,1417425.0,48.8882,48.9929,48.6977,48.812,1417425.0
2022-04-29 09:30:00,51.08,51.54,51.06,51.48,741885.0,48.6406,49.0786,48.6216,49.0215,741885.0
2022-04-29 10:00:00,51.51,51.51,50.77,50.91,1245335.0,49.0501,49.0501,48.3454,48.4787,1245335.0
2022-04-29 11:00:00,50.91,51.13,50.8,50.98,1175255.0,48.4787,48.6882,48.374,48.5454,1175255.0
2022-04-29 12:00:00,50.96,50.96,50.47,50.53,1154760.0,48.5263,48.5263,48.0597,48.1169,1154760.0
2022-04-29 13:00:00,50.53,50.8,50.49,50.51,498790.0,48.1169,48.374,48.0788,48.0978,498790.0
2022-04-29 14:00:00,50.53,50.57,50.14,50.24,564030.0,48.1169,48.155,47.7455,47.8407,564030.0
2022-04-29 15:00:00,50.23,50.23,49.78,49.85,2143240.0,47.8312,47.8312,47.4027,47.4693,2143240.0
2022-05-02 09:30:00,49.87,50.13,49.62,50.02,1276490.0,47.4884,47.736,47.2503,47.6312,1276490.0
2022-05-02 10:00:00,50.01,50.44,49.82,50.03,621700.0,47.6217,48.0312,47.4408,47.6407,621700.0
2022-05-02 11:00:00,50.03,50.04,49.64,49.94,1787985.0,47.6407,47.6503,47.2694,47.555,1787985.0
2022-05-02 12:00:00,49.93,50.01,49.52,49.54,802245.0,47.5455,47.6217,47.1551,47.1741,802245.0
2022-05-02 13:00:00,49.55,49.63,49.24,49.31,1443095.0,47.1837,47.2598,46.8885,46.9551,1443095.0
2022-05-02 14:00:00,49.31,49.47,49.06,49.21,1275340.0,46.9551,47.1075,46.7171,46.8599,1275340.0
2022-05-02 15:00:00,49.26,50.18,49.23,50.17,3052730.0,46.9075,47.7836,46.8789,47.7741,3052730.0
2022-05-03 09:30:00,50.15,50.41,50.04,50.29,540290.0,47.755,48.0026,47.6503,47.8883,540290.0
2022-05-03 10:00:00,50.36,50.55,50.16,50.36,821190.0,47.955,48.1359,47.7645,47.955,821190.0
2022-05-03 11:00:00,50.32,50.85,50.27,50.75,542460.0,47.9169,48.4216,47.8693,48.3264,542460.0
2022-05-03 12:00:00,50.74,50.84,50.54,50.67,532475.0,48.3168,48.4121,48.1264,48.2502,532475.0
2022-05-03 13:00:00,50.68,50.9,50.67,50.8,673155.0,48.2597,48.4692,48.2502,48.374,673155.0
2022-05-03 14:00:00,50.79,50.79,50.28,50.76,1014165.0,48.3644,48.3644,47.8788,48.3359,1014165.0
2022-05-03 15:00:00,50.78,50.84,50.5,50.64,1623155.0,48.3549,48.4121,48.0883,48.2216,1623155.0
2022-05-04 09:30:00,50.75,50.89,50.64,50.65,753810.0,48.3264,48.4597,48.2216,48.2311,753810.0
2022-05-04 10:00:00,50.65,50.66,50.39,50.5,715395.0,48.2311,48.2407,47.9835,48.0883,715395.0
2022-05-04 11:00:00,50.54,50.54,50.29,50.39,306555.0,48.1264,48.1264,47.8883,47.9835,306555.0
2022-05-04 12:00:00,50.39,50.73,50.36,50.72,587755.0,47.9835,48.3073,47.955,48.2978,587755.0
2022-05-04 13:00:00,50.74,50.79,50.48,50.7,533190.0,48.3168,48.3644,48.0692,48.2787,533190.0
2022-05-04 14:00:00,50.72,51.48,50.17,51.42,1530785.0,48.2978,49.0215,47.7741,48.9644,1530785.0
2022-05-04 15:00:00,51.45,52.11,51.37,52.08,1457675.0,48.9929,49.6214,48.9167,49.5928,1457675.0
2022-05-05 09:30:00,51.57,51.58,51.21,51.27,438825.0,49.1072,49.1167,48.7644,48.8215,438825.0
2022-05-05 10:00:00,51.28,51.28,50.45,50.55,1216420.0,48.831,48.831,48.0407,48.1359,1216420.0
2022-05-05 11:00:00,50.55,50.59,49.92,49.95,804380.0,48.1359,48.174,47.536,47.5646,804380.0
2022-05-05 12:00:00,49.92,50.23,49.75,50.16,532685.0,47.536,47.8312,47.3741,47.7645,532685.0
2022-05-05 13:00:00,50.25,50.48,50.03,50.11,636840.0,47.8502,48.0692,47.6407,47.7169,636840.0
2022-05-05 14:00:00,50.1,50.29,49.84,50.01,547480.0,47.7074,47.8883,47.4598,47.6217,547480.0
2022-05-05 15:00:00,50.0,50.19,49.64,50.14,1786155.0,47.6122,47.7931,47.2694,47.7455,1786155.0
2022-05-06 09:30:00,49.84,49.93,48.82,48.95,971345.0,47.4598,47.5455,46.4885,46.6123,971345.0
2022-05-06 10:00:00,48.9,49.79,48.9,49.7,1124355.0,46.5647,47.4122,46.5647,47.3265,1124355.0
2022-05-06 11:00:00,49.68,49.95,49.33,49.37,863405.0,47.3075,47.5646,46.9742,47.0123,863405.0
2022-05-06 12:00:00,49.38,49.96,49.31,49.95,879195.0,47.0218,47.5741,46.9551,47.5646,879195.0
2022-05-06 13:00:00,49.97,49.99,49.38,49.4,861985.0,47.5836,47.6027,47.0218,47.0408,861985.0
2022-05-06 14:00:00,49.4,49.47,49.07,49.2,1220050.0,47.0408,47.1075,46.7266,46.8504,1220050.0
2022-05-06 15:00:00,49.23,49.63,48.96,49.47,1643785.0,46.8789,47.2598,46.6218,47.1075,1643785.0
2022-05-09 09:30:00,48.78,49.01,48.65,48.96,1046475.0,46.4504,46.6695,46.3266,46.6218,1046475.0
2022-05-09 10:00:00,48.94,49.0,48.23,48.27,2032620.0,46.6028,46.6599,45.9267,45.9648,2032620.0
2022-05-09 11:00:00,48.26,48.39,47.96,48.33,1299065.0,45.9553,46.0791,45.6696,46.0219,1299065.0
2022-05-09 12:00:00,48.3,48.66,48.05,48.06,1303675.0,45.9934,46.3362,45.7553,45.7648,1303675.0
2022-05-09 13:00:00,48.05,48.22,47.89,48.07,1038855.0,45.7553,45.9172,45.6029,45.7743,1038855.0
2022-05-09 14:00:00,48.06,48.23,47.87,48.21,1290410.0,45.7648,45.9267,45.5839,45.9077,1290410.0
2022-05-09 15:00:00,48.23,48.38,47.6,47.79,3029630.0,45.9267,46.0695,45.3268,45.5077,3029630.0
2022-05-10 09:30:00,48.39,48.64,48.01,48.34,1356180.0,46.0791,46.3171,45.7172,46.0314,1356180.0
2022-05-10 10:00:00,48.37,48.45,47.56,47.61,1991660.0,46.06,46.1362,45.2887,45.3363,1991660.0
2022-05-10 11:00:00,47.59,47.68,46.99,47.21,1542460.0,45.3173,45.403,44.7459,44.9554,1542460.0
2022-05-10 12:00:00,47.21,47.36,46.8,46.94,1414710.0,44.9554,45.0983,44.565,44.6983,1414710.0
2022-05-10 13:00:00,46.94,48.01,46.91,48.0,1928690.0,44.6983,45.7172,44.6697,45.7077,1928690.0
2022-05-10 14:00:00,48.01,48.04,47.63,47.83,1756340.0,45.7172,45.7458,45.3554,45.5458,1756340.0
2022-05-10 15:00:00,47.86,48.01,47.47,47.65,2308585.0,45.5744,45.7172,45.203,45.3744,2308585.0
2022-05-11 09:30:00,47.67,48.26,47.45,48.21,689350.0,45.3934,45.9553,45.184,45.9077,689350.0
2022-05-11 10:00:00,48.24,48.62,47.99,48.26,860585.0,45.9362,46.2981,45.6982,45.9553,860585.0
2022-05-11 11:00:00,48.25,48.47,47.91,48.2,837985.0,45.9457,46.1552,45.622,45.8981,837985.0
2022-05-11 12:00:00,48.21,48.22,47.49,47.51,1258750.0,45.9077,45.9172,45.222,45.2411,1258750.0
2022-05-11 13:00:00,47.51,47.55,46.99,47.03,1479810.0,45.2411,45.2792,44.7459,44.784,1479810.0
2022-05-11 14:00:00,47.11,47.64,47.08,47.35,1345975.0,44.8602,45.3649,44.8316,45.0887,1345975.0
2022-05-11 15:00:00,47.35,47.37,46.77,46.84,2396545.0,45.0887,45.1078,44.5364,44.6031,2396545.0
2022-05-12 09:30:00,46.6,46.9,46.43,46.71,1478335.0,44.3745,44.6602,44.2127,44.4793,1478335.0
2022-05-12 10:00:00,46.71,47.39,46.58,47.39,1415160.0,44.4793,45.1268,44.3555,45.1268,1415160.0
2022-05-12 11:00:00,47.36,47.61,46.78,46.78,1303255.0,45.0983,45.3363,44.5459,44.5459,1303255.0
2022-05-12 12:00:00,46.78,47.3,46.7,47.08,974310.0,44.5459,45.0411,44.4698,44.8316,974310.0
2022-05-12 13:00:00,47.09,47.15,46.55,46.63,749605.0,44.8411,44.8983,44.3269,44.4031,749605.0
2022-05-12 14:00:00,46.61,46.72,46.39,46.46,1373365.0,44.3841,44.4888,44.1746,44.2412,1373365.0
2022-05-12 15:00:00,46.49,47.3,46.41,47.29,2550170.0,44.2698,45.0411,44.1936,45.0316,2550170.0
2022-05-13 09:30:00,47.85,48.36,47.85,48.26,627390.0,45.5648,46.0505,45.5648,45.9553,627390.0
2022-05-13 10:00:00,48.28,48.57,48.25,48.46,1037920.0,45.9743,46.2505,45.9457,46.1457,1037920.0
2022-05-13 11:00:00,48.45,48.64,48.38,48.64,547980.0,46.1362,46.3171,46.0695,46.3171,547980.0
2022-05-13 12:00:00,48.64,48.85,48.52,48.66,590135.0,46.3171,46.5171,46.2029,46.3362,590135.0
2022-05-13 13:00:00,48.68,48.73,48.3,48.32,554670.0,46.3552,46.4028,45.9934,46.0124,554670.0
2022-05-13 14:00:00,48.31,48.5,48.08,48.5,696390.0,46.0029,46.1838,45.7839,46.1838,696390.0
2022-05-13 15:00:00,48.49,48.65,48.38,48.52,1367660.0,46.1743,46.3266,46.0695,46.2029,1367660.0
2022-05-16 09:30:00,48.35,48.47,47.87,48.13,938635.0,46.041,46.1552,45.5839,45.8315,938635.0
2022-05-16 10:00:00,48.12,48.64,48.03,48.08,854115.0,45.822,46.3171,45.7363,45.7839,854115.0
2022-05-16 11:00:00,48.07,48.49,48.01,48.48,509425.0,45.7743,46.1743,45.7172,46.1648,509425.0
2022-05-16 12:00:00,48.52,48.58,48.15,48.2,631620.0,46.2029,46.26,45.8505,45.8981,631620.0
2022-05-16 13:00:00,48.19,48.6,48.15,48.45,497585.0,45.8886,46.279,45.8505,46.1362,497585.0
2022-05-16 14:00:00,48.42,48.64,48.38,48.54,963715.0,46.1076,46.3171,46.0695,46.2219,963715.0
2022-05-16 15:00:00,48.54,48.59,48.18,48.27,1002900.0,46.2219,46.2695,45.8791,45.9648,1002900.0
2022-05-17 09:30:00,49.03,49.22,48.96,49.06,625050.0,46.6885,46.8694,46.6218,46.7171,625050.0
2022-05-17 10:00:00,49.08,49.2,48.71,48.89,349590.0,46.7361,46.8504,46.3838,46.5552,349590.0
2022-05-17 11:00:00,48.88,49.28,48.88,49.28,460200.0,46.5457,46.9266,46.5457,46.9266,460200.0
2022-05-17 12:00:00,49.28,49.43,49.19,49.38,617765.0,46.9266,47.0694,46.8409,47.0218,617765.0
2022-05-17 13:00:00,49.38,49.53,49.3,49.45,730535.0,47.0218,47.1646,46.9456,47.0884,730535.0
2022-05-17 14:00:00,49.46,49.63,49.14,49.54,1392145.0,47.098,47.2598,46.7932,47.1741,1392145.0
2022-05-17 15:00:00,49.53,49.7,49.5,49.7,1360955.0,47.1646,47.3265,47.1361,47.3265,1360955.0
2022-05-18 09:30:00,49.14,49.17,48.81,48.87,1104535.0,46.7932,46.8218,46.479,46.5361,1104535.0
2022-05-18 10:00:00,48.89,49.12,48.8,48.95,935880.0,46.5552,46.7742,46.4695,46.6123,935880.0
2022-05-18 11:00:00,48.94,48.95,48.31,48.36,455895.0,46.6028,46.6123,46.0029,46.0505,455895.0
2022-05-18 12:00:00,48.32,48.41,48.16,48.4,500285.0,46.0124,46.0981,45.86,46.0886,500285.0
2022-05-18 13:00:00,48.4,48.4,47.86,47.93,947805.0,46.0886,46.0886,45.5744,45.641,947805.0
2022-05-18 14:00:00,47.91,48.0,47.69,47.72,683245.0,45.622,45.7077,45.4125,45.4411,683245.0
2022-05-18 15:00:00,47.73,47.93,47.62,47.8,1380890.0,45.4506,45.641,45.3458,45.5172,1380890.0
2022-05-19 09:30:00,47.39,47.91,47.36,47.49,739890.0,45.1268,45.622,45.0983,45.222,739890.0
2022-05-19 10:00:00,47.47,47.9,47.35,47.53,767980.0,45.203,45.6125,45.0887,45.2601,767980.0
2022-05-19 11:00:00,47.53,48.15,47.4,48.03,917320.0,45.2601,45.8505,45.1363,45.7363,917320.0
2022-05-19 12:00:00,48.0,48.06,47.61,47.8,546155.0,45.7077,45.7648,45.3363,45.5172,546155.0
2022-05-19 13:00:00,47.83,48.31,47.66,48.25,675850.0,45.5458,46.0029,45.3839,45.9457,675850.0
2022-05-19 14:00:00,48.25,48.25,47.93,48.2,1067835.0,45.9457,45.9457,45.641,45.8981,1067835.0
2022-05-19 15:00:00,48.21,48.32,47.71,47.73,1700645.0,45.9077,46.0124,45.4315,45.4506,1700645.0
2022-05-20 09:30:00,48.24,48.28,47.77,47.86,1203390.0,45.9362,45.9743,45.4887,45.5744,1203390.0
2022-05-20 10:00:00,47.87,47.89,47.23,47.24,483585.0,45.5839,45.6029,44.9745,44.984,483585.0
2022-05-20 11:00:00,47.26,47.27,46.98,47.12,387110.0,45.003,45.0125,44.7364,44.8697,387110.0
2022-05-20 12:00:00,47.13,47.13,46.67,46.78,740795.0,44.8792,44.8792,44.4412,44.5459,740795.0
2022-05-20 13:00:00,46.79,46.92,46.51,46.85,688170.0,44.5555,44.6793,44.2888,44.6126,688170.0
2022-05-20 14:00:00,46.87,47.09,46.63,46.93,663285.0,44.6317,44.8411,44.4031,44.6888,663285.0
2022-05-20 15:00:00,46.9,47.64,46.77,47.61,1756820.0,44.6602,45.3649,44.5364,45.3363,1756820.0
2022-05-23 09:30:00,48.05,48.09,47.67,47.68,621380.0,45.7553,45.7934,45.3934,45.403,621380.0
2022-05-23 10:00:00,47.67,48.02,47.46,47.93,813520.0,45.3934,45.7267,45.1935,45.641,813520.0
2022-05-23 11:00:00,47.93,48.29,47.9,48.16,463875.0,45.641,45.9838,45.6125,45.86,463875.0
2022-05-23 12:00:00,48.16,48.29,48.0,48.09,478180.0,45.86,45.9838,45.7077,45.7934,478180.0
2022-05-23 13:00:00,48.1,48.21,47.83,48.21,812140.0,45.8029,45.9077,45.5458,45.9077,812140.0
2022-05-23 14:00:00,48.22,48.36,48.15,48.18,629380.0,45.9172,46.0505,45.8505,45.8791,629380.0
2022-05-23 15:00:00,48.22,48.29,47.89,48.13,1014585.0,45.9172,45.9838,45.6029,45.8315,1014585.0
2022-05-24 09:30:00,47.71,47.82,47.29,47.32,909550.0,45.4315,45.5363,45.0316,45.0602,909550.0
2022-05-24 10:00:00,47.3,47.34,46.75,46.87,1193915.0,45.0411,45.0792,44.5174,44.6317,1193915.0
2022-05-24 11:00:00,46.85,47.19,46.69,47.08,509900.0,44.6126,44.9364,44.4602,44.8316,509900.0
2022-05-24 12:00:00,47.04,47.35,46.94,47.06,645400.0,44.7935,45.0887,44.6983,44.8126,645400.0
2022-05-24 13:00:00,47.04,47.22,46.87,47.16,375735.0,44.7935,44.9649,44.6317,44.9078,375735.0
2022-05-24 14:00:00,47.18,47.39,47.01,47.11,937435.0,44.9268,45.1268,44.765,44.8602,937435.0
2022-05-24 15:00:00,47.1,47.68,47.1,47.54,1613250.0,44.8507,45.403,44.8507,45.2697,1613250.0
2022-05-25 09:30:00,47.36,47.88,47.34,47.79,749255.0,45.0983,45.5934,45.0792,45.5077,749255.0
2022-05-25 10:00:00,47.78,48.37,47.74,48.27,1016250.0,45.4982,46.06,45.4601,45.9648,1016250.0
2022-05-25 11:00:00,48.26,48.28,48.0,48.15,371335.0,45.9553,45.9743,45.7077,45.8505,371335.0
2022-05-25 12:00:00,48.16,48.23,47.92,48.07,502940.0,45.86,45.9267,45.6315,45.7743,502940.0
2022-05-25 13:00:00,48.05,48.12,47.98,48.04,438140.0,45.7553,45.822,45.6886,45.7458,438140.0
2022-05-25 14:00:00,48.04,48.47,47.81,48.45,871430.0,45.7458,46.1552,45.5268,46.1362,871430.0
2022-05-25 15:00:00,48.45,48.67,48.36,48.46,865415.0,46.1362,46.3457,46.0505,46.1457,865415.0
2022-05-26 09:30:00,48.82,49.34,48.76,49.31,1148565.0,46.4885,46.9837,46.4314,46.9551,1148565.0
2022-05-26 10:00:00,49.31,49.52,49.27,49.46,572060.0,46.9551,47.1551,46.917,47.098,572060.0
2022-05-26 11:00:00,49.46,49.54,49.41,49.5,525175.0,47.098,47.1741,47.0503,47.1361,525175.0
2022-05-26 12:00:00,49.49,49.69,49.48,49.69,470330.0,47.1265,47.317,47.117,47.317,470330.0
2022-05-26 13:00:00,49.7,49.8,49.58,49.7,329740.0,47.3265,47.4217,47.2122,47.3265,329740.0
2022-05-26 14:00:00,49.7,49.72,49.56,49.62,329225.0,47.3265,47.3455,47.1932,47.2503,329225.0
2022-05-26 15:00:00,49.62,49.8,49.5,49.58,997925.0,47.2503,47.4217,47.1361,47.2122,997925.0
2022-05-27 09:30:00,49.8,50.37,49.78,50.23,1103475.0,47.4217,47.9645,47.4027,47.8312,1103475.0
2022-05-27 10:00:00,50.21,50.32,50.12,50.13,1201470.0,47.8121,47.9169,47.7264,47.736,1201470.0
2022-05-27 11:00:00,50.13,50.4,50.08,50.39,606305.0,47.736,47.9931,47.6884,47.9835,606305.0
2022-05-27 12:00:00,50.4,50.45,50.34,50.43,384635.0,47.9931,48.0407,47.9359,48.0216,384635.0
2022-05-27 13:00:00,50.43,50.45,50.36,50.4,867950.0,48.0216,48.0407,47.955,47.9931,867950.0
2022-05-27 14:00:00,50.4,50.5,50.39,50.49,594700.0,47.9931,48.0883,47.9835,48.0788,594700.0
2022-05-27 15:00:00,50.49,50.74,50.48,50.74,941815.0,48.0788,48.3168,48.0692,48.3168,941815.0
2022-05-31 09:30:00,50.47,50.54,49.98,50.1,1345055.0,48.0597,48.1264,47.5931,47.7074,1345055.0
2022-05-31 10:00:00,50.08,50.42,49.9,50.27,1596335.0,47.6884,48.0121,47.5169,47.8693,1596335.0
2022-05-31 11:00:00,50.23,50.37,49.99,50.34,668205.0,47.8312,47.9645,47.6027,47.9359,668205.0
2022-05-31 12:00:00,50.34,50.48,50.22,50.42,562470.0,47.9359,48.0692,47.8217,48.0121,562470.0
2022-05-31 13:00:00,50.4,50.59,50.22,50.59,865435.0,47.9931,48.174,47.8217,48.174,865435.0
2022-05-31 14:00:00,50.57,50.58,50.06,50.15,1173325.0,48.155,48.1645,47.6693,47.755,1173325.0
2022-05-31 15:00:00,50.16,50.45,50.02,50.23,1851570.0,47.7645,48.0407,47.6312,47.8312,1851570.0
2022-06-01 09:30:00,50.47,50.61,50.01,50.08,945490.0,48.0597,48.193,47.6217,47.6884,945490.0
2022-06-01 10:00:00,50.08,50.13,49.53,49.69,514160.0,47.6884,47.736,47.1646,47.317,514160.0
2022-06-01 11:00:00,49.64,49.64,49.18,49.24,756480.0,47.2694,47.2694,46.8313,46.8885,756480.0
2022-06-01 12:00:00,49.24,49.47,49.19,49.44,621740.0,46.8885,47.1075,46.8409,47.0789,621740.0
2022-06-01 13:00:00,49.44,49.9,49.44,49.84,515995.0,47.0789,47.5169,47.0789,47.4598,515995.0
2022-06-01 14:00:00,49.83,50.1,49.79,49.97,569455.0,47.4503,47.7074,47.4122,47.5836,569455.0
2022-06-01 15:00:00,49.98,50.12,49.81,49.81,715930.0,47.5931,47.7264,47.4312,47.4312,715930.0
2022-06-02 09:30:00,49.93,50.1,49.78,49.9,669370.0,47.5455,47.7074,47.4027,47.5169,669370.0
2022-06-02 10:00:00,49.9,50.21,49.87,50.19,579805.0,47.5169,47.8121,47.4884,47.7931,579805.0
2022-06-02 11:00:00,50.19,50.58,50.17,50.42,546420.0,47.7931,48.1645,47.7741,48.0121,546420.0
2022-06-02 12:00:00,50.41,50.7,50.38,50.64,449435.0,48.0026,48.2787,47.974,48.2216,449435.0
2022-06-02 13:00:00,50.65,50.83,50.59,50.78,582935.0,48.2311,48.4025,48.174,48.3549,582935.0
2022-06-02 14:00:00,50.78,50.84,50.66,50.66,480175.0,48.3549,48.4121,48.2407,48.2407,480175.0
2022-06-02 15:00:00,50.66,50.95,50.66,50.95,1066400.0,48.2407,48.5168,48.2407,48.5168,1066400.0
2022-06-03 09:30:00,50.54,50.6,50.29,50.52,844015.0,48.1264,48.1835,47.8883,48.1073,844015.0
2022-06-03 10:00:00,50.54,50.6,50.3,50.4,588165.0,48.1264,48.1835,47.8978,47.9931,588165.0
2022-06-03 11:00:00,50.37,50.39,50.19,50.26,433210.0,47.9645,47.9835,47.7931,47.8598,433210.0
2022-06-03 12:00:00,50.26,50.45,50.21,50.45,499205.0,47.8598,48.0407,47.8121,48.0407,499205.0
2022-06-03 13:00:00,50.48,50.59,50.31,50.34,323705.0,48.0692,48.174,47.9074,47.9359,323705.0
2022-06-03 14:00:00,50.31,50.52,50.3,50.4,270180.0,47.9074,48.1073,47.8978,47.9931,270180.0
2022-06-03 15:00:00,50.41,50.43,50.22,50.36,783410.0,48.0026,48.0216,47.8217,47.955,783410.0
2022-06-06 09:30:00,50.83,50.85,50.55,50.72,1025280.0,48.4025,48.4216,48.1359,48.2978,1025280.0
2022-06-06 10:00:00,50.75,50.95,50.75,50.85,624150.0,48.3264,48.5168,48.3264,48.4216,624150.0
2022-06-06 11:00:00,50.86,50.93,50.62,50.81,391830.0,48.4311,48.4978,48.2026,48.3835,391830.0
2022-06-06 12:00:00,50.79,50.8,50.49,50.72,274945.0,48.3644,48.374,48.0788,48.2978,274945.0
2022-06-06 13:00:00,50.72,50.89,50.62,50.89,330485.0,48.2978,48.4597,48.2026,48.4597,330485.0
2022-06-06 14:00:00,50.88,50.89,50.5,50.63,367555.0,48.4501,48.4597,48.0883,48.2121,367555.0
2022-06-06 15:00:00,50.62,50.72,50.51,50.65,880345.0,48.2026,48.2978,48.0978,48.2311,880345.0
2022-06-07 09:30:00,50.25,50.47,50.13,50.45,941995.0,47.8502,48.0597,47.736,48.0407,941995.0
2022-06-07 10:00:00,50.4,50.95,50.4,50.91,662365.0,47.9931,48.5168,47.9931,48.4787,662365.0
2022-06-07 11:00:00,50.91,50.97,50.64,50.7,220225.0,48.4787,48.5358,48.2216,48.2787,220225.0
2022-06-07 12:00:00,50.72,50.92,50.62,50.91,291065.0,48.2978,48.4882,48.2026,48.4787,291065.0
2022-06-07 13:00:00,50.91,50.97,50.88,50.9,373450.0,48.4787,48.5358,48.4501,48.4692,373450.0
2022-06-07 14:00:00,50.9,51.13,50.88,51.06,499570.0,48.4692,48.6882,48.4501,48.6216,499570.0
2022-06-07 15:00:00,51.05,51.31,51.05,51.31,1032310.0,48.612,48.8596,48.612,48.8596,1032310.0
2022-06-08 09:30:00,51.05,51.1,50.74,51.04,1256120.0,48.612,48.6596,48.3168,48.6025,1256120.0
2022-06-08 10:00:00,51.05,51.06,50.73,50.8,738765.0,48.612,48.6216,48.3073,48.374,738765.0
2022-06-08 11:00:00,50.85,51.0,50.81,50.9,313525.0,48.4216,48.5644,48.3835,48.4692,313525.0
2022-06-08 12:00:00,50.88,50.97,50.4,50.54,306380.0,48.4501,48.5358,47.9931,48.1264,306380.0
2022-06-08 13:00:00,50.54,50.57,50.26,50.36,257135.0,48.1264,48.155,47.8598,47.955,257135.0
2022-06-08 14:00:00,50.37,50.42,50.21,50.3,591940.0,47.9645,48.0121,47.8121,47.8978,591940.0
2022-06-08 15:00:00,50.31,50.49,50.23,50.36,612395.0,47.9074,48.0788,47.8312,47.955,612395.0
2022-06-09 09:30:00,50.0,50.01,49.66,49.93,563220.0,47.7651,47.7746,47.4403,47.6982,563220.0
2022-06-09 10:00:00,49.93,50.09,49.73,49.88,423430.0,47.6982,47.8511,47.5072,47.6504,423430.0
2022-06-09 11:00:00,49.88,50.01,49.72,49.92,747175.0,47.6504,47.7746,47.4976,47.6887,747175.0
2022-06-09 12:00:00,49.91,50.0,49.73,50.0,299515.0,47.6791,47.7651,47.5072,47.7651,299515.0
2022-06-09 13:00:00,50.02,50.07,49.77,49.9,286330.0,47.7842,47.832,47.5454,47.6696,286330.0
2022-06-09 14:00:00,49.86,49.88,49.62,49.63,350445.0,47.6313,47.6504,47.4021,47.4116,350445.0
2022-06-09 15:00:00,49.62,49.62,49.16,49.16,826270.0,47.4021,47.4021,46.9626,46.9626,826270.0
2022-06-10 09:30:00,48.39,48.58,48.24,48.36,610820.0,46.2271,46.4086,46.0838,46.1984,610820.0
2022-06-10 10:00:00,48.36,48.36,47.86,48.06,978835.0,46.1984,46.1984,45.7207,45.9118,978835.0
2022-06-10 11:00:00,48.02,48.06,47.79,47.92,664475.0,45.8736,45.9118,45.6539,45.7781,664475.0
2022-06-10 12:00:00,47.91,48.05,47.8,47.88,502365.0,45.7685,45.9022,45.6634,45.7398,502365.0
2022-06-10 13:00:00,47.87,48.12,47.79,47.97,604670.0,45.7303,45.9691,45.6539,45.8258,604670.0
2022-06-10 14:00:00,47.94,48.17,47.86,48.17,572980.0,45.7972,46.0169,45.7207,46.0169,572980.0
2022-06-10 15:00:00,48.15,48.28,47.86,47.86,894740.0,45.9978,46.122,45.7207,45.7207,894740.0
2022-06-13 09:30:00,46.66,46.83,46.33,46.33,1254245.0,44.5744,44.7368,44.2591,44.2591,1254245.0
2022-06-13 10:00:00,46.35,46.46,45.6,45.69,1440380.0,44.2782,44.3833,43.5618,43.6477,1440380.0
2022-06-13 11:00:00,45.68,46.1,45.56,45.99,768585.0,43.6382,44.0394,43.5235,43.9343,768585.0
2022-06-13 12:00:00,45.97,46.35,45.92,45.96,681380.0,43.9152,44.2782,43.8675,43.9057,681380.0
2022-06-13 13:00:00,45.97,46.35,45.87,46.22,441845.0,43.9152,44.2782,43.8197,44.154,441845.0
2022-06-13 14:00:00,46.22,46.22,45.88,45.93,608675.0,44.154,44.154,43.8292,43.877,608675.0
2022-06-13 15:00:00,45.9,46.1,45.5,45.71,2546185.0,43.8483,44.0394,43.4662,43.6668,2546185.0
2022-06-14 09:30:00,45.85,45.97,45.59,45.93,1232905.0,43.8006,43.9152,43.5522,43.877,1232905.0
2022-06-14 10:00:00,45.93,46.01,45.44,45.69,1000220.0,43.877,43.9534,43.4089,43.6477,1000220.0
2022-06-14 11:00:00,45.68,45.77,45.3,45.68,1459065.0,43.6382,43.7242,43.2752,43.6382,1459065.0
2022-06-14 12:00:00,45.66,45.66,45.36,45.5,1466720.0,43.6191,43.6191,43.3325,43.4662,1466720.0
2022-06-14 13:00:00,45.51,45.77,45.24,45.35,1593455.0,43.4758,43.7242,43.2178,43.3229,1593455.0
2022-06-14 14:00:00,45.33,45.53,45.24,45.26,1483685.0,43.3038,43.4949,43.2178,43.237,1483685.0
2022-06-14 15:00:00,45.26,45.61,45.07,45.53,4086155.0,43.237,43.5713,43.0554,43.4949,4086155.0
2022-06-15 09:30:00,45.97,46.23,45.83,46.16,1017270.0,43.9152,44.1636,43.7815,44.0967,1017270.0
2022-06-15 10:00:00,46.15,46.29,45.93,46.03,743615.0,44.0872,44.2209,43.877,43.9725,743615.0
2022-06-15 11:00:00,46.06,46.13,45.85,46.1,549155.0,44.0012,44.0681,43.8006,44.0394,549155.0
2022-06-15 12:00:00,46.09,46.2,45.84,45.86,548485.0,44.0299,44.1349,43.791,43.8101,548485.0
2022-06-15 13:00:00,45.86,46.15,45.82,46.13,776810.0,43.8101,44.0872,43.7719,44.0681,776810.0
2022-06-15 14:00:00,46.05,46.58,45.3,45.99,2301285.0,43.9916,44.498,43.2752,43.9343,2301285.0
2022-06-15 15:00:00,45.99,46.64,45.93,46.07,1672030.0,43.9343,44.5553,43.877,44.0108,1672030.0
2022-06-16 09:30:00,44.99,45.1,44.51,44.52,808065.0,42.979,43.0841,42.5205,42.53,808065.0
2022-06-16 10:00:00,44.48,44.49,43.96,43.97,2109090.0,42.4918,42.5014,41.9951,42.0046,2109090.0
2022-06-16 11:00:00,43.94,44.3,43.94,44.18,808285.0,41.976,42.3199,41.976,42.2052,808285.0
2022-06-16 12:00:00,44.2,44.22,43.98,44.07,606485.0,42.2243,42.2434,42.0142,42.1001,606485.0
2022-06-16 13:00:00,44.1,44.2,43.86,43.86,832570.0,42.1288,42.2243,41.8995,41.8995,832570.0
2022-06-16 14:00:00,43.85,43.91,43.6,43.69,773430.0,41.89,41.9473,41.6512,41.7371,773430.0
2022-06-16 15:00:00,43.68,44.01,43.64,43.87,3119515.0,41.7276,42.0428,41.6894,41.9091,3119515.0
2022-06-17 09:30:00,44.05,44.66,44.04,44.54,900685.0,42.081,42.6638,42.0715,42.5491,900685.0
2022-06-17 10:00:00,44.56,44.57,43.75,43.99,957660.0,42.5682,42.5778,41.7945,42.0237,957660.0
2022-06-17 11:00:00,43.96,44.4,43.88,44.13,784700.0,41.9951,42.4154,41.9186,42.1575,784700.0
2022-06-17 12:00:00,44.13,44.29,43.98,44.18,625545.0,42.1575,42.3103,42.0142,42.2052,625545.0
2022-06-17 13:00:00,44.2,44.55,44.16,44.33,781855.0,42.2243,42.5587,42.1861,42.3485,781855.0
2022-06-17 14:00:00,44.34,44.61,44.31,44.37,926645.0,42.3581,42.616,42.3294,42.3867,926645.0
2022-06-17 15:00:00,44.38,44.52,44.17,44.24,1922400.0,42.3963,42.53,42.1957,42.2625,1922400.0
2022-06-21 09:30:00,44.93,45.04,44.57,44.96,426670.0,42.9217,43.0268,42.5778,42.9504,426670.0
2022-06-21 10:00:00,44.95,45.23,44.91,45.2,505705.0,42.9408,43.2083,42.9026,43.1796,505705.0
2022-06-21 11:00:00,45.18,45.2,44.85,44.86,648600.0,43.1605,43.1796,42.8453,42.8548,648600.0
2022-06-21 12:00:00,44.87,45.09,44.85,45.08,491000.0,42.8644,43.0746,42.8453,43.065,491000.0
2022-06-21 13:00:00,45.08,45.1,44.89,44.9,615455.0,43.065,43.0841,42.8835,42.893,615455.0
2022-06-21 14:00:00,44.9,44.97,44.83,44.93,992440.0,42.893,42.9599,42.8262,42.9217,992440.0
2022-06-21 15:00:00,44.93,45.02,44.79,44.83,2260150.0,42.9217,43.0077,42.788,42.8262,2260150.0
2022-06-22 09:30:00,44.21,44.55,44.11,44.42,452545.0,42.2339,42.5587,42.1384,42.4345,452545.0
2022-06-22 10:00:00,44.44,44.99,44.31,44.8,727030.0,42.4536,42.979,42.3294,42.7975,727030.0
2022-06-22 11:00:00,44.78,44.9,44.51,44.51,752155.0,42.7784,42.893,42.5205,42.5205,752155.0
2022-06-22 12:00:00,44.51,44.75,44.47,44.75,743300.0,42.5205,42.7498,42.4823,42.7498,743300.0
2022-06-22 13:00:00,44.76,44.87,44.67,44.8,1461045.0,42.7593,42.8644,42.6733,42.7975,1461045.0
2022-06-22 14:00:00,44.8,44.97,44.73,44.83,662385.0,42.7975,42.9599,42.7306,42.8262,662385.0
2022-06-22 15:00:00,44.83,44.87,44.6,44.67,1089150.0,42.8262,42.8644,42.6065,42.6733,1089150.0
2022-06-23 09:30:00,44.8,44.96,44.59,44.81,794310.0,42.7975,42.9504,42.5969,42.8071,794310.0
2022-06-23 10:00:00,44.77,44.93,44.59,44.89,677625.0,42.7689,42.9217,42.5969,42.8835,677625.0
2022-06-23 11:00:00,44.88,44.97,44.65,44.65,939950.0,42.8739,42.9599,42.6542,42.6542,939950.0
2022-06-23 12:00:00,44.65,44.67,44.36,44.37,642050.0,42.6542,42.6733,42.3772,42.3867,642050.0
2022-06-23 13:00:00,44.36,44.51,44.29,44.49,1058040.0,42.3772,42.5205,42.3103,42.5014,1058040.0
2022-06-23 14:00:00,44.49,44.69,44.43,44.69,551950.0,42.5014,42.6924,42.4441,42.6924,551950.0
2022-06-23 15:00:00,44.69,45.03,44.65,44.94,1810840.0,42.6924,43.0172,42.6542,42.9313,1810840.0
2022-06-24 09:30:00,45.37,45.8,45.27,45.79,718170.0,43.342,43.7528,43.2465,43.7433,718170.0
2022-06-24 10:00:00,45.81,46.31,45.8,46.28,930785.0,43.7624,44.24,43.7528,44.2114,930785.0
2022-06-24 11:00:00,46.27,46.38,46.15,46.34,526200.0,44.2018,44.3069,44.0872,44.2687,526200.0
2022-06-24 12:00:00,46.33,46.36,46.27,46.33,293325.0,44.2591,44.2878,44.2018,44.2591,293325.0
2022-06-24 13:00:00,46.34,46.41,46.32,46.35,567545.0,44.2687,44.3356,44.2496,44.2782,567545.0
2022-06-24 14:00:00,46.36,46.37,46.28,46.37,385875.0,44.2878,44.2973,44.2114,44.2973,385875.0
2022-06-24 15:00:00,46.37,46.55,46.35,46.54,1559615.0,44.2973,44.4693,44.2782,44.4597,1559615.0
2022-06-27 09:30:00,46.69,46.78,46.29,46.38,754440.0,44.603,44.689,44.2209,44.3069,754440.0
2022-06-27 10:00:00,46.39,46.86,46.36,46.79,596925.0,44.3164,44.7654,44.2878,44.6986,596925.0
2022-06-27 11:00:00,46.81,47.0,46.78,46.9,732665.0,44.7177,44.8992,44.689,44.8037,732665.0
2022-06-27 12:00:00,46.9,46.92,46.64,46.85,723565.0,44.8037,44.8228,44.5553,44.7559,723565.0
2022-06-27 13:00:00,46.85,46.87,46.65,46.71,2161540.0,44.7559,44.775,44.5648,44.6221,2161540.0
2022-06-27 14:00:00,46.71,46.85,46.67,46.78,718795.0,44.6221,44.7559,44.5839,44.689,718795.0
2022-06-27 15:00:00,46.78,46.84,46.58,46.71,1112985.0,44.689,44.7463,44.498,44.6221,1112985.0
2022-06-28 09:30:00,46.98,47.36,46.95,47.28,732855.0,44.8801,45.2431,44.8514,45.1667,732855.0
2022-06-28 10:00:00,47.28,47.33,46.77,46.93,541770.0,45.1667,45.2144,44.6795,44.8323,541770.0
2022-06-28 11:00:00,46.91,46.95,46.32,46.35,404485.0,44.8132,44.8514,44.2496,44.2782,404485.0
2022-06-28 12:00:00,46.35,46.61,46.28,46.49,250520.0,44.2782,44.5266,44.2114,44.412,250520.0
2022-06-28 13:00:00,46.49,46.52,46.22,46.3,782210.0,44.412,44.4406,44.154,44.2305,782210.0
2022-06-28 14:00:00,46.27,46.38,46.03,46.13,581755.0,44.2018,44.3069,43.9725,44.0681,581755.0
2022-06-28 15:00:00,46.14,46.21,46.02,46.03,925520.0,44.0776,44.1445,43.963,43.9725,925520.0
2022-06-29 09:30:00,46.07,46.08,45.43,45.63,782920.0,44.0108,44.0203,43.3994,43.5904,782920.0
2022-06-29 10:00:00,45.65,45.82,45.45,45.54,834325.0,43.6095,43.7719,43.4185,43.5044,834325.0
2022-06-29 11:00:00,45.53,45.6,45.32,45.58,848045.0,43.4949,43.5618,43.2943,43.5427,848045.0
2022-06-29 12:00:00,45.57,45.61,45.36,45.5,758240.0,43.5331,43.5713,43.3325,43.4662,758240.0
2022-06-29 13:00:00,45.51,45.65,45.38,45.64,311275.0,43.4758,43.6095,43.3516,43.6,311275.0
2022-06-29 14:00:00,45.64,45.76,45.52,45.57,565610.0,43.6,43.7146,43.4853,43.5331,565610.0
2022-06-29 15:00:00,45.57,45.73,45.51,45.67,1021735.0,43.5331,43.6859,43.4758,43.6286,1021735.0
2022-06-30 09:30:00,45.07,45.12,44.69,44.73,556920.0,43.0554,43.1032,42.6924,42.7306,556920.0
2022-06-30 10:00:00,44.71,45.06,44.63,45.04,2130160.0,42.7115,43.0459,42.6351,43.0268,2130160.0
2022-06-30 11:00:00,45.04,45.43,44.94,45.43,1572210.0,43.0268,43.3994,42.9313,43.3994,1572210.0
2022-06-30 12:00:00,45.43,45.77,45.28,45.61,1545445.0,43.3994,43.7242,43.2561,43.5713,1545445.0
2022-06-30 13:00:00,45.62,45.68,45.36,45.59,1343530.0,43.5809,43.6382,43.3325,43.5522,1343530.0
2022-06-30 14:00:00,45.6,45.6,45.22,45.27,1170650.0,43.5618,43.5618,43.1987,43.2465,1170650.0
2022-06-30 15:00:00,45.26,45.36,45.02,45.24,2589970.0,43.237,43.3325,43.0077,43.2178,2589970.0
2022-07-01 09:30:00,45.14,45.78,45.13,45.63,431955.0,43.1223,43.7337,43.1128,43.5904,431955.0
2022-07-01 10:00:00,45.64,45.75,44.81,45.05,654040.0,43.6,43.7051,42.8071,43.0363,654040.0
2022-07-01 11:00:00,45.04,45.36,44.99,45.05,671715.0,43.0268,43.3325,42.979,43.0363,671715.0
2022-07-01 12:00:00,45.06,45.31,45.0,45.09,524265.0,43.0459,43.2847,42.9886,43.0746,524265.0
2022-07-01 13:00:00,45.09,45.46,45.07,45.43,580570.0,43.0746,43.428,43.0554,43.3994,580570.0
2022-07-01 14:00:00,45.44,45.66,45.32,45.63,446475.0,43.4089,43.6191,43.2943,43.5904,446475.0
2022-07-01 15:00:00,45.65,45.86,45.52,45.81,1217265.0,43.6095,43.8101,43.4853,43.7624,1217265.0
2022-07-05 09:30:00,45.11,45.14,44.49,44.59,526500.0,43.0937,43.1223,42.5014,42.5969,526500.0
2022-07-05 10:00:00,44.51,45.0,44.43,44.8,1460040.0,42.5205,42.9886,42.4441,42.7975,1460040.0
2022-07-05 11:00:00,44.79,44.96,44.66,44.94,609895.0,42.788,42.9504,42.6638,42.9313,609895.0
2022-07-05 12:00:00,44.93,45.12,44.86,44.91,576470.0,42.9217,43.1032,42.8548,42.9026,576470.0
2022-07-05 13:00:00,44.9,45.24,44.9,45.17,818275.0,42.893,43.2178,42.893,43.151,818275.0
2022-07-05 14:00:00,45.18,45.49,45.14,45.43,702335.0,43.1605,43.4567,43.1223,43.3994,702335.0
2022-07-05 15:00:00,45.43,45.76,45.36,45.76,2232975.0,43.3994,43.7146,43.3325,43.7146,2232975.0
2022-07-06 09:30:00,45.69,45.98,45.35,45.43,509745.0,43.6477,43.9248,43.3229,43.3994,509745.0
2022-07-06 10:00:00,45.43,45.54,45.09,45.19,309150.0,43.3994,43.5044,43.0746,43.1701,309150.0
2022-07-06 11:00:00,45.2,45.26,44.97,45.24,389475.0,43.1796,43.237,42.9599,43.2178,389475.0
2022-07-06 12:00:00,45.26,45.27,45.13,45.25,683045.0,43.237,43.2465,43.1128,43.2274,683045.0
2022-07-06 13:00:00,45.29,45.4,45.27,45.38,211710.0,43.2656,43.3707,43.2465,43.3516,211710.0
2022-07-06 14:00:00,45.35,45.74,45.23,45.61,861370.0,43.3229,43.6955,43.2083,43.5713,861370.0
2022-07-06 15:00:00,45.59,45.75,45.38,45.48,1474615.0,43.5522,43.7051,43.3516,43.4471,1474615.0
2022-07-07 09:30:00,45.82,46.36,45.8,46.28,687665.0,43.7719,44.2878,43.7528,44.2114,687665.0
2022-07-07 10:00:00,46.23,46.37,46.0,46.31,409560.0,44.1636,44.2973,43.9439,44.24,409560.0
2022-07-07 11:00:00,46.31,46.4,46.26,46.32,529655.0,44.24,44.326,44.1923,44.2496,529655.0
2022-07-07 12:00:00,46.31,46.41,46.3,46.36,465475.0,44.24,44.3356,44.2305,44.2878,465475.0
2022-07-07 13:00:00,46.36,46.41,46.32,46.4,742830.0,44.2878,44.3356,44.2496,44.326,742830.0
2022-07-07 14:00:00,46.4,46.49,46.37,46.49,744840.0,44.326,44.412,44.2973,44.412,744840.0
2022-07-07 15:00:00,46.49,46.54,46.38,46.44,1153385.0,44.412,44.4597,44.3069,44.3642,1153385.0
2022-07-08 09:30:00,46.35,46.42,45.96,45.99,564100.0,44.2782,44.3451,43.9057,43.9343,564100.0
2022-07-08 10:00:00,45.94,46.65,45.94,46.57,881115.0,43.8866,44.5648,43.8866,44.4884,881115.0
2022-07-08 11:00:00,46.57,46.63,46.37,46.47,357400.0,44.4884,44.5457,44.2973,44.3929,357400.0
2022-07-08 12:00:00,46.47,46.47,46.05,46.08,304430.0,44.3929,44.3929,43.9916,44.0203,304430.0
2022-07-08 13:00:00,46.1,46.3,46.04,46.2,660180.0,44.0394,44.2305,43.9821,44.1349,660180.0
2022-07-08 14:00:00,46.23,46.46,46.18,46.46,468125.0,44.1636,44.3833,44.1158,44.3833,468125.0
2022-07-08 15:00:00,46.45,46.5,46.28,46.3,478055.0,44.3738,44.4215,44.2114,44.2305,478055.0
2022-07-11 09:30:00,46.01,46.2,45.75,46.0,635455.0,43.9534,44.1349,43.7051,43.9439,635455.0
2022-07-11 10:00:00,45.97,46.04,45.73,45.74,601755.0,43.9152,43.9821,43.6859,43.6955,601755.0
2022-07-11 11:00:00,45.71,45.87,45.71,45.74,279675.0,43.6668,43.8197,43.6668,43.6955,279675.0
2022-07-11 12:00:00,45.77,45.82,45.69,45.79,241895.0,43.7242,43.7719,43.6477,43.7433,241895.0
2022-07-11 13:00:00,45.8,46.04,45.79,45.99,606165.0,43.7528,43.9821,43.7433,43.9343,606165.0
2022-07-11 14:00:00,45.99,45.99,45.84,45.84,461560.0,43.9343,43.9343,43.791,43.791,461560.0
2022-07-11 15:00:00,45.84,45.86,45.69,45.76,739535.0,43.791,43.8101,43.6477,43.7146,739535.0
2022-07-12 09:30:00,45.61,46.1,45.61,45.93,618065.0,43.5713,44.0394,43.5713,43.877,618065.0
2022-07-12 10:00:00,45.94,46.14,45.76,46.13,722980.0,43.8866,44.0776,43.7146,44.0681,722980.0
2022-07-12 11:00:00,46.16,46.24,46.06,46.06,455140.0,44.0967,44.1732,44.0012,44.0012,455140.0
2022-07-12 12:00:00,46.13,46.24,46.03,46.19,376445.0,44.0681,44.1732,43.9725,44.1254,376445.0
2022-07-12 13:00:00,46.19,46.25,46.03,46.12,261340.0,44.1254,44.1827,43.9725,44.0585,261340.0
2022-07-12 14:00:00,46.12,46.12,45.89,45.9,284660.0,44.0585,44.0585,43.8388,43.8483,284660.0
2022-07-12 15:00:00,45.89,45.89,45.45,45.67,1095285.0,43.8388,43.8388,43.4185,43.6286,1095285.0
2022-07-13 09:30:00,45.12,45.39,44.99,45.29,759220.0,43.1032,43.3611,42.979,43.2656,759220.0
2022-07-13 10:00:00,45.26,45.6,44.9,45.57,1297380.0,43.237,43.5618,42.893,43.5331,1297380.0
2022-07-13 11:00:00,45.56,45.71,45.32,45.4,454780.0,43.5235,43.6668,43.2943,43.3707,454780.0
2022-07-13 12:00:00,45.42,45.64,45.39,45.64,381415.0,43.3898,43.6,43.3611,43.6,381415.0
2022-07-13 13:00:00,45.62,45.77,45.6,45.72,885720.0,43.5809,43.7242,43.5618,43.6764,885720.0
2022-07-13 14:00:00,45.64,45.79,45.46,45.79,543940.0,43.6,43.7433,43.428,43.7433,543940.0
2022-07-13 15:00:00,45.8,45.8,45.54,45.56,661055.0,43.7528,43.7528,43.5044,43.5235,661055.0
2022-07-14 09:30:00,44.84,44.92,44.58,44.7,746955.0,42.8357,42.9122,42.5874,42.702,746955.0
2022-07-14 10:00:00,44.69,44.69,44.47,44.56,588340.0,42.6924,42.6924,42.4823,42.5682,588340.0
2022-07-14 11:00:00,44.57,44.92,44.55,44.87,405065.0,42.5778,42.9122,42.5587,42.8644,405065.0
2022-07-14 12:00:00,44.91,44.91,44.52,44.63,255740.0,42.9026,42.9026,42.53,42.6351,255740.0
2022-07-14 13:00:00,44.65,44.86,44.55,44.83,1190425.0,42.6542,42.8548,42.5587,42.8262,1190425.0
2022-07-14 14:00:00,44.83,45.18,44.82,45.1,616435.0,42.8262,43.1605,42.8166,43.0841,616435.0
2022-07-14 15:00:00,45.1,45.15,45.0,45.1,576310.0,43.0841,43.1319,42.9886,43.0841,576310.0
2022-07-15 09:30:00,45.63,45.77,45.13,45.23,494150.0,43.5904,43.7242,43.1128,43.2083,494150.0
2022-07-15 10:00:00,45.24,45.82,45.23,45.68,662890.0,43.2178,43.7719,43.2083,43.6382,662890.0
2022-07-15 11:00:00,45.69,45.92,45.66,45.9,343885.0,43.6477,43.8675,43.6191,43.8483,343885.0
2022-07-15 12:00:00,45.89,45.95,45.85,45.91,824105.0,43.8388,43.8961,43.8006,43.8579,824105.0
2022-07-15 13:00:00,45.91,45.99,45.87,45.9,407525.0,43.8579,43.9343,43.8197,43.8483,407525.0
2022-07-15 14:00:00,45.9,45.96,45.83,45.91,256850.0,43.8483,43.9057,43.7815,43.8579,256850.0
2022-07-15 15:00:00,45.89,45.98,45.83,45.97,621665.0,43.8388,43.9248,43.7815,43.9152,621665.0
2022-07-18 09:30:00,46.44,46.64,46.43,46.55,698140.0,44.3642,44.5553,44.3547,44.4693,698140.0
2022-07-18 10:00:00,46.54,46.6,46.34,46.58,326775.0,44.4597,44.5171,44.2687,44.498,326775.0
2022-07-18 11:00:00,46.57,46.65,46.51,46.62,362760.0,44.4884,44.5648,44.4311,44.5362,362760.0
2022-07-18 12:00:00,46.63,46.63,46.41,46.43,243170.0,44.5457,44.5457,44.3356,44.3547,243170.0
2022-07-18 13:00:00,46.43,46.48,46.19,46.2,483490.0,44.3547,44.4024,44.1254,44.1349,483490.0
2022-07-18 14:00:00,46.18,46.22,45.99,46.02,438180.0,44.1158,44.154,43.9343,43.963,438180.0
2022-07-18 15:00:00,46.03,46.14,45.76,45.87,989275.0,43.9725,44.0776,43.7146,43.8197,989275.0
2022-07-19 09:30:00,46.43,46.79,46.36,46.76,616710.0,44.3547,44.6986,44.2878,44.6699,616710.0
2022-07-19 10:00:00,46.76,47.04,46.72,47.02,835230.0,44.6699,44.9374,44.6317,44.9183,835230.0
2022-07-19 11:00:00,47.01,47.12,46.95,47.11,493270.0,44.9087,45.0138,44.8514,45.0043,493270.0
2022-07-19 12:00:00,47.13,47.22,47.06,47.21,395235.0,45.0234,45.1093,44.9565,45.0998,395235.0
2022-07-19 13:00:00,47.22,47.33,47.13,47.33,378250.0,45.1093,45.2144,45.0234,45.2144,378250.0
2022-07-19 14:00:00,47.32,47.41,47.28,47.32,505410.0,45.2049,45.2909,45.1667,45.2049,505410.0
2022-07-19 15:00:00,47.33,47.42,47.31,47.39,770765.0,45.2144,45.3004,45.1953,45.2717,770765.0
2022-07-20 09:30:00,47.36,47.47,47.21,47.26,472120.0,45.2431,45.3482,45.0998,45.1476,472120.0
2022-07-20 10:00:00,47.26,47.88,47.18,47.88,708815.0,45.1476,45.7398,45.0711,45.7398,708815.0
2022-07-20 11:00:00,47.88,47.9,47.66,47.77,429620.0,45.7398,45.759,45.5297,45.6348,429620.0
2022-07-20 12:00:00,47.76,47.84,47.47,47.63,369405.0,45.6252,45.7016,45.3482,45.501,369405.0
2022-07-20 13:00:00,47.62,47.65,47.43,47.46,649355.0,45.4915,45.5201,45.31,45.3386,649355.0
2022-07-20 14:00:00,47.5,47.78,47.5,47.77,299775.0,45.3768,45.6443,45.3768,45.6348,299775.0
2022-07-20 15:00:00,47.76,47.98,47.76,47.87,1859210.0,45.6252,45.8354,45.6252,45.7303,1859210.0
2022-07-21 09:30:00,47.73,47.9,47.59,47.85,518255.0,45.5966,45.759,45.4628,45.7112,518255.0
2022-07-21 10:00:00,47.88,47.89,47.43,47.81,390875.0,45.7398,45.7494,45.31,45.673,390875.0
2022-07-21 11:00:00,47.82,47.92,47.72,47.85,431035.0,45.6825,45.7781,45.587,45.7112,431035.0
2022-07-21 12:00:00,47.84,48.0,47.84,47.97,437860.0,45.7016,45.8545,45.7016,45.8258,437860.0
2022-07-21 13:00:00,47.98,47.99,47.8,47.87,834625.0,45.8354,45.8449,45.6634,45.7303,834625.0
2022-07-21 14:00:00,47.88,48.0,47.86,47.89,478715.0,45.7398,45.8545,45.7207,45.7494,478715.0
2022-07-21 15:00:00,47.9,48.26,47.9,48.26,1089725.0,45.759,46.1029,45.759,46.1029,1089725.0
2022-07-22 09:30:00,48.41,48.58,48.12,48.13,683705.0,46.2462,46.4086,45.9691,45.9787,683705.0
2022-07-22 10:00:00,48.16,48.36,48.02,48.32,243165.0,46.0073,46.1984,45.8736,46.1602,243165.0
2022-07-22 11:00:00,48.33,48.39,48.02,48.11,233735.0,46.1697,46.2271,45.8736,45.9596,233735.0
2022-07-22 12:00:00,48.1,48.11,47.95,47.95,321695.0,45.95,45.9596,45.8067,45.8067,321695.0
2022-07-22 13:00:00,47.93,47.93,47.6,47.65,499600.0,45.7876,45.7876,45.4724,45.5201,499600.0
2022-07-22 14:00:00,47.64,47.67,47.52,47.65,419060.0,45.5106,45.5392,45.3959,45.5201,419060.0
2022-07-22 15:00:00,47.62,47.85,47.62,47.84,742225.0,45.4915,45.7112,45.4915,45.7016,742225.0
2022-07-25 09:30:00,47.98,48.05,47.63,48.0,5658775.0,45.8354,45.9022,45.501,45.8545,5658775.0
2022-07-25 10:00:00,48.0,48.1,47.89,47.98,744165.0,45.8545,45.95,45.7494,45.8354,744165.0
2022-07-25 11:00:00,47.98,48.17,47.9,48.13,431750.0,45.8354,46.0169,45.759,45.9787,431750.0
2022-07-25 12:00:00,48.13,48.15,47.93,48.08,418110.0,45.9787,45.9978,45.7876,45.9309,418110.0
2022-07-25 13:00:00,48.08,48.14,47.95,47.96,796830.0,45.9309,45.9882,45.8067,45.8163,796830.0
2022-07-25 14:00:00,47.95,48.02,47.9,47.91,240410.0,45.8067,45.8736,45.759,45.7685,240410.0
2022-07-25 15:00:00,47.91,48.18,47.84,48.12,1433085.0,45.7685,46.0264,45.7016,45.9691,1433085.0
2022-07-26 09:30:00,47.97,48.04,47.79,47.9,493305.0,45.8258,45.8927,45.6539,45.759,493305.0
2022-07-26 10:00:00,47.91,48.03,47.79,48.03,166040.0,45.7685,45.8831,45.6539,45.8831,166040.0
2022-07-26 11:00:00,48.06,48.09,47.69,47.71,197325.0,45.9118,45.9405,45.5583,45.5774,197325.0
2022-07-26 12:00:00,47.69,47.86,47.67,47.84,314520.0,45.5583,45.7207,45.5392,45.7016,314520.0
2022-07-26 13:00:00,47.81,47.88,47.79,47.84,328120.0,45.673,45.7398,45.6539,45.7016,328120.0
2022-07-26 14:00:00,47.83,47.94,47.72,47.8,333850.0,45.6921,45.7972,45.587,45.6634,333850.0
2022-07-26 15:00:00,47.79,47.89,47.71,47.85,1601510.0,45.6539,45.7494,45.5774,45.7112,1601510.0
2022-07-27 09:30:00,48.09,48.2,48.01,48.03,392585.0,45.9405,46.0455,45.864,45.8831,392585.0
2022-07-27 10:00:00,48.02,48.22,47.98,48.22,329110.0,45.8736,46.0646,45.8354,46.0646,329110.0
2022-07-27 11:00:00,48.22,48.28,48.14,48.19,312020.0,46.0646,46.122,45.9882,46.036,312020.0
2022-07-27 12:00:00,48.19,48.24,48.12,48.14,360855.0,46.036,46.0838,45.9691,45.9882,360855.0
2022-07-27 13:00:00,48.14,48.2,48.07,48.16,357460.0,45.9882,46.0455,45.9214,46.0073,357460.0
2022-07-27 14:00:00,48.16,48.66,48.02,48.56,797460.0,46.0073,46.485,45.8736,46.3895,797460.0
2022-07-27 15:00:00,48.58,48.94,48.54,48.75,1026855.0,46.4086,46.7525,46.3703,46.571,1026855.0
2022-07-28 09:30:00,48.99,49.26,48.75,48.8,432265.0,46.8002,47.0582,46.571,46.6187,432265.0
2022-07-28 10:00:00,48.8,48.87,48.47,48.83,644505.0,46.6187,46.6856,46.3035,46.6474,644505.0
2022-07-28 11:00:00,48.83,49.24,48.79,49.18,477510.0,46.6474,47.0391,46.6092,46.9817,477510.0
2022-07-28 12:00:00,49.16,49.24,49.11,49.24,501055.0,46.9626,47.0391,46.9149,47.0391,501055.0
2022-07-28 13:00:00,49.2,49.41,49.16,49.38,290580.0,47.0008,47.2015,46.9626,47.1728,290580.0
2022-07-28 14:00:00,49.36,49.42,49.31,49.42,313910.0,47.1537,47.211,47.1059,47.211,313910.0
2022-07-28 15:00:00,49.42,49.55,49.4,49.52,848825.0,47.211,47.3352,47.1919,47.3065,848825.0
2022-07-29 09:30:00,49.63,49.72,49.47,49.7,442060.0,47.4116,47.4976,47.2588,47.4785,442060.0
2022-07-29 10:00:00,49.7,50.0,49.69,49.85,582070.0,47.4785,47.7651,47.4689,47.6218,582070.0
2022-07-29 11:00:00,49.87,49.9,49.7,49.84,541090.0,47.6409,47.6696,47.4785,47.6122,541090.0
2022-07-29 12:00:00,49.84,49.99,49.76,49.95,1166230.0,47.6122,47.7555,47.5358,47.7173,1166230.0
2022-07-29 13:00:00,49.95,50.1,49.92,50.08,657700.0,47.7173,47.8606,47.6887,47.8415,657700.0
2022-07-29 14:00:00,50.08,50.23,50.07,50.22,1033485.0,47.8415,47.9848,47.832,47.9753,1033485.0
2022-07-29 15:00:00,50.23,50.34,50.17,50.19,1613535.0,47.9848,48.0899,47.9275,47.9466,1613535.0
2022-08-01 09:30:00,49.91,50.01,49.58,49.93,783930.0,47.6791,47.7746,47.3639,47.6982,783930.0
2022-08-01 10:00:00,49.93,50.29,49.71,50.27,1020755.0,47.6982,48.0421,47.488,48.023,1020755.0
2022-08-01 11:00:00,50.27,50.32,50.03,50.15,435850.0,48.023,48.0708,47.7937,47.9084,435850.0
2022-08-01 12:00:00,50.13,50.33,50.04,50.27,500095.0,47.8893,48.0803,47.8033,48.023,500095.0
2022-08-01 13:00:00,50.25,50.26,49.99,50.07,488470.0,48.0039,48.0135,47.7555,47.832,488470.0
2022-08-01 14:00:00,50.04,50.35,49.98,50.32,452545.0,47.8033,48.0994,47.746,48.0708,452545.0
2022-08-01 15:00:00,50.32,50.38,50.11,50.17,1447585.0,48.0708,48.1281,47.8702,47.9275,1447585.0
2022-08-02 09:30:00,49.97,49.97,49.66,49.73,426875.0,47.7364,47.7364,47.4403,47.5072,426875.0
2022-08-02 10:00:00,49.71,49.96,49.53,49.84,653210.0,47.488,47.7269,47.3161,47.6122,653210.0
2022-08-02 11:00:00,49.85,50.01,49.77,49.95,306615.0,47.6218,47.7746,47.5454,47.7173,306615.0
2022-08-02 12:00:00,49.96,50.23,49.95,50.2,325185.0,47.7269,47.9848,47.7173,47.9561,325185.0
2022-08-02 13:00:00,50.19,50.19,49.76,49.84,390650.0,47.9466,47.9466,47.5358,47.6122,390650.0
2022-08-02 14:00:00,49.83,50.02,49.8,49.92,314690.0,47.6027,47.7842,47.574,47.6887,314690.0
2022-08-02 15:00:00,49.93,49.95,49.67,49.67,1393875.0,47.6982,47.7173,47.4498,47.4498,1393875.0
2022-08-03 09:30:00,49.96,50.04,49.82,49.87,465930.0,47.7269,47.8033,47.5931,47.6409,465930.0
2022-08-03 10:00:00,49.86,49.92,49.66,49.77,960170.0,47.6313,47.6887,47.4403,47.5454,960170.0
2022-08-03 11:00:00,49.78,50.03,49.74,50.01,597590.0,47.5549,47.7937,47.5167,47.7746,597590.0
2022-08-03 12:00:00,50.0,50.12,49.92,50.11,569990.0,47.7651,47.8797,47.6887,47.8702,569990.0
2022-08-03 13:00:00,50.11,50.22,50.09,50.19,273520.0,47.8702,47.9753,47.8511,47.9466,273520.0
2022-08-03 14:00:00,50.19,50.26,50.15,50.2,534305.0,47.9466,48.0135,47.9084,47.9561,534305.0
2022-08-03 15:00:00,50.2,50.25,50.09,50.11,733840.0,47.9561,48.0039,47.8511,47.8702,733840.0
2022-08-04 09:30:00,50.1,50.11,49.74,49.92,273835.0,47.8606,47.8702,47.5167,47.6887,273835.0
2022-08-04 10:00:00,49.93,49.95,49.74,49.87,267660.0,47.6982,47.7173,47.5167,47.6409,267660.0
2022-08-04 11:00:00,49.89,49.95,49.76,49.89,199940.0,47.66,47.7173,47.5358,47.66,199940.0
2022-08-04 12:00:00,49.89,49.92,49.74,49.8,157425.0,47.66,47.6887,47.5167,47.574,157425.0
2022-08-04 13:00:00,49.81,49.97,49.81,49.92,287540.0,47.5836,47.7364,47.5836,47.6887,287540.0
2022-08-04 14:00:00,49.92,49.93,49.78,49.84,577860.0,47.6887,47.6982,47.5549,47.6122,577860.0
2022-08-04 15:00:00,49.84,49.91,49.7,49.73,557640.0,47.6122,47.6791,47.4785,47.5072,557640.0
2022-08-05 09:30:00,49.24,49.8,49.23,49.8,530730.0,47.0391,47.574,47.0295,47.574,530730.0
2022-08-05 10:00:00,49.84,50.1,49.79,49.97,434245.0,47.6122,47.8606,47.5645,47.7364,434245.0
2022-08-05 11:00:00,49.98,49.98,49.55,49.68,364625.0,47.746,47.746,47.3352,47.4594,364625.0
2022-08-05 12:00:00,49.67,49.99,49.67,49.99,421925.0,47.4498,47.7555,47.4498,47.7555,421925.0
2022-08-05 13:00:00,49.97,50.03,49.9,49.92,279485.0,47.7364,47.7937,47.6696,47.6887,279485.0
2022-08-05 14:00:00,49.92,49.93,49.8,49.84,285400.0,47.6887,47.6982,47.574,47.6122,285400.0
2022-08-05 15:00:00,49.87,50.04,49.84,50.01,726320.0,47.6409,47.8033,47.6122,47.7746,726320.0
2022-08-08 09:30:00,50.28,50.72,50.28,50.67,322780.0,48.0326,48.4529,48.0326,48.4051,322780.0
2022-08-08 10:00:00,50.67,50.8,50.67,50.77,340640.0,48.4051,48.5293,48.4051,48.5007,340640.0
2022-08-08 11:00:00,50.78,50.83,50.38,50.55,388620.0,48.5102,48.558,48.1281,48.2905,388620.0
2022-08-08 12:00:00,50.54,50.57,50.26,50.39,489930.0,48.2809,48.3096,48.0135,48.1377,489930.0
2022-08-08 13:00:00,50.4,50.48,50.36,50.46,346280.0,48.1472,48.2236,48.109,48.2045,346280.0
2022-08-08 14:00:00,50.47,50.47,50.23,50.3,290975.0,48.2141,48.2141,47.9848,48.0517,290975.0
2022-08-08 15:00:00,50.31,50.44,50.25,50.34,482565.0,48.0612,48.1854,48.0039,48.0899,482565.0
2022-08-09 09:30:00,50.18,50.27,49.97,50.04,270575.0,47.937,48.023,47.7364,47.8033,270575.0
2022-08-09 10:00:00,50.03,50.09,49.87,49.88,495250.0,47.7937,47.8511,47.6409,47.6504,495250.0
2022-08-09 11:00:00,49.88,50.0,49.76,49.83,235005.0,47.6504,47.7651,47.5358,47.6027,235005.0
2022-08-09 12:00:00,49.84,49.89,49.76,49.82,348950.0,47.6122,47.66,47.5358,47.5931,348950.0
2022-08-09 13:00:00,49.84,49.9,49.77,49.89,266105.0,47.6122,47.6696,47.5454,47.66,266105.0
2022-08-09 14:00:00,49.89,49.91,49.76,49.85,310125.0,47.66,47.6791,47.5358,47.6218,310125.0
2022-08-09 15:00:00,49.85,49.92,49.74,49.91,593445.0,47.6218,47.6887,47.5167,47.6791,593445.0
2022-08-10 09:30:00,50.77,50.98,50.72,50.82,508790.0,48.5007,48.7013,48.4529,48.5484,508790.0
2022-08-10 10:00:00,50.81,51.06,50.71,51.06,646870.0,48.5389,48.7777,48.4434,48.7777,646870.0
2022-08-10 11:00:00,51.07,51.17,51.02,51.13,220395.0,48.7873,48.8828,48.7395,48.8446,220395.0
2022-08-10 12:00:00,51.14,51.15,51.01,51.09,234695.0,48.8541,48.8637,48.7299,48.8064,234695.0
2022-08-10 13:00:00,51.09,51.22,51.08,51.17,403985.0,48.8064,48.9306,48.7968,48.8828,403985.0
2022-08-10 14:00:00,51.17,51.18,51.01,51.02,280575.0,48.8828,48.8923,48.7299,48.7395,280575.0
2022-08-10 15:00:00,51.03,51.2,51.0,51.15,688255.0,48.749,48.9114,48.7204,48.8637,688255.0
2022-08-11 09:30:00,51.57,51.75,51.54,51.7,351395.0,49.2649,49.4369,49.2363,49.3891,351395.0
2022-08-11 10:00:00,51.7,52.13,51.7,51.93,839140.0,49.3891,49.7999,49.3891,49.6088,839140.0
2022-08-11 11:00:00,51.92,51.92,51.54,51.6,371735.0,49.5993,49.5993,49.2363,49.2936,371735.0
2022-08-11 12:00:00,51.61,51.75,51.49,51.74,305830.0,49.3031,49.4369,49.1885,49.4273,305830.0
2022-08-11 13:00:00,51.74,51.8,51.69,51.71,262185.0,49.4273,49.4846,49.3795,49.3987,262185.0
2022-08-11 14:00:00,51.71,51.72,51.45,51.52,195700.0,49.3987,49.4082,49.1503,49.2171,195700.0
2022-08-11 15:00:00,51.52,51.52,51.4,51.46,1107290.0,49.2171,49.2171,49.1025,49.1598,1107290.0
2022-08-12 09:30:00,51.68,51.8,51.55,51.73,248545.0,49.37,49.4846,49.2458,49.4178,248545.0
2022-08-12 10:00:00,51.73,51.8,51.51,51.74,923465.0,49.4178,49.4846,49.2076,49.4273,923465.0
2022-08-12 11:00:00,51.73,51.93,51.73,51.88,328635.0,49.4178,49.6088,49.4178,49.5611,328635.0
2022-08-12 12:00:00,51.88,52.01,51.87,51.99,301515.0,49.5611,49.6852,49.5515,49.6661,301515.0
2022-08-12 13:00:00,51.99,52.05,51.98,52.01,330870.0,49.6661,49.7235,49.6566,49.6852,330870.0
2022-08-12 14:00:00,52.02,52.11,52.01,52.11,235400.0,49.6948,49.7808,49.6852,49.7808,235400.0
2022-08-12 15:00:00,52.1,52.25,52.09,52.25,531140.0,49.7712,49.9145,49.7617,49.9145,531140.0
2022-08-15 09:30:00,51.86,52.07,51.8,52.05,389170.0,49.5419,49.7426,49.4846,49.7235,389170.0
2022-08-15 10:00:00,52.01,52.05,51.88,51.96,472150.0,49.6852,49.7235,49.5611,49.6375,472150.0
2022-08-15 11:00:00,51.93,52.27,51.9,52.26,859235.0,49.6088,49.9336,49.5802,49.9241,859235.0
2022-08-15 12:00:00,52.25,52.37,52.23,52.31,619205.0,49.9145,50.0292,49.8954,49.9718,619205.0
2022-08-15 13:00:00,52.31,52.35,52.16,52.2,213670.0,49.9718,50.01,49.8285,49.8667,213670.0
2022-08-15 14:00:00,52.19,52.29,52.12,52.28,250300.0,49.8572,49.9527,49.7903,49.9432,250300.0
2022-08-15 15:00:00,52.29,52.4,52.27,52.33,1144810.0,49.9527,50.0578,49.9336,49.9909,1144810.0
2022-08-16 09:30:00,52.2,52.47,52.2,52.38,733540.0,49.8667,50.1247,49.8667,50.0387,733540.0
2022-08-16 10:00:00,52.37,52.44,52.24,52.33,527985.0,50.0292,50.096,49.905,49.9909,527985.0
2022-08-16 11:00:00,52.31,52.69,52.3,52.69,428205.0,49.9718,50.3348,49.9623,50.3348,428205.0
2022-08-16 12:00:00,52.68,52.74,52.61,52.61,176490.0,50.3253,50.3826,50.2584,50.2584,176490.0
2022-08-16 13:00:00,52.63,52.81,52.61,52.81,302150.0,50.2775,50.4495,50.2584,50.4495,302150.0
2022-08-16 14:00:00,52.78,52.88,52.5,52.6,448975.0,50.4208,50.5164,50.1533,50.2489,448975.0
2022-08-16 15:00:00,52.54,52.71,52.49,52.66,575140.0,50.1916,50.354,50.1438,50.3062,575140.0
2022-08-17 09:30:00,52.14,52.2,51.97,52.06,240645.0,49.8094,49.8667,49.647,49.733,240645.0
2022-08-17 10:00:00,52.04,52.11,51.8,51.81,203530.0,49.7139,49.7808,49.4846,49.4942,203530.0
2022-08-17 11:00:00,51.81,51.9,51.62,51.66,286740.0,49.4942,49.5802,49.3127,49.3509,286740.0
2022-08-17 12:00:00,51.68,51.9,51.67,51.86,298220.0,49.37,49.5802,49.3604,49.5419,298220.0
2022-08-17 13:00:00,51.85,51.95,51.8,51.94,558565.0,49.5324,49.6279,49.4846,49.6184,558565.0
2022-08-17 14:00:00,51.93,52.27,51.91,52.04,601720.0,49.6088,49.9336,49.5897,49.7139,601720.0
2022-08-17 15:00:00,52.06,52.14,51.91,51.95,568405.0,49.733,49.8094,49.5897,49.6279,568405.0
2022-08-18 09:30:00,52.09,52.2,52.04,52.09,262655.0,49.7617,49.8667,49.7139,49.7617,262655.0
2022-08-18 10:00:00,52.08,52.33,51.98,52.25,375570.0,49.7521,49.9909,49.6566,49.9145,375570.0
2022-08-18 11:00:00,52.25,52.35,52.18,52.3,262305.0,49.9145,50.01,49.8476,49.9623,262305.0
2022-08-18 12:00:00,52.32,52.34,52.05,52.1,269425.0,49.9814,50.0005,49.7235,49.7712,269425.0
2022-08-18 13:00:00,52.11,52.26,52.1,52.22,328840.0,49.7808,49.9241,49.7712,49.8859,328840.0
2022-08-18 14:00:00,52.22,52.34,52.2,52.32,215440.0,49.8859,50.0005,49.8667,49.9814,215440.0
2022-08-18 15:00:00,52.32,52.44,52.31,52.38,705765.0,49.9814,50.096,49.9718,50.0387,705765.0
2022-08-19 09:30:00,51.96,52.02,51.61,51.64,358325.0,49.6375,49.6948,49.3031,49.3318,358325.0
2022-08-19 10:00:00,51.64,51.7,51.54,51.56,244765.0,49.3318,49.3891,49.2363,49.2554,244765.0
2022-08-19 11:00:00,51.55,51.6,51.41,51.56,500960.0,49.2458,49.2936,49.1121,49.2554,500960.0
2022-08-19 12:00:00,51.54,51.62,51.47,51.59,330825.0,49.2363,49.3127,49.1694,49.284,330825.0
2022-08-19 13:00:00,51.57,51.61,51.43,51.53,155620.0,49.2649,49.3031,49.1312,49.2267,155620.0
2022-08-19 14:00:00,51.52,51.56,51.42,51.45,240090.0,49.2171,49.2554,49.1216,49.1503,240090.0
2022-08-19 15:00:00,51.45,51.6,51.36,51.51,552400.0,49.1503,49.2936,49.0643,49.2076,552400.0
2022-08-22 09:30:00,50.84,50.86,50.6,50.81,438435.0,48.5675,48.5866,48.3383,48.5389,438435.0
2022-08-22 10:00:00,50.79,50.79,50.47,50.59,993765.0,48.5198,48.5198,48.2141,48.3287,993765.0
2022-08-22 11:00:00,50.59,50.78,50.58,50.73,281550.0,48.3287,48.5102,48.3192,48.4625,281550.0
2022-08-22 12:00:00,50.72,50.75,50.59,50.63,259450.0,48.4529,48.4816,48.3287,48.3669,259450.0
2022-08-22 13:00:00,50.64,50.64,50.42,50.42,226585.0,48.3765,48.3765,48.1663,48.1663,226585.0
2022-08-22 14:00:00,50.43,50.45,50.38,50.42,480900.0,48.1759,48.195,48.1281,48.1663,480900.0
2022-08-22 15:00:00,50.42,50.51,50.31,50.42,547195.0,48.1663,48.2523,48.0612,48.1663,547195.0
2022-08-23 09:30:00,50.47,50.88,50.43,50.8,397625.0,48.2141,48.6058,48.1759,48.5293,397625.0
2022-08-23 10:00:00,50.79,50.95,50.69,50.69,737590.0,48.5198,48.6726,48.4242,48.4242,737590.0
2022-08-23 11:00:00,50.71,50.73,50.57,50.62,224990.0,48.4434,48.4625,48.3096,48.3574,224990.0
2022-08-23 12:00:00,50.59,50.6,50.42,50.59,670555.0,48.3287,48.3383,48.1663,48.3287,670555.0
2022-08-23 13:00:00,50.58,50.62,50.3,50.37,1149450.0,48.3192,48.3574,48.0517,48.1185,1149450.0
2022-08-23 14:00:00,50.33,50.49,50.33,50.44,205555.0,48.0803,48.2332,48.0803,48.1854,205555.0
2022-08-23 15:00:00,50.45,50.56,50.38,50.4,396590.0,48.195,48.3001,48.1281,48.1472,396590.0
2022-08-24 09:30:00,50.37,50.56,50.25,50.47,314930.0,48.1185,48.3001,48.0039,48.2141,314930.0
2022-08-24 10:00:00,50.53,50.65,50.41,50.63,294345.0,48.2714,48.386,48.1568,48.3669,294345.0
2022-08-24 11:00:00,50.6,50.81,50.6,50.76,510040.0,48.3383,48.5389,48.3383,48.4911,510040.0
2022-08-24 12:00:00,50.76,50.78,50.51,50.55,302285.0,48.4911,48.5102,48.2523,48.2905,302285.0
2022-08-24 13:00:00,50.55,50.63,50.5,50.55,157525.0,48.2905,48.3669,48.2427,48.2905,157525.0
2022-08-24 14:00:00,50.55,50.62,50.53,50.62,318135.0,48.2905,48.3574,48.2714,48.3574,318135.0
2022-08-24 15:00:00,50.6,50.74,50.59,50.66,385210.0,48.3383,48.472,48.3287,48.3956,385210.0
2022-08-25 09:30:00,50.85,51.19,50.79,51.18,396960.0,48.5771,48.9019,48.5198,48.8923,396960.0
2022-08-25 10:00:00,51.23,51.44,51.13,51.31,404030.0,48.9401,49.1407,48.8446,49.0165,404030.0
2022-08-25 11:00:00,51.31,51.31,51.06,51.23,340940.0,49.0165,49.0165,48.7777,48.9401,340940.0
2022-08-25 12:00:00,51.22,51.22,51.02,51.12,348420.0,48.9306,48.9306,48.7395,48.835,348420.0
2022-08-25 13:00:00,51.13,51.26,51.11,51.24,324530.0,48.8446,48.9688,48.8255,48.9497,324530.0
2022-08-25 14:00:00,51.23,51.27,51.16,51.22,227320.0,48.9401,48.9783,48.8732,48.9306,227320.0
2022-08-25 15:00:00,51.22,51.51,51.19,51.5,731060.0,48.9306,49.2076,48.9019,49.198,731060.0
2022-08-26 09:30:00,51.55,51.56,51.3,51.41,421235.0,49.2458,49.2554,49.007,49.1121,421235.0
2022-08-26 10:00:00,51.41,51.46,50.52,50.64,418165.0,49.1121,49.1598,48.2618,48.3765,418165.0
2022-08-26 11:00:00,50.61,50.62,50.33,50.51,433005.0,48.3478,48.3574,48.0803,48.2523,433005.0
2022-08-26 12:00:00,50.52,50.52,50.31,50.43,230450.0,48.2618,48.2618,48.0612,48.1759,230450.0
2022-08-26 13:00:00,50.4,50.52,50.34,50.36,247565.0,48.1472,48.2618,48.0899,48.109,247565.0
2022-08-26 14:00:00,50.36,50.39,50.17,50.19,582340.0,48.109,48.1377,47.9275,47.9466,582340.0
2022-08-26 15:00:00,50.18,50.23,49.95,49.95,962305.0,47.937,47.9848,47.7173,47.7173,962305.0
2022-08-29 09:30:00,49.56,49.75,49.42,49.66,362330.0,47.3448,47.5263,47.211,47.4403,362330.0
2022-08-29 10:00:00,49.65,49.85,49.42,49.49,370255.0,47.4307,47.6218,47.211,47.2779,370255.0
2022-08-29 11:00:00,49.52,49.76,49.49,49.72,357750.0,47.3065,47.5358,47.2779,47.4976,357750.0
2022-08-29 12:00:00,49.73,49.91,49.69,49.86,192935.0,47.5072,47.6791,47.4689,47.6313,192935.0
2022-08-29 13:00:00,49.87,50.06,49.79,50.02,277145.0,47.6409,47.8224,47.5645,47.7842,277145.0
2022-08-29 14:00:00,50.01,50.01,49.79,49.9,790890.0,47.7746,47.7746,47.5645,47.6696,790890.0
2022-08-29 15:00:00,49.91,49.98,49.61,49.62,614760.0,47.6791,47.746,47.3925,47.4021,614760.0
2022-08-30 09:30:00,49.78,49.82,49.35,49.41,523895.0,47.5549,47.5931,47.1441,47.2015,523895.0
2022-08-30 10:00:00,49.38,49.45,48.78,49.06,499110.0,47.1728,47.2397,46.5996,46.8671,499110.0
2022-08-30 11:00:00,49.05,49.15,48.92,49.06,247780.0,46.8575,46.9531,46.7334,46.8671,247780.0
2022-08-30 12:00:00,49.07,49.21,48.88,48.96,290060.0,46.8767,47.0104,46.6951,46.7716,290060.0
2022-08-30 13:00:00,48.96,49.01,48.75,48.9,1199655.0,46.7716,46.8193,46.571,46.7143,1199655.0
2022-08-30 14:00:00,48.93,48.97,48.84,48.89,330825.0,46.7429,46.7811,46.6569,46.7047,330825.0
2022-08-30 15:00:00,48.89,49.13,48.86,48.94,949745.0,46.7047,46.934,46.676,46.7525,949745.0
2022-08-31 09:30:00,49.04,49.19,48.79,48.9,456510.0,46.848,46.9913,46.6092,46.7143,456510.0
2022-08-31 10:00:00,48.88,49.0,48.69,48.83,427850.0,46.6951,46.8098,46.5136,46.6474,427850.0
2022-08-31 11:00:00,48.82,48.96,48.66,48.96,380140.0,46.6378,46.7716,46.485,46.7716,380140.0
2022-08-31 12:00:00,48.93,48.93,48.75,48.8,513850.0,46.7429,46.7429,46.571,46.6187,513850.0
2022-08-31 13:00:00,48.79,48.89,48.62,48.69,363590.0,46.6092,46.7047,46.4468,46.5136,363590.0
2022-08-31 14:00:00,48.68,48.75,48.53,48.6,323355.0,46.5041,46.571,46.3608,46.4277,323355.0
2022-08-31 15:00:00,48.63,48.87,48.58,48.6,717340.0,46.4563,46.6856,46.4086,46.4277,717340.0
2022-09-01 09:30:00,48.23,48.25,47.86,47.93,462895.0,46.0742,46.0933,45.7207,45.7876,462895.0
2022-09-01 10:00:00,47.9,47.95,47.61,47.66,529000.0,45.759,45.8067,45.4819,45.5297,529000.0
2022-09-01 11:00:00,47.66,47.96,47.63,47.75,628060.0,45.5297,45.8163,45.501,45.6157,628060.0
2022-09-01 12:00:00,47.8,47.85,47.58,47.63,564650.0,45.6634,45.7112,45.4533,45.501,564650.0
2022-09-01 13:00:00,47.63,47.96,47.6,47.81,605445.0,45.501,45.8163,45.4724,45.673,605445.0
2022-09-01 14:00:00,47.81,48.14,47.76,48.06,312530.0,45.673,45.9882,45.6252,45.9118,312530.0
2022-09-01 15:00:00,48.03,48.24,47.94,48.22,545565.0,45.8831,46.0838,45.7972,46.0646,545565.0
2022-09-02 09:30:00,48.76,48.78,48.22,48.29,694610.0,46.5805,46.5996,46.0646,46.1315,694610.0
2022-09-02 10:00:00,48.3,48.87,48.18,48.79,242905.0,46.1411,46.6856,46.0264,46.6092,242905.0
2022-09-02 11:00:00,48.8,48.92,48.73,48.92,298080.0,46.6187,46.7334,46.5519,46.7334,298080.0
2022-09-02 12:00:00,48.93,48.93,48.3,48.38,329405.0,46.7429,46.7429,46.1411,46.2175,329405.0
2022-09-02 13:00:00,48.34,48.34,47.84,47.89,435440.0,46.1793,46.1793,45.7016,45.7494,435440.0
2022-09-02 14:00:00,47.91,48.11,47.89,47.94,575905.0,45.7685,45.9596,45.7494,45.7972,575905.0
2022-09-02 15:00:00,47.92,48.09,47.66,47.86,819295.0,45.7781,45.9405,45.5297,45.7207,819295.0
2022-09-06 09:30:00,48.01,48.06,47.49,47.65,163905.0,45.864,45.9118,45.3673,45.5201,163905.0
2022-09-06 10:00:00,47.63,47.74,47.22,47.72,836955.0,45.501,45.6061,45.1093,45.587,836955.0
2022-09-06 11:00:00,47.66,47.9,47.61,47.86,245785.0,45.5297,45.759,45.4819,45.7207,245785.0
2022-09-06 12:00:00,47.85,47.9,47.53,47.66,494835.0,45.7112,45.759,45.4055,45.5297,494835.0
2022-09-06 13:00:00,47.65,47.65,47.37,47.51,346990.0,45.5201,45.5201,45.2526,45.3864,346990.0
2022-09-06 14:00:00,47.54,47.66,47.45,47.49,557280.0,45.415,45.5297,45.3291,45.3673,557280.0
2022-09-06 15:00:00,47.5,47.61,47.39,47.56,627305.0,45.3768,45.4819,45.2717,45.4341,627305.0
2022-09-07 09:30:00,47.48,47.81,47.45,47.73,293720.0,45.3577,45.673,45.3291,45.5966,293720.0
2022-09-07 10:00:00,47.66,47.95,47.58,47.93,548320.0,45.5297,45.8067,45.4533,45.7876,548320.0
2022-09-07 11:00:00,47.88,48.06,47.87,48.03,182800.0,45.7398,45.9118,45.7303,45.8831,182800.0
2022-09-07 12:00:00,48.05,48.17,47.9,48.12,249225.0,45.9022,46.0169,45.759,45.9691,249225.0
2022-09-07 13:00:00,48.14,48.38,48.14,48.36,329910.0,45.9882,46.2175,45.9882,46.1984,329910.0
2022-09-07 14:00:00,48.36,48.58,48.36,48.58,422025.0,46.1984,46.4086,46.1984,46.4086,422025.0
2022-09-07 15:00:00,48.58,48.73,48.57,48.65,591840.0,46.4086,46.5519,46.399,46.4754,591840.0
2022-09-08 09:30:00,48.27,48.55,48.04,48.52,361195.0,46.1124,46.3799,45.8927,46.3512,361195.0
2022-09-08 10:00:00,48.53,48.88,48.37,48.88,511155.0,46.3608,46.6951,46.2079,46.6951,511155.0
2022-09-08 11:00:00,48.86,48.97,48.83,48.91,470560.0,46.676,46.7811,46.6474,46.7238,470560.0
2022-09-08 12:00:00,48.91,48.92,48.46,48.8,673290.0,46.7238,46.7334,46.2939,46.6187,673290.0
2022-09-08 13:00:00,48.79,49.0,48.71,48.94,403800.0,46.6092,46.8098,46.5327,46.7525,403800.0
2022-09-08 14:00:00,48.95,49.03,48.83,48.89,451595.0,46.762,46.8384,46.6474,46.7047,451595.0
2022-09-08 15:00:00,48.88,49.11,48.81,49.11,878435.0,46.6951,46.9149,46.6283,46.9149,878435.0
2022-09-09 09:30:00,49.45,49.66,49.45,49.65,318465.0,47.2397,47.4403,47.2397,47.4307,318465.0
2022-09-09 10:00:00,49.65,49.93,49.65,49.84,430165.0,47.4307,47.6982,47.4307,47.6122,430165.0
2022-09-09 11:00:00,49.84,49.85,49.69,49.81,288685.0,47.6122,47.6218,47.4689,47.5836,288685.0
2022-09-09 12:00:00,49.81,49.89,49.69,49.88,264450.0,47.5836,47.66,47.4689,47.6504,264450.0
2022-09-09 13:00:00,49.86,49.99,49.83,49.94,603155.0,47.6313,47.7555,47.6027,47.7078,603155.0
2022-09-09 14:00:00,49.93,50.0,49.89,50.0,314620.0,47.6982,47.7651,47.66,47.7651,314620.0
2022-09-09 15:00:00,50.0,50.06,49.93,49.99,1180080.0,47.7651,47.8224,47.6982,47.7555,1180080.0
2022-09-12 09:30:00,50.29,50.73,50.21,50.73,758615.0,48.0421,48.4625,47.9657,48.4625,758615.0
2022-09-12 10:00:00,50.73,50.75,50.41,50.43,766365.0,48.4625,48.4816,48.1568,48.1759,766365.0
2022-09-12 11:00:00,50.42,50.5,50.19,50.27,700390.0,48.1663,48.2427,47.9466,48.023,700390.0
2022-09-12 12:00:00,50.29,50.4,50.19,50.39,738955.0,48.0421,48.1472,47.9466,48.1377,738955.0
2022-09-12 13:00:00,50.4,50.45,50.31,50.44,408920.0,48.1472,48.195,48.0612,48.1854,408920.0
2022-09-12 14:00:00,50.44,50.46,50.31,50.4,477700.0,48.1854,48.2045,48.0612,48.1472,477700.0
2022-09-12 15:00:00,50.4,50.49,50.35,50.48,711535.0,48.1472,48.2332,48.0994,48.2236,711535.0
2022-09-13 09:30:00,49.27,49.5,49.19,49.45,213405.0,47.0677,47.2874,46.9913,47.2397,213405.0
2022-09-13 10:00:00,49.39,49.43,48.95,49.05,370970.0,47.1824,47.2206,46.762,46.8575,370970.0
2022-09-13 11:00:00,49.05,49.15,48.99,49.09,501075.0,46.8575,46.9531,46.8002,46.8958,501075.0
2022-09-13 12:00:00,49.11,49.26,49.07,49.14,293525.0,46.9149,47.0582,46.8767,46.9435,293525.0
2022-09-13 13:00:00,49.13,49.25,49.07,49.07,257035.0,46.934,47.0486,46.8767,46.8767,257035.0
2022-09-13 14:00:00,49.09,49.1,48.79,48.82,359470.0,46.8958,46.9053,46.6092,46.6378,359470.0
2022-09-13 15:00:00,48.83,48.87,48.45,48.6,1088455.0,46.6474,46.6856,46.2844,46.4277,1088455.0
2022-09-14 09:30:00,48.7,48.7,48.37,48.44,323835.0,46.5232,46.5232,46.2079,46.2748,323835.0
2022-09-14 10:00:00,48.49,48.61,48.05,48.6,648670.0,46.3226,46.4372,45.9022,46.4277,648670.0
2022-09-14 11:00:00,48.61,48.7,48.5,48.56,203615.0,46.4372,46.5232,46.3321,46.3895,203615.0
2022-09-14 12:00:00,48.57,48.69,48.48,48.64,398980.0,46.399,46.5136,46.313,46.4659,398980.0
2022-09-14 13:00:00,48.68,48.7,48.4,48.46,278855.0,46.5041,46.5232,46.2366,46.2939,278855.0
2022-09-14 14:00:00,48.43,48.5,48.31,48.33,342200.0,46.2653,46.3321,46.1506,46.1697,342200.0
2022-09-14 15:00:00,48.33,48.61,48.09,48.6,658270.0,46.1697,46.4372,45.9405,46.4277,658270.0
2022-09-15 09:30:00,48.37,48.93,48.36,48.9,386545.0,46.2079,46.7429,46.1984,46.7143,386545.0
2022-09-15 10:00:00,48.91,49.06,48.48,48.52,1058425.0,46.7238,46.8671,46.313,46.3512,1058425.0
2022-09-15 11:00:00,48.49,48.64,48.33,48.5,363335.0,46.3226,46.4659,46.1697,46.3321,363335.0
2022-09-15 12:00:00,48.51,48.59,48.39,48.59,363935.0,46.3417,46.4181,46.2271,46.4181,363935.0
2022-09-15 13:00:00,48.6,48.86,48.6,48.64,471585.0,46.4277,46.676,46.4277,46.4659,471585.0
2022-09-15 14:00:00,48.63,48.63,48.39,48.4,505410.0,46.4563,46.4563,46.2271,46.2366,505410.0
2022-09-15 15:00:00,48.41,48.43,48.1,48.3,1395330.0,46.2462,46.2653,45.95,46.1411,1395330.0
2022-09-16 09:30:00,47.69,47.78,47.27,47.29,402500.0,45.5583,45.6443,45.1571,45.1762,402500.0
2022-09-16 10:00:00,47.3,47.82,47.3,47.58,349740.0,45.1858,45.6825,45.1858,45.4533,349740.0
2022-09-16 11:00:00,47.58,47.69,47.42,47.56,337710.0,45.4533,45.5583,45.3004,45.4341,337710.0
2022-09-16 12:00:00,47.57,47.57,47.2,47.37,282065.0,45.4437,45.4437,45.0902,45.2526,282065.0
2022-09-16 13:00:00,47.37,47.39,47.21,47.26,429950.0,45.2526,45.2717,45.0998,45.1476,429950.0
2022-09-16 14:00:00,47.26,47.48,47.23,47.47,702840.0,45.1476,45.3577,45.1189,45.3482,702840.0
2022-09-16 15:00:00,47.47,47.67,47.34,47.62,2572650.0,45.3482,45.5392,45.224,45.4915,2572650.0
2022-09-19 09:30:00,47.16,47.92,47.15,47.86,315675.0,45.052,45.7781,45.0425,45.7207,315675.0
2022-09-19 10:00:00,47.87,48.05,47.72,47.82,479115.0,45.7303,45.9022,45.587,45.6825,479115.0
2022-09-19 11:00:00,47.82,48.09,47.71,47.76,633710.0,45.6825,45.9405,45.5774,45.6252,633710.0
2022-09-19 12:00:00,47.75,47.98,47.7,47.97,548835.0,45.6157,45.8354,45.5679,45.8258,548835.0
2022-09-19 13:00:00,47.96,48.0,47.87,47.92,442435.0,45.8163,45.8545,45.7303,45.7781,442435.0
2022-09-19 14:00:00,47.94,47.98,47.86,47.96,253880.0,45.7972,45.8354,45.7207,45.8163,253880.0
2022-09-19 15:00:00,47.98,48.28,47.98,48.23,889250.0,45.8354,46.122,45.8354,46.0742,889250.0
2022-09-20 09:30:00,47.81,47.84,47.46,47.51,237860.0,45.673,45.7016,45.3386,45.3864,237860.0
2022-09-20 10:00:00,47.49,47.61,47.35,47.55,290920.0,45.3673,45.4819,45.2335,45.4246,290920.0
2022-09-20 11:00:00,47.56,47.64,47.47,47.61,214815.0,45.4341,45.5106,45.3482,45.4819,214815.0
2022-09-20 12:00:00,47.62,47.67,47.41,47.46,458975.0,45.4915,45.5392,45.2909,45.3386,458975.0
2022-09-20 13:00:00,47.45,47.45,47.13,47.15,572075.0,45.3291,45.3291,45.0234,45.0425,572075.0
2022-09-20 14:00:00,47.16,47.4,47.16,47.38,531130.0,45.052,45.2813,45.052,45.2622,531130.0
2022-09-20 15:00:00,47.36,47.62,47.34,47.45,606570.0,45.2431,45.4915,45.224,45.3291,606570.0
2022-09-21 09:30:00,47.75,47.89,47.64,47.79,165370.0,45.6157,45.7494,45.5106,45.6539,165370.0
2022-09-21 10:00:00,47.8,48.02,47.75,47.85,377380.0,45.6634,45.8736,45.6157,45.7112,377380.0
2022-09-21 11:00:00,47.85,47.9,47.77,47.87,276365.0,45.7112,45.759,45.6348,45.7303,276365.0
2022-09-21 12:00:00,47.86,47.94,47.79,47.79,466775.0,45.7207,45.7972,45.6539,45.6539,466775.0
2022-09-21 13:00:00,47.78,47.92,47.75,47.89,228945.0,45.6443,45.7781,45.6157,45.7494,228945.0
2022-09-21 14:00:00,47.9,48.18,47.12,48.0,622435.0,45.759,46.0264,45.0138,45.8545,622435.0
2022-09-21 15:00:00,48.06,48.07,46.78,46.78,896415.0,45.9118,45.9214,44.689,44.689,896415.0
2022-09-22 09:30:00,46.7,46.84,46.08,46.18,325760.0,44.6126,44.7463,44.0203,44.1158,325760.0
2022-09-22 10:00:00,46.11,46.34,45.9,45.93,674380.0,44.049,44.2687,43.8483,43.877,674380.0
2022-09-22 11:00:00,45.92,46.08,45.86,45.89,500575.0,43.8675,44.0203,43.8101,43.8388,500575.0
2022-09-22 12:00:00,45.88,46.04,45.86,45.92,681560.0,43.8292,43.9821,43.8101,43.8675,681560.0
2022-09-22 13:00:00,45.93,45.99,45.77,45.96,731180.0,43.877,43.9343,43.7242,43.9057,731180.0
2022-09-22 14:00:00,45.96,45.96,45.69,45.82,496380.0,43.9057,43.9057,43.6477,43.7719,496380.0
2022-09-22 15:00:00,45.86,46.08,45.77,45.78,733525.0,43.8101,44.0203,43.7242,43.7337,733525.0
2022-09-23 09:30:00,45.14,45.19,44.72,44.73,456590.0,43.1223,43.1701,42.7211,42.7306,456590.0
2022-09-23 10:00:00,44.73,44.83,44.55,44.56,442375.0,42.7306,42.8262,42.5587,42.5682,442375.0
2022-09-23 11:00:00,44.56,44.78,44.48,44.58,416850.0,42.5682,42.7784,42.4918,42.5874,416850.0
2022-09-23 12:00:00,44.56,44.58,44.31,44.57,611830.0,42.5682,42.5874,42.3294,42.5778,611830.0
2022-09-23 13:00:00,44.55,44.66,44.46,44.54,509885.0,42.5587,42.6638,42.4727,42.5491,509885.0
2022-09-23 14:00:00,44.52,44.6,44.23,44.26,753065.0,42.53,42.6065,42.253,42.2817,753065.0
2022-09-23 15:00:00,44.28,44.86,44.26,44.84,2024720.0,42.3008,42.8548,42.2817,42.8357,2024720.0
2022-09-26 09:30:00,44.36,44.72,44.31,44.57,1561115.0,42.6381,42.9841,42.59,42.8399,1561115.0
2022-09-26 10:00:00,44.6,44.87,44.45,44.6,557310.0,42.8688,43.1283,42.7246,42.8688,557310.0
2022-09-26 11:00:00,44.56,44.59,44.11,44.18,496410.0,42.8303,42.8592,42.3978,42.4651,496410.0
2022-09-26 12:00:00,44.16,44.17,43.87,44.05,683570.0,42.4459,42.4555,42.1671,42.3401,683570.0
2022-09-26 13:00:00,44.03,44.05,43.7,43.77,1386085.0,42.3209,42.3401,42.0037,42.071,1386085.0
2022-09-26 14:00:00,43.77,44.13,43.76,44.05,1201075.0,42.071,42.417,42.0614,42.3401,1201075.0
2022-09-26 15:00:00,44.06,44.19,43.85,43.85,1342935.0,42.3497,42.4747,42.1479,42.1479,1342935.0
2022-09-27 09:30:00,44.37,44.66,44.29,44.46,1338305.0,42.6477,42.9264,42.5708,42.7342,1338305.0
2022-09-27 10:00:00,44.46,44.62,44.13,44.59,822655.0,42.7342,42.888,42.417,42.8592,822655.0
2022-09-27 11:00:00,44.58,44.59,43.96,43.96,613040.0,42.8496,42.8592,42.2536,42.2536,613040.0
2022-09-27 12:00:00,43.95,43.96,43.54,43.71,857930.0,42.244,42.2536,41.8499,42.0133,857930.0
2022-09-27 13:00:00,43.7,43.7,43.48,43.59,1496480.0,42.0037,42.0037,41.7922,41.898,1496480.0
2022-09-27 14:00:00,43.57,43.96,43.53,43.93,1331780.0,41.8788,42.2536,41.8403,42.2248,1331780.0
2022-09-27 15:00:00,43.92,43.97,43.74,43.91,1893265.0,42.2152,42.2632,42.0422,42.2056,1893265.0
2022-09-28 09:30:00,44.11,44.4,43.98,44.35,1207270.0,42.3978,42.6765,42.2728,42.6285,1207270.0
2022-09-28 10:00:00,44.4,44.69,44.19,44.57,1110030.0,42.6765,42.9553,42.4747,42.8399,1110030.0
2022-09-28 11:00:00,44.52,44.93,44.51,44.89,756660.0,42.7919,43.186,42.7823,43.1475,756660.0
2022-09-28 12:00:00,44.89,45.04,44.82,44.89,724105.0,43.1475,43.2917,43.0802,43.1475,724105.0
2022-09-28 13:00:00,44.9,45.02,44.85,44.93,840530.0,43.1571,43.2725,43.1091,43.186,840530.0
2022-09-28 14:00:00,44.93,45.03,44.9,45.01,947535.0,43.186,43.2821,43.1571,43.2629,947535.0
2022-09-28 15:00:00,45.01,45.32,45.0,45.09,1335200.0,43.2629,43.5608,43.2532,43.3398,1335200.0
2022-09-29 09:30:00,44.58,44.63,43.91,43.94,625590.0,42.8496,42.8976,42.2056,42.2344,625590.0
2022-09-29 10:00:00,43.94,44.04,43.7,43.96,1057225.0,42.2344,42.3305,42.0037,42.2536,1057225.0
2022-09-29 11:00:00,43.95,44.27,43.92,44.18,959810.0,42.244,42.5516,42.2152,42.4651,959810.0
2022-09-29 12:00:00,44.18,44.23,44.02,44.07,720705.0,42.4651,42.5131,42.3113,42.3593,720705.0
2022-09-29 13:00:00,44.05,44.06,43.83,43.84,789825.0,42.3401,42.3497,42.1287,42.1383,789825.0
2022-09-29 14:00:00,43.84,43.98,43.78,43.82,1308970.0,42.1383,42.2728,42.0806,42.1191,1308970.0
2022-09-29 15:00:00,43.82,44.21,43.82,44.19,2493585.0,42.1191,42.4939,42.1191,42.4747,2493585.0
2022-09-30 09:30:00,44.12,44.47,43.85,44.4,1016290.0,42.4074,42.7438,42.1479,42.6765,1016290.0
2022-09-30 10:00:00,44.42,44.66,44.26,44.63,934230.0,42.6958,42.9264,42.542,42.8976,934230.0
2022-09-30 11:00:00,44.65,44.86,44.52,44.56,1064490.0,42.9168,43.1187,42.7919,42.8303,1064490.0
2022-09-30 12:00:00,44.54,44.64,44.38,44.58,524370.0,42.8111,42.9072,42.6573,42.8496,524370.0
2022-09-30 13:00:00,44.58,44.63,44.32,44.33,1223200.0,42.8496,42.8976,42.5996,42.6093,1223200.0
2022-09-30 14:00:00,44.33,44.42,44.07,44.09,1756910.0,42.6093,42.6958,42.3593,42.3786,1756910.0
2022-09-30 15:00:00,44.09,44.26,43.81,43.88,3072070.0,42.3786,42.542,42.1094,42.1767,3072070.0
2022-10-03 09:30:00,44.48,44.52,44.04,44.36,338285.0,42.7534,42.7919,42.3305,42.6381,338285.0
2022-10-03 10:00:00,44.38,45.01,44.37,44.94,1034095.0,42.6573,43.2629,42.6477,43.1956,1034095.0
2022-10-03 11:00:00,44.94,45.15,44.86,44.92,631360.0,43.1956,43.3974,43.1187,43.1764,631360.0
2022-10-03 12:00:00,44.95,45.06,44.83,44.92,288995.0,43.2052,43.3109,43.0898,43.1764,288995.0
2022-10-03 13:00:00,44.95,45.19,44.94,45.11,748550.0,43.2052,43.4359,43.1956,43.359,748550.0
2022-10-03 14:00:00,45.11,45.43,45.11,45.38,1028395.0,43.359,43.6666,43.359,43.6185,1028395.0
2022-10-03 15:00:00,45.38,45.4,45.12,45.14,1449135.0,43.6185,43.6377,43.3686,43.3878,1449135.0
2022-10-04 09:30:00,45.91,46.57,45.9,46.57,729380.0,44.1279,44.7623,44.1183,44.7623,729380.0
2022-10-04 10:00:00,46.57,46.7,46.5,46.68,694575.0,44.7623,44.8873,44.695,44.868,694575.0
2022-10-04 11:00:00,46.68,46.84,46.64,46.77,753270.0,44.868,45.0218,44.8296,44.9545,753270.0
2022-10-04 12:00:00,46.78,46.84,46.62,46.65,400290.0,44.9642,45.0218,44.8104,44.8392,400290.0
2022-10-04 13:00:00,46.68,46.74,46.42,46.68,1101810.0,44.868,44.9257,44.6181,44.868,1101810.0
2022-10-04 14:00:00,46.69,46.77,46.59,46.75,865510.0,44.8776,44.9545,44.7815,44.9353,865510.0
2022-10-04 15:00:00,46.74,46.93,46.6,46.93,1383310.0,44.9257,45.1083,44.7911,45.1083,1383310.0
2022-10-05 09:30:00,46.27,46.51,46.22,46.34,343615.0,44.474,44.7046,44.4259,44.5412,343615.0
2022-10-05 10:00:00,46.34,46.34,45.87,45.95,736375.0,44.5412,44.5412,44.0895,44.1664,736375.0
2022-10-05 11:00:00,45.94,46.24,45.93,46.19,670845.0,44.1568,44.4451,44.1471,44.3971,670845.0
2022-10-05 12:00:00,46.2,46.5,46.08,46.43,774055.0,44.4067,44.695,44.2913,44.6277,774055.0
2022-10-05 13:00:00,46.42,46.71,46.41,46.55,881990.0,44.6181,44.8969,44.6085,44.7431,881990.0
2022-10-05 14:00:00,46.55,46.74,46.53,46.7,624845.0,44.7431,44.9257,44.7239,44.8873,624845.0
2022-10-05 15:00:00,46.74,46.91,46.63,46.69,1574275.0,44.9257,45.0891,44.82,44.8776,1574275.0
2022-10-06 09:30:00,46.46,46.89,46.37,46.61,727485.0,44.6566,45.0699,44.5701,44.8008,727485.0
2022-10-06 10:00:00,46.6,46.6,46.15,46.55,974335.0,44.7911,44.7911,44.3586,44.7431,974335.0
2022-10-06 11:00:00,46.55,46.62,46.34,46.37,814525.0,44.7431,44.8104,44.5412,44.5701,814525.0
2022-10-06 12:00:00,46.34,46.6,46.27,46.51,421255.0,44.5412,44.7911,44.474,44.7046,421255.0
2022-10-06 13:00:00,46.52,46.57,46.42,46.52,413995.0,44.7142,44.7623,44.6181,44.7142,413995.0
2022-10-06 14:00:00,46.49,46.51,46.19,46.27,543435.0,44.6854,44.7046,44.3971,44.474,543435.0
2022-10-06 15:00:00,46.28,46.41,46.21,46.31,1323450.0,44.4836,44.6085,44.4163,44.5124,1323450.0
2022-10-07 09:30:00,45.88,45.92,45.27,45.29,322725.0,44.0991,44.1375,43.5128,43.532,322725.0
2022-10-07 10:00:00,45.28,45.63,45.2,45.54,638725.0,43.5224,43.8588,43.4455,43.7723,638725.0
2022-10-07 11:00:00,45.56,45.64,45.27,45.34,674470.0,43.7915,43.8684,43.5128,43.5801,674470.0
2022-10-07 12:00:00,45.34,45.4,45.1,45.17,411250.0,43.5801,43.6377,43.3494,43.4166,411250.0
2022-10-07 13:00:00,45.14,45.25,45.09,45.15,465490.0,43.3878,43.4935,43.3398,43.3974,465490.0
2022-10-07 14:00:00,45.14,45.19,45.06,45.1,508680.0,43.3878,43.4359,43.3109,43.3494,508680.0
2022-10-07 15:00:00,45.14,45.2,44.91,45.13,1657370.0,43.3878,43.4455,43.1667,43.3782,1657370.0
2022-10-10 09:30:00,45.32,45.41,45.1,45.11,631505.0,43.5608,43.6473,43.3494,43.359,631505.0
2022-10-10 10:00:00,45.13,45.43,44.97,45.03,2942230.0,43.3782,43.6666,43.2244,43.2821,2942230.0
2022-10-10 11:00:00,45.02,45.27,44.92,45.17,706950.0,43.2725,43.5128,43.1764,43.4166,706950.0
2022-10-10 12:00:00,45.17,45.19,44.81,44.81,641065.0,43.4166,43.4359,43.0706,43.0706,641065.0
2022-10-10 13:00:00,44.8,45.33,44.72,45.22,1251345.0,43.061,43.5704,42.9841,43.4647,1251345.0
2022-10-10 14:00:00,45.23,45.23,45.02,45.1,620055.0,43.4743,43.4743,43.2725,43.3494,620055.0
2022-10-10 15:00:00,45.11,45.27,45.03,45.05,1345935.0,43.359,43.5128,43.2821,43.3013,1345935.0
2022-10-11 09:30:00,44.83,44.96,44.59,44.6,538030.0,43.0898,43.2148,42.8592,42.8688,538030.0
2022-10-11 10:00:00,44.59,44.99,44.47,44.89,697715.0,42.8592,43.2436,42.7438,43.1475,697715.0
2022-10-11 11:00:00,44.88,45.48,44.88,45.39,605060.0,43.1379,43.7146,43.1379,43.6281,605060.0
2022-10-11 12:00:00,45.36,45.71,45.21,45.61,582925.0,43.5993,43.9357,43.4551,43.8396,582925.0
2022-10-11 13:00:00,45.61,45.62,45.41,45.48,948385.0,43.8396,43.8492,43.6473,43.7146,948385.0
2022-10-11 14:00:00,45.45,45.53,44.96,44.97,1176985.0,43.6858,43.7627,43.2148,43.2244,1176985.0
2022-10-11 15:00:00,44.94,45.18,44.74,45.12,1992405.0,43.1956,43.4263,43.0033,43.3686,1992405.0
2022-10-12 09:30:00,45.15,45.17,44.72,44.97,875385.0,43.3974,43.4166,42.9841,43.2244,875385.0
2022-10-12 10:00:00,45.03,45.1,44.68,44.8,768880.0,43.2821,43.3494,42.9457,43.061,768880.0
2022-10-12 11:00:00,44.79,45.12,44.79,45.09,508740.0,43.0514,43.3686,43.0514,43.3398,508740.0
2022-10-12 12:00:00,45.1,45.15,44.89,45.02,1172155.0,43.3494,43.3974,43.1475,43.2725,1172155.0
2022-10-12 13:00:00,45.02,45.06,44.91,44.92,362350.0,43.2725,43.3109,43.1667,43.1764,362350.0
2022-10-12 14:00:00,44.99,45.18,44.9,44.98,775755.0,43.2436,43.4263,43.1571,43.234,775755.0
2022-10-12 15:00:00,44.99,45.09,44.86,44.87,762365.0,43.2436,43.3398,43.1187,43.1283,762365.0
2022-10-13 09:30:00,44.0,44.38,43.65,44.26,1207915.0,42.2921,42.6573,41.9557,42.542,1207915.0
2022-10-13 10:00:00,44.27,44.61,44.15,44.5,935485.0,42.5516,42.8784,42.4362,42.7727,935485.0
2022-10-13 11:00:00,44.49,45.8,44.48,45.53,2269010.0,42.763,44.0222,42.7534,43.7627,2269010.0
2022-10-13 12:00:00,45.56,45.69,45.28,45.63,1045600.0,43.7915,43.9165,43.5224,43.8588,1045600.0
2022-10-13 13:00:00,45.64,46.02,45.58,45.91,1094900.0,43.8684,44.2337,43.8107,44.1279,1094900.0
2022-10-13 14:00:00,45.89,46.02,45.72,46.0,737600.0,44.1087,44.2337,43.9453,44.2144,737600.0
2022-10-13 15:00:00,46.0,46.11,45.76,45.85,1370845.0,44.2144,44.3202,43.9837,44.0703,1370845.0
2022-10-14 09:30:00,46.18,46.45,45.88,46.02,783025.0,44.3874,44.647,44.0991,44.2337,783025.0
2022-10-14 10:00:00,45.98,45.98,45.2,45.39,1749780.0,44.1952,44.1952,43.4455,43.6281,1749780.0
2022-10-14 11:00:00,45.45,45.55,45.01,45.03,972820.0,43.6858,43.7819,43.2629,43.2821,972820.0
2022-10-14 12:00:00,45.0,45.2,44.85,45.0,395015.0,43.2532,43.4455,43.1091,43.2532,395015.0
2022-10-14 13:00:00,45.01,45.1,44.89,45.05,445310.0,43.2629,43.3494,43.1475,43.3013,445310.0
2022-10-14 14:00:00,45.01,45.01,44.74,44.78,461800.0,43.2629,43.2629,43.0033,43.0418,461800.0
2022-10-14 15:00:00,44.85,44.93,44.69,44.73,769680.0,43.1091,43.186,42.9553,42.9937,769680.0
2022-10-17 09:30:00,45.54,46.09,45.54,45.86,852850.0,43.7723,44.3009,43.7723,44.0799,852850.0
2022-10-17 10:00:00,45.88,46.15,45.69,45.75,1140955.0,44.0991,44.3586,43.9165,43.9741,1140955.0
2022-10-17 11:00:00,45.78,46.1,45.78,46.02,867660.0,44.003,44.3106,44.003,44.2337,867660.0
2022-10-17 12:00:00,46.03,46.12,45.87,45.91,659205.0,44.2433,44.3298,44.0895,44.1279,659205.0
2022-10-17 13:00:00,45.92,46.06,45.86,45.99,813515.0,44.1375,44.2721,44.0799,44.2048,813515.0
2022-10-17 14:00:00,45.98,46.03,45.84,45.91,879350.0,44.1952,44.2433,44.0606,44.1279,879350.0
2022-10-17 15:00:00,45.9,46.09,45.83,45.95,1533480.0,44.1183,44.3009,44.051,44.1664,1533480.0
2022-10-18 09:30:00,46.97,47.24,46.87,46.95,673920.0,45.1468,45.4063,45.0507,45.1276,673920.0
2022-10-18 10:00:00,46.96,47.11,46.61,46.73,377080.0,45.1372,45.2813,44.8008,44.9161,377080.0
2022-10-18 11:00:00,46.73,46.84,46.28,46.52,360625.0,44.9161,45.0218,44.4836,44.7142,360625.0
2022-10-18 12:00:00,46.51,46.72,46.41,46.61,516815.0,44.7046,44.9065,44.6085,44.8008,516815.0
2022-10-18 13:00:00,46.61,46.83,46.48,46.78,639180.0,44.8008,45.0122,44.6758,44.9642,639180.0
2022-10-18 14:00:00,46.78,46.81,46.28,46.4,873670.0,44.9642,44.993,44.4836,44.5989,873670.0
2022-10-18 15:00:00,46.39,46.67,46.31,46.66,1097515.0,44.5893,44.8584,44.5124,44.8488,1097515.0
2022-10-19 09:30:00,46.24,46.44,45.95,45.98,555560.0,44.4451,44.6374,44.1664,44.1952,555560.0
2022-10-19 10:00:00,45.98,46.36,45.94,45.94,392965.0,44.1952,44.5605,44.1568,44.1568,392965.0
2022-10-19 11:00:00,45.98,46.1,45.89,46.0,365020.0,44.1952,44.3106,44.1087,44.2144,365020.0
2022-10-19 12:00:00,46.01,46.01,45.52,45.55,598465.0,44.224,44.224,43.7531,43.7819,598465.0
2022-10-19 13:00:00,45.55,45.57,45.37,45.53,316680.0,43.7819,43.8011,43.6089,43.7627,316680.0
2022-10-19 14:00:00,45.52,45.74,45.5,45.66,774130.0,43.7531,43.9645,43.7338,43.8876,774130.0
2022-10-19 15:00:00,45.67,45.83,45.62,45.83,1193945.0,43.8972,44.051,43.8492,44.051,1193945.0
2022-10-20 09:30:00,45.85,45.9,45.57,45.79,377645.0,44.0703,44.1183,43.8011,44.0126,377645.0
2022-10-20 10:00:00,45.8,46.3,45.8,46.16,560855.0,44.0222,44.5028,44.0222,44.3682,560855.0
2022-10-20 11:00:00,46.17,46.19,45.87,45.87,325140.0,44.3778,44.3971,44.0895,44.0895,325140.0
2022-10-20 12:00:00,45.86,45.86,45.36,45.4,309260.0,44.0799,44.0799,43.5993,43.6377,309260.0
2022-10-20 13:00:00,45.41,45.44,45.11,45.19,433880.0,43.6473,43.6762,43.359,43.4359,433880.0
2022-10-20 14:00:00,45.19,45.21,45.02,45.16,415085.0,43.4359,43.4551,43.2725,43.407,415085.0
2022-10-20 15:00:00,45.16,45.27,45.0,45.14,1535820.0,43.407,43.5128,43.2532,43.3878,1535820.0
2022-10-21 09:30:00,45.19,45.45,44.8,45.45,678170.0,43.4359,43.6858,43.061,43.6858,678170.0
2022-10-21 10:00:00,45.45,45.68,44.97,45.05,1061060.0,43.6858,43.9069,43.2244,43.3013,1061060.0
2022-10-21 11:00:00,45.06,45.5,44.93,45.49,687185.0,43.3109,43.7338,43.186,43.7242,687185.0
2022-10-21 12:00:00,45.53,45.84,45.48,45.76,1242215.0,43.7627,44.0606,43.7146,43.9837,1242215.0
2022-10-21 13:00:00,45.78,45.96,45.72,45.93,526890.0,44.003,44.176,43.9453,44.1471,526890.0
2022-10-21 14:00:00,45.95,46.0,45.85,45.94,584615.0,44.1664,44.2144,44.0703,44.1568,584615.0
2022-10-21 15:00:00,45.93,46.15,45.92,46.07,872835.0,44.1471,44.3586,44.1375,44.2817,872835.0
2022-10-24 09:30:00,46.31,46.5,46.07,46.37,668405.0,44.5124,44.695,44.2817,44.5701,668405.0
2022-10-24 10:00:00,46.38,46.38,45.86,46.27,708825.0,44.5797,44.5797,44.0799,44.474,708825.0
2022-10-24 11:00:00,46.28,46.44,46.07,46.44,391120.0,44.4836,44.6374,44.2817,44.6374,391120.0
2022-10-24 12:00:00,46.43,46.49,46.31,46.31,432705.0,44.6277,44.6854,44.5124,44.5124,432705.0
2022-10-24 13:00:00,46.33,46.35,46.19,46.24,327015.0,44.5316,44.5508,44.3971,44.4451,327015.0
2022-10-24 14:00:00,46.25,46.47,46.24,46.45,524970.0,44.4547,44.6662,44.4451,44.647,524970.0
2022-10-24 15:00:00,46.45,46.49,46.33,46.36,755980.0,44.647,44.6854,44.5316,44.5605,755980.0
2022-10-25 09:30:00,46.37,47.07,46.33,47.02,560155.0,44.5701,45.2429,44.5316,45.1948,560155.0
2022-10-25 10:00:00,47.07,47.27,46.94,47.15,974350.0,45.2429,45.4351,45.1179,45.3198,974350.0
2022-10-25 11:00:00,47.16,47.46,47.14,47.41,681055.0,45.3294,45.6178,45.3102,45.5697,681055.0
2022-10-25 12:00:00,47.4,47.54,47.29,47.29,519340.0,45.5601,45.6947,45.4544,45.4544,519340.0
2022-10-25 13:00:00,47.31,47.39,47.22,47.31,343355.0,45.4736,45.5505,45.3871,45.4736,343355.0
2022-10-25 14:00:00,47.29,47.42,47.29,47.32,389155.0,45.4544,45.5793,45.4544,45.4832,389155.0
2022-10-25 15:00:00,47.33,47.59,47.32,47.53,572885.0,45.4928,45.7427,45.4832,45.685,572885.0
2022-10-26 09:30:00,47.73,47.84,47.42,47.44,616900.0,45.8773,45.983,45.5793,45.5985,616900.0
2022-10-26 10:00:00,47.44,48.08,47.43,47.95,463440.0,45.5985,46.2137,45.5889,46.0887,463440.0
2022-10-26 11:00:00,47.95,48.34,47.95,48.27,601600.0,46.0887,46.4636,46.0887,46.3963,601600.0
2022-10-26 12:00:00,48.28,48.37,47.96,47.98,1282150.0,46.4059,46.4924,46.0984,46.1176,1282150.0
2022-10-26 13:00:00,47.98,48.02,47.8,47.95,585120.0,46.1176,46.156,45.9446,46.0887,585120.0
2022-10-26 14:00:00,47.94,48.01,47.73,47.8,705940.0,46.0791,46.1464,45.8773,45.9446,705940.0
2022-10-26 15:00:00,47.78,47.81,47.61,47.64,1439565.0,45.9253,45.9542,45.7619,45.7908,1439565.0
2022-10-27 09:30:00,47.91,48.11,47.71,47.82,412130.0,46.0503,46.2425,45.8581,45.9638,412130.0
2022-10-27 10:00:00,47.81,48.28,47.8,47.95,1114500.0,45.9542,46.4059,45.9446,46.0887,1114500.0
2022-10-27 11:00:00,47.88,48.17,47.86,47.95,429475.0,46.0215,46.3002,46.0022,46.0887,429475.0
2022-10-27 12:00:00,47.97,48.09,47.84,48.05,530080.0,46.108,46.2233,45.983,46.1849,530080.0
2022-10-27 13:00:00,48.07,48.21,47.97,47.97,1387365.0,46.2041,46.3386,46.108,46.108,1387365.0
2022-10-27 14:00:00,47.98,47.99,47.7,47.72,744135.0,46.1176,46.1272,45.8484,45.8677,744135.0
2022-10-27 15:00:00,47.73,47.81,47.59,47.67,1155255.0,45.8773,45.9542,45.7427,45.8196,1155255.0
2022-10-28 09:30:00,47.77,48.08,47.58,47.97,748785.0,45.9157,46.2137,45.7331,46.108,748785.0
2022-10-28 10:00:00,47.98,48.05,47.47,47.95,713555.0,46.1176,46.1849,45.6274,46.0887,713555.0
2022-10-28 11:00:00,47.96,48.15,47.87,48.1,403190.0,46.0984,46.281,46.0118,46.2329,403190.0
2022-10-28 12:00:00,48.06,48.35,48.01,48.29,977775.0,46.1945,46.4732,46.1464,46.4155,977775.0
2022-10-28 13:00:00,48.3,48.38,48.26,48.32,554075.0,46.4252,46.502,46.3867,46.4444,554075.0
2022-10-28 14:00:00,48.32,48.47,48.27,48.47,862230.0,46.4444,46.5886,46.3963,46.5886,862230.0
2022-10-28 15:00:00,48.47,48.55,48.42,48.51,1123755.0,46.5886,46.6654,46.5405,46.627,1123755.0
2022-10-31 09:30:00,48.31,48.49,48.16,48.33,772230.0,46.4348,46.6078,46.2906,46.454,772230.0
2022-10-31 10:00:00,48.31,48.59,48.29,48.44,797135.0,46.4348,46.7039,46.4155,46.5597,797135.0
2022-10-31 11:00:00,48.42,48.76,48.42,48.56,1469490.0,46.5405,46.8673,46.5405,46.6751,1469490.0
2022-10-31 12:00:00,48.57,48.73,48.43,48.5,1005130.0,46.6847,46.8385,46.5501,46.6174,1005130.0
2022-10-31 13:00:00,48.5,48.67,48.45,48.6,556625.0,46.6174,46.7808,46.5693,46.7135,556625.0
2022-10-31 14:00:00,48.6,48.68,48.52,48.55,802325.0,46.7135,46.7904,46.6366,46.6654,802325.0
2022-10-31 15:00:00,48.53,48.64,48.42,48.51,1806955.0,46.6462,46.752,46.5405,46.627,1806955.0
2022-11-01 09:30:00,49.05,49.1,48.69,48.78,1819065.0,47.146,47.1941,46.8,46.8865,1819065.0
2022-11-01 10:00:00,48.8,48.82,48.42,48.47,1050115.0,46.9057,46.925,46.5405,46.5886,1050115.0
2022-11-01 11:00:00,48.48,48.64,48.41,48.62,961950.0,46.5982,46.752,46.5309,46.7327,961950.0
2022-11-01 12:00:00,48.62,48.83,48.61,48.77,909335.0,46.7327,46.9346,46.7231,46.8769,909335.0
2022-11-01 13:00:00,48.77,48.89,48.73,48.89,971755.0,46.8769,46.9923,46.8385,46.9923,971755.0
2022-11-01 14:00:00,48.89,48.9,48.68,48.79,2562755.0,46.9923,47.0019,46.7904,46.8961,2562755.0
2022-11-01 15:00:00,48.79,48.82,48.63,48.68,2328740.0,46.8961,46.925,46.7423,46.7904,2328740.0
2022-11-02 09:30:00,48.53,48.53,48.2,48.25,652040.0,46.6462,46.6462,46.329,46.3771,652040.0
2022-11-02 10:00:00,48.24,48.39,48.18,48.35,552435.0,46.3675,46.5117,46.3098,46.4732,552435.0
2022-11-02 11:00:00,48.36,48.42,48.27,48.29,433430.0,46.4828,46.5405,46.3963,46.4155,433430.0
2022-11-02 12:00:00,48.29,48.3,48.03,48.18,398705.0,46.4155,46.4252,46.1656,46.3098,398705.0
2022-11-02 13:00:00,48.18,48.32,48.13,48.26,410655.0,46.3098,46.4444,46.2618,46.3867,410655.0
2022-11-02 14:00:00,48.27,48.97,47.77,47.98,1183720.0,46.3963,47.0691,45.9157,46.1176,1183720.0
2022-11-02 15:00:00,47.9,48.29,47.25,47.25,1437980.0,46.0407,46.4155,45.4159,45.4159,1437980.0
2022-11-03 09:30:00,46.73,46.74,46.37,46.39,572515.0,44.9161,44.9257,44.5701,44.5893,572515.0
2022-11-03 10:00:00,46.36,47.24,46.36,47.23,501770.0,44.5605,45.4063,44.5605,45.3967,501770.0
2022-11-03 11:00:00,47.24,47.26,46.97,47.14,430075.0,45.4063,45.4255,45.1468,45.3102,430075.0
2022-11-03 12:00:00,47.14,47.48,47.1,47.47,365890.0,45.3102,45.637,45.2717,45.6274,365890.0
2022-11-03 13:00:00,47.47,47.47,47.3,47.31,418685.0,45.6274,45.6274,45.464,45.4736,418685.0
2022-11-03 14:00:00,47.33,47.47,47.26,47.44,823055.0,45.4928,45.6274,45.4255,45.5985,823055.0
2022-11-03 15:00:00,47.45,47.46,47.14,47.17,701240.0,45.6081,45.6178,45.3102,45.339,701240.0
2022-11-04 09:30:00,47.85,48.02,47.54,47.83,978550.0,45.9926,46.156,45.6947,45.9734,978550.0
2022-11-04 10:00:00,47.84,48.33,47.75,48.09,948795.0,45.983,46.454,45.8965,46.2233,948795.0
2022-11-04 11:00:00,48.12,48.18,47.29,47.29,448865.0,46.2521,46.3098,45.4544,45.4544,448865.0
2022-11-04 12:00:00,47.3,47.48,47.16,47.36,327640.0,45.464,45.637,45.3294,45.5216,327640.0
2022-11-04 13:00:00,47.32,47.44,47.19,47.29,341810.0,45.4832,45.5985,45.3582,45.4544,341810.0
2022-11-04 14:00:00,47.31,47.75,47.21,47.72,984740.0,45.4736,45.8965,45.3775,45.8677,984740.0
2022-11-04 15:00:00,47.7,47.98,47.68,47.98,1240095.0,45.8484,46.1176,45.8292,46.1176,1240095.0
2022-11-07 09:30:00,48.27,48.44,47.79,47.83,373245.0,46.3963,46.5597,45.9349,45.9734,373245.0
2022-11-07 10:00:00,47.84,48.1,47.8,47.91,399850.0,45.983,46.2329,45.9446,46.0503,399850.0
2022-11-07 11:00:00,47.92,48.1,47.85,47.85,412635.0,46.0599,46.2329,45.9926,45.9926,412635.0
2022-11-07 12:00:00,47.86,48.06,47.8,47.95,337640.0,46.0022,46.1945,45.9446,46.0887,337640.0
2022-11-07 13:00:00,48.0,48.11,47.98,48.08,475540.0,46.1368,46.2425,46.1176,46.2137,475540.0
2022-11-07 14:00:00,48.09,48.41,48.09,48.29,980420.0,46.2233,46.5309,46.2233,46.4155,980420.0
2022-11-07 15:00:00,48.29,48.42,48.29,48.39,829685.0,46.4155,46.5405,46.4155,46.5117,829685.0
2022-11-08 09:30:00,48.5,48.51,48.12,48.28,1588935.0,46.6174,46.627,46.2521,46.4059,1588935.0
2022-11-08 10:00:00,48.27,48.76,48.27,48.73,1661820.0,46.3963,46.8673,46.3963,46.8385,1661820.0
2022-11-08 11:00:00,48.74,48.99,48.7,48.91,1100815.0,46.8481,47.0884,46.8096,47.0115,1100815.0
2022-11-08 12:00:00,48.91,48.94,48.81,48.85,274775.0,47.0115,47.0403,46.9154,46.9538,274775.0
2022-11-08 13:00:00,48.83,48.91,48.34,48.35,350920.0,46.9346,47.0115,46.4636,46.4732,350920.0
2022-11-08 14:00:00,48.39,48.4,47.93,48.32,681890.0,46.5117,46.5213,46.0695,46.4444,681890.0
2022-11-08 15:00:00,48.32,48.7,48.31,48.48,795810.0,46.4444,46.8096,46.4348,46.5982,795810.0
2022-11-09 09:30:00,48.08,48.15,47.92,47.98,296000.0,46.2137,46.281,46.0599,46.1176,296000.0
2022-11-09 10:00:00,47.97,48.39,47.91,47.99,787575.0,46.108,46.5117,46.0503,46.1272,787575.0
2022-11-09 11:00:00,48.02,48.28,48.02,48.14,1006170.0,46.156,46.4059,46.156,46.2714,1006170.0
2022-11-09 12:00:00,48.15,48.17,47.91,48.01,226465.0,46.281,46.3002,46.0503,46.1464,226465.0
2022-11-09 13:00:00,47.99,48.02,47.64,47.7,366250.0,46.1272,46.156,45.7908,45.8484,366250.0
2022-11-09 14:00:00,47.7,47.78,47.46,47.49,500620.0,45.8484,45.9253,45.6178,45.6466,500620.0
2022-11-09 15:00:00,47.48,47.65,47.35,47.43,917295.0,45.637,45.8004,45.512,45.5889,917295.0
2022-11-10 09:30:00,49.19,49.75,49.19,49.74,967965.0,47.2806,47.8189,47.2806,47.8093,967965.0
2022-11-10 10:00:00,49.78,50.0,49.64,49.99,708680.0,47.8477,48.0592,47.7131,48.0496,708680.0
2022-11-10 11:00:00,50.0,50.16,49.92,50.14,956040.0,48.0592,48.213,47.9823,48.1937,956040.0
2022-11-10 12:00:00,50.13,50.13,49.59,49.59,372385.0,48.1841,48.1841,47.6651,47.6651,372385.0
2022-11-10 13:00:00,49.62,49.92,49.62,49.84,485155.0,47.6939,47.9823,47.6939,47.9054,485155.0
2022-11-10 14:00:00,49.85,49.93,49.82,49.93,662600.0,47.915,47.9919,47.8862,47.9919,662600.0
2022-11-10 15:00:00,49.92,50.22,49.9,50.21,5541105.0,47.9823,48.2706,47.963,48.261,5541105.0
2022-11-11 09:30:00,50.35,50.64,50.3,50.63,484535.0,48.3956,48.6743,48.3475,48.6647,484535.0
2022-11-11 10:00:00,50.61,50.91,50.43,50.72,684765.0,48.6455,48.9338,48.4725,48.7512,684765.0
2022-11-11 11:00:00,50.71,50.8,50.37,50.41,965490.0,48.7416,48.8281,48.4148,48.4533,965490.0
2022-11-11 12:00:00,50.38,50.49,50.34,50.37,432170.0,48.4244,48.5301,48.386,48.4148,432170.0
2022-11-11 13:00:00,50.38,50.58,50.38,50.55,313375.0,48.4244,48.6167,48.4244,48.5878,313375.0
2022-11-11 14:00:00,50.57,50.74,50.52,50.7,495500.0,48.607,48.7704,48.559,48.732,495500.0
2022-11-11 15:00:00,50.69,50.7,50.38,50.51,1735775.0,48.7224,48.732,48.4244,48.5494,1735775.0
2022-11-14 09:30:00,50.25,50.37,50.02,50.25,659265.0,48.2995,48.4148,48.0784,48.2995,659265.0
2022-11-14 10:00:00,50.26,50.56,50.26,50.56,646385.0,48.3091,48.5974,48.3091,48.5974,646385.0
2022-11-14 11:00:00,50.51,50.53,50.19,50.36,599810.0,48.5494,48.5686,48.2418,48.4052,599810.0
2022-11-14 12:00:00,50.38,50.55,50.3,50.47,691945.0,48.4244,48.5878,48.3475,48.5109,691945.0
2022-11-14 13:00:00,50.47,50.73,50.45,50.71,453600.0,48.5109,48.7608,48.4917,48.7416,453600.0
2022-11-14 14:00:00,50.7,50.7,50.44,50.46,298250.0,48.732,48.732,48.4821,48.5013,298250.0
2022-11-14 15:00:00,50.46,50.55,49.99,50.0,1546960.0,48.5013,48.5878,48.0496,48.0592,1546960.0
2022-11-15 09:30:00,50.75,51.03,50.58,50.87,513600.0,48.7801,49.0492,48.6167,48.8954,513600.0
2022-11-15 10:00:00,50.9,51.13,50.74,50.94,867630.0,48.9242,49.1453,48.7704,48.9627,867630.0
2022-11-15 11:00:00,50.94,51.16,50.84,51.15,763270.0,48.9627,49.1741,48.8666,49.1645,763270.0
2022-11-15 12:00:00,51.16,51.19,51.01,51.12,505210.0,49.1741,49.203,49.03,49.1357,505210.0
2022-11-15 13:00:00,51.12,51.15,50.4,50.62,896155.0,49.1357,49.1645,48.4436,48.6551,896155.0
2022-11-15 14:00:00,50.62,50.94,50.42,50.88,778620.0,48.6551,48.9627,48.4629,48.905,778620.0
2022-11-15 15:00:00,50.88,50.96,50.69,50.78,1852450.0,48.905,48.9819,48.7224,48.8089,1852450.0
2022-11-16 09:30:00,50.52,50.52,50.07,50.14,557530.0,48.559,48.559,48.1264,48.1937,557530.0
2022-11-16 10:00:00,50.12,50.32,50.01,50.04,843280.0,48.1745,48.3667,48.0688,48.0976,843280.0
2022-11-16 11:00:00,50.04,50.19,50.01,50.14,434225.0,48.0976,48.2418,48.0688,48.1937,434225.0
2022-11-16 12:00:00,50.14,50.27,50.02,50.14,769495.0,48.1937,48.3187,48.0784,48.1937,769495.0
2022-11-16 13:00:00,50.13,50.18,49.97,49.97,455480.0,48.1841,48.2322,48.0303,48.0303,455480.0
2022-11-16 14:00:00,49.98,50.13,49.94,50.13,569240.0,48.0399,48.1841,48.0015,48.1841,569240.0
2022-11-16 15:00:00,50.11,50.15,49.94,50.07,1082445.0,48.1649,48.2033,48.0015,48.1264,1082445.0
2022-11-17 09:30:00,49.39,49.39,49.16,49.16,449335.0,47.4728,47.4728,47.2518,47.2518,449335.0
2022-11-17 10:00:00,49.16,49.47,49.16,49.27,501860.0,47.2518,47.5497,47.2518,47.3575,501860.0
2022-11-17 11:00:00,49.27,49.46,49.17,49.44,565070.0,47.3575,47.5401,47.2614,47.5209,565070.0
2022-11-17 12:00:00,49.45,49.71,49.44,49.68,613295.0,47.5305,47.7804,47.5209,47.7516,613295.0
2022-11-17 13:00:00,49.69,49.77,49.58,49.63,435220.0,47.7612,47.8381,47.6555,47.7035,435220.0
2022-11-17 14:00:00,49.64,49.69,49.46,49.58,504895.0,47.7131,47.7612,47.5401,47.6555,504895.0
2022-11-17 15:00:00,49.59,49.77,49.39,49.77,1394885.0,47.6651,47.8381,47.4728,47.8381,1394885.0
2022-11-18 09:30:00,50.23,50.37,50.02,50.07,623185.0,48.2802,48.4148,48.0784,48.1264,623185.0
2022-11-18 10:00:00,50.09,50.15,49.92,49.95,323750.0,48.1457,48.2033,47.9823,48.0111,323750.0
2022-11-18 11:00:00,49.98,50.05,49.84,49.88,312395.0,48.0399,48.1072,47.9054,47.9438,312395.0
2022-11-18 12:00:00,49.89,49.9,49.61,49.78,427390.0,47.9534,47.963,47.6843,47.8477,427390.0
2022-11-18 13:00:00,49.78,49.89,49.72,49.8,291675.0,47.8477,47.9534,47.79,47.8669,291675.0
2022-11-18 14:00:00,49.81,49.93,49.8,49.89,554605.0,47.8765,47.9919,47.8669,47.9534,554605.0
2022-11-18 15:00:00,49.89,50.17,49.88,50.09,820385.0,47.9534,48.2226,47.9438,48.1457,820385.0
2022-11-21 09:30:00,49.86,50.04,49.8,49.95,222970.0,47.9246,48.0976,47.8669,48.0111,222970.0
2022-11-21 10:00:00,49.96,50.0,49.78,49.86,498270.0,48.0207,48.0592,47.8477,47.9246,498270.0
2022-11-21 11:00:00,49.86,49.91,49.71,49.74,317815.0,47.9246,47.9727,47.7804,47.8093,317815.0
2022-11-21 12:00:00,49.74,50.03,49.74,49.92,284990.0,47.8093,48.088,47.8093,47.9823,284990.0
2022-11-21 13:00:00,49.96,50.09,49.95,49.95,307475.0,48.0207,48.1457,48.0111,48.0111,307475.0
2022-11-21 14:00:00,49.97,50.0,49.88,49.92,379830.0,48.0303,48.0592,47.9438,47.9823,379830.0
2022-11-21 15:00:00,49.9,50.03,49.87,49.99,481835.0,47.963,48.088,47.9342,48.0496,481835.0
2022-11-22 09:30:00,50.21,50.35,50.18,50.27,201625.0,48.261,48.3956,48.2322,48.3187,201625.0
2022-11-22 10:00:00,50.29,50.61,50.28,50.48,1836425.0,48.3379,48.6455,48.3283,48.5205,1836425.0
2022-11-22 11:00:00,50.49,50.49,50.35,50.41,334150.0,48.5301,48.5301,48.3956,48.4533,334150.0
2022-11-22 12:00:00,50.41,50.46,50.36,50.36,251380.0,48.4533,48.5013,48.4052,48.4052,251380.0
2022-11-22 13:00:00,50.36,50.53,50.35,50.52,457555.0,48.4052,48.5686,48.3956,48.559,457555.0
2022-11-22 14:00:00,50.52,50.59,50.48,50.58,633350.0,48.559,48.6263,48.5205,48.6167,633350.0
2022-11-22 15:00:00,50.58,50.83,50.58,50.81,980670.0,48.6167,48.8569,48.6167,48.8377,980670.0
2022-11-23 09:30:00,50.72,50.97,50.71,50.91,192660.0,48.7512,48.9915,48.7416,48.9338,192660.0
2022-11-23 10:00:00,50.93,51.12,50.83,51.07,891260.0,48.9531,49.1357,48.8569,49.0876,891260.0
2022-11-23 11:00:00,51.09,51.09,50.68,50.72,291375.0,49.1069,49.1069,48.7128,48.7512,291375.0
2022-11-23 12:00:00,50.75,50.81,50.62,50.62,262525.0,48.7801,48.8377,48.6551,48.6551,262525.0
2022-11-23 13:00:00,50.62,50.83,50.62,50.81,332565.0,48.6551,48.8569,48.6551,48.8377,332565.0
2022-11-23 14:00:00,50.85,51.05,50.76,50.91,387485.0,48.8762,49.0684,48.7897,48.9338,387485.0
2022-11-23 15:00:00,50.9,50.98,50.82,50.84,591645.0,48.9242,49.0011,48.8473,48.8666,591645.0
2022-11-25 09:30:00,50.9,51.06,50.82,51.04,1071065.0,48.9242,49.078,48.8473,49.0588,1071065.0
2022-11-25 10:00:00,51.05,51.16,51.0,51.08,881140.0,49.0684,49.1741,49.0203,49.0972,881140.0
2022-11-25 11:00:00,51.08,51.15,51.04,51.13,647955.0,49.0972,49.1645,49.0588,49.1453,647955.0
2022-11-25 12:00:00,51.12,51.13,51.02,51.06,213020.0,49.1357,49.1453,49.0396,49.078,213020.0
2022-11-28 09:30:00,50.63,50.85,50.61,50.66,406570.0,48.6647,48.8762,48.6455,48.6935,406570.0
2022-11-28 10:00:00,50.63,50.82,50.57,50.58,723775.0,48.6647,48.8473,48.607,48.6167,723775.0
2022-11-28 11:00:00,50.56,50.61,50.52,50.57,320800.0,48.5974,48.6455,48.559,48.607,320800.0
2022-11-28 12:00:00,50.57,50.64,50.42,50.44,417515.0,48.607,48.6743,48.4629,48.4821,417515.0
2022-11-28 13:00:00,50.43,50.47,50.26,50.28,270400.0,48.4725,48.5109,48.3091,48.3283,270400.0
2022-11-28 14:00:00,50.28,50.3,50.16,50.16,425970.0,48.3283,48.3475,48.213,48.213,425970.0
2022-11-28 15:00:00,50.16,50.18,49.99,50.1,1009420.0,48.213,48.2322,48.0496,48.1553,1009420.0
2022-11-29 09:30:00,50.12,50.35,50.12,50.32,500050.0,48.1745,48.3956,48.1745,48.3667,500050.0
2022-11-29 10:00:00,50.33,50.51,50.31,50.42,424835.0,48.3764,48.5494,48.3571,48.4629,424835.0
2022-11-29 11:00:00,50.41,50.45,50.12,50.29,353895.0,48.4533,48.4917,48.1745,48.3379,353895.0
2022-11-29 12:00:00,50.29,50.33,50.18,50.27,405770.0,48.3379,48.3764,48.2322,48.3187,405770.0
2022-11-29 13:00:00,50.27,50.3,50.15,50.27,326610.0,48.3187,48.3475,48.2033,48.3187,326610.0
2022-11-29 14:00:00,50.27,50.38,50.14,50.21,394910.0,48.3187,48.4244,48.1937,48.261,394910.0
2022-11-29 15:00:00,50.2,50.31,50.19,50.26,690955.0,48.2514,48.3571,48.2418,48.3091,690955.0
2022-11-30 09:30:00,50.29,50.42,49.97,50.05,587925.0,48.3379,48.4629,48.0303,48.1072,587925.0
2022-11-30 10:00:00,50.02,50.13,49.95,49.99,533555.0,48.0784,48.1841,48.0111,48.0496,533555.0
2022-11-30 11:00:00,50.0,50.21,49.95,50.07,689250.0,48.0592,48.261,48.0111,48.1264,689250.0
2022-11-30 12:00:00,50.07,50.08,49.83,49.95,960830.0,48.1264,48.1361,47.8958,48.0111,960830.0
2022-11-30 13:00:00,49.95,50.66,49.92,50.64,1015965.0,48.0111,48.6935,47.9823,48.6743,1015965.0
2022-11-30 14:00:00,50.66,51.1,50.66,50.98,1622845.0,48.6935,49.1165,48.6935,49.0011,1622845.0
2022-11-30 15:00:00,50.98,51.47,50.96,51.46,2394565.0,49.0011,49.4721,48.9819,49.4625,2394565.0
2022-12-01 09:30:00,51.73,51.94,51.58,51.73,971760.0,49.722,49.9239,49.5778,49.722,971760.0
2022-12-01 10:00:00,51.78,51.78,51.2,51.5,663425.0,49.7701,49.7701,49.2126,49.5009,663425.0
2022-12-01 11:00:00,51.5,51.5,51.32,51.43,480765.0,49.5009,49.5009,49.3279,49.4337,480765.0
2022-12-01 12:00:00,51.42,51.46,51.19,51.36,660505.0,49.424,49.4625,49.203,49.3664,660505.0
2022-12-01 13:00:00,51.36,51.46,51.27,51.29,415695.0,49.3664,49.4625,49.2799,49.2991,415695.0
2022-12-01 14:00:00,51.29,51.39,51.21,51.36,2329075.0,49.2991,49.3952,49.2222,49.3664,2329075.0
2022-12-01 15:00:00,51.36,51.46,51.3,51.34,1480995.0,49.3664,49.4625,49.3087,49.3472,1480995.0
2022-12-02 09:30:00,50.69,51.05,50.69,51.03,391305.0,48.7224,49.0684,48.7224,49.0492,391305.0
2022-12-02 10:00:00,51.09,51.26,50.99,51.13,1702340.0,49.1069,49.2703,49.0107,49.1453,1702340.0
2022-12-02 11:00:00,51.14,51.39,51.1,51.31,359915.0,49.1549,49.3952,49.1165,49.3183,359915.0
2022-12-02 12:00:00,51.31,51.44,51.21,51.22,222770.0,49.3183,49.4433,49.2222,49.2318,222770.0
2022-12-02 13:00:00,51.23,51.32,51.2,51.31,226905.0,49.2414,49.3279,49.2126,49.3183,226905.0
2022-12-02 14:00:00,51.31,51.53,51.23,51.53,390465.0,49.3183,49.5298,49.2414,49.5298,390465.0
2022-12-02 15:00:00,51.54,51.63,51.32,51.39,761050.0,49.5394,49.6259,49.3279,49.3952,761050.0
2022-12-05 09:30:00,51.04,51.04,50.52,50.52,422800.0,49.0588,49.0588,48.559,48.559,422800.0
2022-12-05 10:00:00,50.5,50.55,50.33,50.51,466615.0,48.5398,48.5878,48.3764,48.5494,466615.0
2022-12-05 11:00:00,50.51,50.57,50.15,50.17,578970.0,48.5494,48.607,48.2033,48.2226,578970.0
2022-12-05 12:00:00,50.16,50.32,50.12,50.16,309330.0,48.213,48.3667,48.1745,48.213,309330.0
2022-12-05 13:00:00,50.16,50.21,50.01,50.02,281775.0,48.213,48.261,48.0688,48.0784,281775.0
2022-12-05 14:00:00,50.02,50.07,49.9,50.01,402450.0,48.0784,48.1264,47.963,48.0688,402450.0
2022-12-05 15:00:00,50.02,50.12,49.97,50.1,1523875.0,48.0784,48.1745,48.0303,48.1553,1523875.0
2022-12-06 09:30:00,50.06,50.16,49.9,49.94,418690.0,48.1168,48.213,47.963,48.0015,418690.0
2022-12-06 10:00:00,49.93,49.96,49.52,49.64,510930.0,47.9919,48.0207,47.5978,47.7131,510930.0
2022-12-06 11:00:00,49.66,49.71,49.53,49.58,1009365.0,47.7324,47.7804,47.6074,47.6555,1009365.0
2022-12-06 12:00:00,49.58,49.63,49.45,49.47,590475.0,47.6555,47.7035,47.5305,47.5497,590475.0
2022-12-06 13:00:00,49.46,49.49,49.22,49.28,768500.0,47.5401,47.569,47.3094,47.3671,768500.0
2022-12-06 14:00:00,49.28,49.3,49.08,49.28,715985.0,47.3671,47.3863,47.1749,47.3671,715985.0
2022-12-06 15:00:00,49.28,49.57,49.22,49.52,1829235.0,47.3671,47.6459,47.3094,47.5978,1829235.0
2022-12-07 09:30:00,49.47,49.74,49.36,49.43,397100.0,47.5497,47.8093,47.444,47.5113,397100.0
2022-12-07 10:00:00,49.41,49.86,49.31,49.81,553440.0,47.4921,47.9246,47.3959,47.8765,553440.0
2022-12-07 11:00:00,49.82,49.9,49.53,49.65,386255.0,47.8862,47.963,47.6074,47.7228,386255.0
2022-12-07 12:00:00,49.67,49.67,49.51,49.62,367845.0,47.742,47.742,47.5882,47.6939,367845.0
2022-12-07 13:00:00,49.61,49.68,49.48,49.48,491075.0,47.6843,47.7516,47.5593,47.5593,491075.0
2022-12-07 14:00:00,49.5,49.58,49.41,49.47,678825.0,47.5786,47.6555,47.4921,47.5497,678825.0
2022-12-07 15:00:00,49.5,49.53,49.38,49.45,1214380.0,47.5786,47.6074,47.4632,47.5305,1214380.0
2022-12-08 09:30:00,49.74,50.0,49.58,50.0,476565.0,47.8093,48.0592,47.6555,48.0592,476565.0
2022-12-08 10:00:00,50.01,50.19,49.99,50.09,306550.0,48.0688,48.2418,48.0496,48.1457,306550.0
2022-12-08 11:00:00,50.1,50.12,49.84,49.95,321095.0,48.1553,48.1745,47.9054,48.0111,321095.0
2022-12-08 12:00:00,49.92,49.97,49.79,49.88,279665.0,47.9823,48.0303,47.8573,47.9438,279665.0
2022-12-08 13:00:00,49.89,50.0,49.85,49.88,227785.0,47.9534,48.0592,47.915,47.9438,227785.0
2022-12-08 14:00:00,49.88,49.88,49.67,49.75,417940.0,47.9438,47.9438,47.742,47.8189,417940.0
2022-12-08 15:00:00,49.75,49.86,49.69,49.86,881000.0,47.8189,47.9246,47.7612,47.9246,881000.0
2022-12-09 09:30:00,49.59,49.89,49.49,49.73,230465.0,47.6651,47.9534,47.569,47.7996,230465.0
2022-12-09 10:00:00,49.78,49.85,49.61,49.79,435080.0,47.8477,47.915,47.6843,47.8573,435080.0
2022-12-09 11:00:00,49.79,49.86,49.66,49.8,375830.0,47.8573,47.9246,47.7324,47.8669,375830.0
2022-12-09 12:00:00,49.8,49.8,49.65,49.7,520990.0,47.8669,47.8669,47.7228,47.7708,520990.0
2022-12-09 13:00:00,49.69,49.69,49.54,49.57,205275.0,47.7612,47.7612,47.617,47.6459,205275.0
2022-12-09 14:00:00,49.58,49.63,49.46,49.62,466755.0,47.6555,47.7035,47.5401,47.6939,466755.0
2022-12-09 15:00:00,49.62,49.64,49.3,49.3,502660.0,47.6939,47.7131,47.3863,47.3863,502660.0
2022-12-12 09:30:00,49.36,49.42,49.14,49.32,233675.0,47.444,47.5017,47.2325,47.4056,233675.0
2022-12-12 10:00:00,49.33,49.53,49.2,49.51,477500.0,47.4152,47.6074,47.2902,47.5882,477500.0
2022-12-12 11:00:00,49.51,49.64,49.47,49.6,446610.0,47.5882,47.7131,47.5497,47.6747,446610.0
2022-12-12 12:00:00,49.6,49.72,49.54,49.64,589000.0,47.6747,47.79,47.617,47.7131,589000.0
2022-12-12 13:00:00,49.63,49.68,49.51,49.6,454020.0,47.7035,47.7516,47.5882,47.6747,454020.0
2022-12-12 14:00:00,49.61,49.71,49.55,49.69,614925.0,47.6843,47.7804,47.6266,47.7612,614925.0
2022-12-12 15:00:00,49.7,49.89,49.7,49.83,808340.0,47.7708,47.9534,47.7708,47.8958,808340.0
2022-12-13 09:30:00,51.01,51.09,50.61,50.85,436905.0,49.2429,49.3201,48.8568,49.0884,436905.0
2022-12-13 10:00:00,50.89,50.91,50.1,50.14,392545.0,49.1271,49.1464,48.3644,48.403,392545.0
2022-12-13 11:00:00,50.17,50.29,49.87,49.97,580885.0,48.432,48.5478,48.1424,48.2389,580885.0
2022-12-13 12:00:00,49.98,50.04,49.58,49.69,480925.0,48.2486,48.3065,47.8624,47.9686,480925.0
2022-12-13 13:00:00,49.72,50.02,49.71,49.94,404150.0,47.9976,48.2872,47.9879,48.21,404150.0
2022-12-13 14:00:00,49.95,50.11,49.84,49.89,569415.0,48.2196,48.3741,48.1134,48.1617,569415.0
2022-12-13 15:00:00,49.88,50.02,49.7,49.92,1197575.0,48.152,48.2872,47.9783,48.1907,1197575.0
2022-12-14 09:30:00,49.88,50.11,49.88,50.0,218040.0,48.152,48.3741,48.152,48.2679,218040.0
2022-12-14 10:00:00,50.03,50.16,49.95,50.16,805010.0,48.2968,48.4223,48.2196,48.4223,805010.0
2022-12-14 11:00:00,50.18,50.28,50.13,50.16,434915.0,48.4416,48.5382,48.3934,48.4223,434915.0
2022-12-14 12:00:00,50.14,50.19,50.08,50.09,330210.0,48.403,48.4513,48.3451,48.3548,330210.0
2022-12-14 13:00:00,50.1,50.33,50.1,50.29,547200.0,48.3644,48.5865,48.3644,48.5478,547200.0
2022-12-14 14:00:00,50.3,50.3,49.33,49.7,766155.0,48.5575,48.5575,47.6211,47.9783,766155.0
2022-12-14 15:00:00,49.74,50.24,49.45,49.68,869630.0,48.0169,48.4996,47.7369,47.959,869630.0
2022-12-15 09:30:00,49.14,49.19,48.65,48.71,1027760.0,47.4377,47.4859,46.9647,47.0226,1027760.0
2022-12-15 10:00:00,48.71,48.89,48.62,48.68,561325.0,47.0226,47.1963,46.9357,46.9936,561325.0
2022-12-15 11:00:00,48.69,48.74,48.45,48.56,537530.0,47.0033,47.0515,46.7716,46.8778,537530.0
2022-12-15 12:00:00,48.55,48.76,48.54,48.56,337765.0,46.8681,47.0708,46.8585,46.8778,337765.0
2022-12-15 13:00:00,48.55,48.56,48.42,48.53,402660.0,46.8681,46.8778,46.7426,46.8488,402660.0
2022-12-15 14:00:00,48.54,48.75,48.46,48.74,355105.0,46.8585,47.0612,46.7812,47.0515,355105.0
2022-12-15 15:00:00,48.74,48.8,48.5,48.58,816260.0,47.0515,47.1095,46.8198,46.8971,816260.0
2022-12-16 09:30:00,48.05,48.33,47.97,48.28,308950.0,46.3854,46.6557,46.3082,46.6075,308950.0
2022-12-16 10:00:00,48.23,48.23,47.82,47.99,593210.0,46.5592,46.5592,46.1634,46.3275,593210.0
2022-12-16 11:00:00,48.0,48.06,47.77,47.8,535510.0,46.3372,46.3951,46.1151,46.1441,535510.0
2022-12-16 12:00:00,47.81,47.91,47.69,47.7,482035.0,46.1538,46.2503,46.0379,46.0476,482035.0
2022-12-16 13:00:00,47.7,47.82,47.69,47.76,418405.0,46.0476,46.1634,46.0379,46.1055,418405.0
2022-12-16 14:00:00,47.76,47.95,47.74,47.93,345215.0,46.1055,46.2889,46.0862,46.2696,345215.0
2022-12-16 15:00:00,47.92,48.17,47.84,48.04,1725290.0,46.2599,46.5013,46.1827,46.3758,1725290.0
2022-12-19 09:30:00,48.1,48.2,47.8,47.89,1099840.0,46.4337,46.5302,46.1441,46.231,1099840.0
2022-12-19 10:00:00,47.89,48.07,47.78,47.78,943345.0,46.231,46.4047,46.1248,46.1248,943345.0
2022-12-19 11:00:00,47.8,47.86,47.67,47.71,624630.0,46.1441,46.202,46.0186,46.0572,624630.0
2022-12-19 12:00:00,47.7,47.78,47.62,47.67,435785.0,46.0476,46.1248,45.9703,46.0186,435785.0
2022-12-19 13:00:00,47.68,47.72,47.46,47.47,430520.0,46.0283,46.0669,45.8159,45.8255,430520.0
2022-12-19 14:00:00,47.47,47.5,47.32,47.37,748475.0,45.8255,45.8545,45.6807,45.729,748475.0
2022-12-19 15:00:00,47.37,47.56,47.31,47.5,1092465.0,45.729,45.9124,45.6711,45.8545,1092465.0
2022-12-20 09:30:00,47.42,47.62,47.39,47.61,330605.0,45.7773,45.9703,45.7483,45.9607,330605.0
2022-12-20 10:00:00,47.62,47.99,47.62,47.88,1111865.0,45.9703,46.3275,45.9703,46.2213,1111865.0
2022-12-20 11:00:00,47.86,47.92,47.65,47.8,383515.0,46.202,46.2599,45.9993,46.1441,383515.0
2022-12-20 12:00:00,47.78,47.9,47.72,47.86,342545.0,46.1248,46.2406,46.0669,46.202,342545.0
2022-12-20 13:00:00,47.87,48.02,47.83,47.92,1820865.0,46.2117,46.3565,46.1731,46.2599,1820865.0
2022-12-20 14:00:00,47.93,47.99,47.78,47.83,788350.0,46.2696,46.3275,46.1248,46.1731,788350.0
2022-12-20 15:00:00,47.82,47.92,47.75,47.75,1300880.0,46.1634,46.2599,46.0958,46.0958,1300880.0
2022-12-21 09:30:00,48.19,48.32,48.19,48.25,525555.0,46.5206,46.6461,46.5206,46.5785,525555.0
2022-12-21 10:00:00,48.27,48.72,48.26,48.71,355720.0,46.5978,47.0322,46.5882,47.0226,355720.0
2022-12-21 11:00:00,48.71,48.75,48.63,48.66,492595.0,47.0226,47.0612,46.9453,46.9743,492595.0
2022-12-21 12:00:00,48.64,48.68,48.6,48.66,300820.0,46.955,46.9936,46.9164,46.9743,300820.0
2022-12-21 13:00:00,48.67,48.74,48.62,48.71,361010.0,46.984,47.0515,46.9357,47.0226,361010.0
2022-12-21 14:00:00,48.72,48.78,48.56,48.59,578500.0,47.0322,47.0901,46.8778,46.9067,578500.0
2022-12-21 15:00:00,48.58,48.67,48.52,48.67,1819135.0,46.8971,46.984,46.8392,46.984,1819135.0
2022-12-22 09:30:00,48.32,48.32,47.95,47.99,498810.0,46.6461,46.6461,46.2889,46.3275,498810.0
2022-12-22 10:00:00,47.98,48.0,47.79,47.86,345155.0,46.3179,46.3372,46.1344,46.202,345155.0
2022-12-22 11:00:00,47.85,47.89,47.68,47.74,485775.0,46.1924,46.231,46.0283,46.0862,485775.0
2022-12-22 12:00:00,47.72,47.73,47.43,47.47,293225.0,46.0669,46.0765,45.7869,45.8255,293225.0
2022-12-22 13:00:00,47.44,47.45,47.31,47.4,434190.0,45.7966,45.8062,45.6711,45.758,434190.0
2022-12-22 14:00:00,47.41,47.82,47.4,47.81,889285.0,45.7676,46.1634,45.758,46.1538,889285.0
2022-12-22 15:00:00,47.82,48.13,47.79,48.11,979660.0,46.1634,46.4627,46.1344,46.4434,979660.0
2022-12-23 09:30:00,48.12,48.25,47.85,47.89,306655.0,46.453,46.5785,46.1924,46.231,306655.0
2022-12-23 10:00:00,47.9,48.35,47.88,48.15,502390.0,46.2406,46.675,46.2213,46.482,502390.0
2022-12-23 11:00:00,48.15,48.28,48.06,48.28,416455.0,46.482,46.6075,46.3951,46.6075,416455.0
2022-12-23 12:00:00,48.28,48.39,48.23,48.25,504110.0,46.6075,46.7137,46.5592,46.5785,504110.0
2022-12-23 13:00:00,48.26,48.33,48.22,48.27,246455.0,46.5882,46.6557,46.5495,46.5978,246455.0
2022-12-23 14:00:00,48.27,48.4,48.23,48.39,265925.0,46.5978,46.7233,46.5592,46.7137,265925.0
2022-12-23 15:00:00,48.41,48.48,48.32,48.46,567430.0,46.733,46.8005,46.6461,46.7812,567430.0
2022-12-27 09:30:00,48.47,48.52,48.2,48.3,286290.0,46.7909,46.8392,46.5302,46.6268,286290.0
2022-12-27 10:00:00,48.31,48.67,48.24,48.51,395605.0,46.6364,46.984,46.5689,46.8295,395605.0
2022-12-27 11:00:00,48.51,48.59,48.47,48.56,689325.0,46.8295,46.9067,46.7909,46.8778,689325.0
2022-12-27 12:00:00,48.56,48.64,48.47,48.52,281090.0,46.8778,46.955,46.7909,46.8392,281090.0
2022-12-27 13:00:00,48.53,48.59,48.37,48.38,567385.0,46.8488,46.9067,46.6944,46.704,567385.0
2022-12-27 14:00:00,48.37,48.43,48.27,48.41,429525.0,46.6944,46.7523,46.5978,46.733,429525.0
2022-12-27 15:00:00,48.42,48.54,48.41,48.48,505040.0,46.7426,46.8585,46.733,46.8005,505040.0
2022-12-28 09:30:00,48.49,48.63,48.36,48.44,435845.0,46.8102,46.9453,46.6847,46.7619,435845.0
2022-12-28 10:00:00,48.44,48.49,48.03,48.03,511165.0,46.7619,46.8102,46.3661,46.3661,511165.0
2022-12-28 11:00:00,48.04,48.07,47.91,47.91,466780.0,46.3758,46.4047,46.2503,46.2503,466780.0
2022-12-28 12:00:00,47.91,48.07,47.77,48.07,747390.0,46.2503,46.4047,46.1151,46.4047,747390.0
2022-12-28 13:00:00,48.06,48.15,47.89,47.92,459480.0,46.3951,46.482,46.231,46.2599,459480.0
2022-12-28 14:00:00,47.92,47.99,47.84,47.89,482765.0,46.2599,46.3275,46.1827,46.231,482765.0
2022-12-28 15:00:00,47.89,47.89,47.64,47.64,919105.0,46.231,46.231,45.9896,45.9896,919105.0
2022-12-29 09:30:00,48.01,48.3,47.89,48.28,402925.0,46.3468,46.6268,46.231,46.6075,402925.0
2022-12-29 10:00:00,48.32,48.52,48.29,48.45,494990.0,46.6461,46.8392,46.6171,46.7716,494990.0
2022-12-29 11:00:00,48.45,48.67,48.32,48.65,625360.0,46.7716,46.984,46.6461,46.9647,625360.0
2022-12-29 12:00:00,48.65,48.74,48.62,48.73,414295.0,46.9647,47.0515,46.9357,47.0419,414295.0
2022-12-29 13:00:00,48.72,48.76,48.63,48.67,523980.0,47.0322,47.0708,46.9453,46.984,523980.0
2022-12-29 14:00:00,48.67,48.71,48.59,48.6,482745.0,46.984,47.0226,46.9067,46.9164,482745.0
2022-12-29 15:00:00,48.58,48.67,48.5,48.58,700740.0,46.8971,46.984,46.8198,46.8971,700740.0
2022-12-30 09:30:00,48.22,48.36,48.02,48.27,1060645.0,46.5495,46.6847,46.3565,46.5978,1060645.0
2022-12-30 10:00:00,48.27,48.41,48.18,48.29,966130.0,46.5978,46.733,46.5109,46.6171,966130.0
2022-12-30 11:00:00,48.27,48.35,48.18,48.33,621335.0,46.5978,46.675,46.5109,46.6557,621335.0
2022-12-30 12:00:00,48.33,48.35,48.27,48.34,888635.0,46.6557,46.675,46.5978,46.6654,888635.0
2022-12-30 13:00:00,48.34,48.35,48.02,48.15,612890.0,46.6654,46.675,46.3565,46.482,612890.0
2022-12-30 14:00:00,48.15,48.17,47.97,48.01,1132440.0,46.482,46.5013,46.3082,46.3468,1132440.0
2022-12-30 15:00:00,48.01,48.46,48.0,48.38,1844620.0,46.3468,46.7812,46.3372,46.704,1844620.0
2023-01-03 09:30:00,48.77,49.02,48.39,48.4,637420.0,47.0805,47.3218,46.7137,46.7233,637420.0
2023-01-03 10:00:00,48.42,48.54,48.17,48.54,1227630.0,46.7426,46.8585,46.5013,46.8585,1227630.0
2023-01-03 11:00:00,48.57,48.58,47.97,48.03,982715.0,46.8874,46.8971,46.3082,46.3661,982715.0
2023-01-03 12:00:00,48.02,48.19,47.87,48.01,654275.0,46.3565,46.5206,46.2117,46.3468,654275.0
2023-01-03 13:00:00,48.02,48.2,47.97,48.16,242330.0,46.3565,46.5302,46.3082,46.4916,242330.0
2023-01-03 14:00:00,48.15,48.16,47.81,48.09,949585.0,46.482,46.4916,46.1538,46.4241,949585.0
2023-01-03 15:00:00,48.1,48.24,48.06,48.15,788110.0,46.4337,46.5689,46.3951,46.482,788110.0
2023-01-04 09:30:00,48.47,48.86,48.47,48.8,595095.0,46.7909,47.1674,46.7909,47.1095,595095.0
2023-01-04 10:00:00,48.75,48.87,48.44,48.72,448840.0,47.0612,47.177,46.7619,47.0322,448840.0
2023-01-04 11:00:00,48.72,49.08,48.68,49.06,523510.0,47.0322,47.3798,46.9936,47.3604,523510.0
2023-01-04 12:00:00,49.07,49.08,48.94,48.95,278685.0,47.3701,47.3798,47.2446,47.2543,278685.0
2023-01-04 13:00:00,48.94,49.12,48.86,48.86,514730.0,47.2446,47.4184,47.1674,47.1674,514730.0
2023-01-04 14:00:00,48.93,49.11,48.64,48.93,973980.0,47.235,47.4087,46.955,47.235,973980.0
2023-01-04 15:00:00,48.93,49.02,48.6,48.88,1674910.0,47.235,47.3218,46.9164,47.1867,1674910.0
2023-01-05 09:30:00,48.6,48.6,48.1,48.3,346720.0,46.9164,46.9164,46.4337,46.6268,346720.0
2023-01-05 10:00:00,48.24,48.55,48.23,48.34,275630.0,46.5689,46.8681,46.5592,46.6654,275630.0
2023-01-05 11:00:00,48.35,48.42,48.22,48.29,480980.0,46.675,46.7426,46.5495,46.6171,480980.0
2023-01-05 12:00:00,48.29,48.45,48.26,48.34,252685.0,46.6171,46.7716,46.5882,46.6654,252685.0
2023-01-05 13:00:00,48.32,48.57,48.27,48.43,383455.0,46.6461,46.8874,46.5978,46.7523,383455.0
2023-01-05 14:00:00,48.43,48.6,48.37,48.49,419315.0,46.7523,46.9164,46.6944,46.8102,419315.0
2023-01-05 15:00:00,48.47,48.49,48.3,48.39,1220090.0,46.7909,46.8102,46.6268,46.7137,1220090.0
2023-01-06 09:30:00,48.82,49.11,48.67,48.78,391870.0,47.1288,47.4087,46.984,47.0901,391870.0
2023-01-06 10:00:00,48.78,49.43,48.78,49.41,813140.0,47.0901,47.7176,47.0901,47.6983,813140.0
2023-01-06 11:00:00,49.41,49.55,49.33,49.49,614620.0,47.6983,47.8335,47.6211,47.7756,614620.0
2023-01-06 12:00:00,49.49,49.5,49.28,49.31,267935.0,47.7756,47.7852,47.5728,47.6018,267935.0
2023-01-06 13:00:00,49.32,49.49,49.3,49.47,346140.0,47.6114,47.7756,47.5921,47.7562,346140.0
2023-01-06 14:00:00,49.49,49.63,49.46,49.61,868260.0,47.7756,47.9107,47.7466,47.8914,868260.0
2023-01-06 15:00:00,49.61,49.69,49.54,49.6,1032340.0,47.8914,47.9686,47.8238,47.8817,1032340.0
2023-01-09 09:30:00,49.89,49.9,49.58,49.86,784295.0,48.1617,48.1713,47.8624,48.1327,784295.0
2023-01-09 10:00:00,49.87,50.08,49.84,50.01,450855.0,48.1424,48.3451,48.1134,48.2775,450855.0
2023-01-09 11:00:00,50.03,50.17,50.03,50.14,412000.0,48.2968,48.432,48.2968,48.403,412000.0
2023-01-09 12:00:00,50.15,50.15,50.02,50.06,372720.0,48.4127,48.4127,48.2872,48.3258,372720.0
2023-01-09 13:00:00,50.05,50.06,49.77,49.87,457605.0,48.3162,48.3258,48.0459,48.1424,457605.0
2023-01-09 14:00:00,49.89,49.94,49.68,49.7,879325.0,48.1617,48.21,47.959,47.9783,879325.0
2023-01-09 15:00:00,49.69,49.75,49.56,49.61,592550.0,47.9686,48.0265,47.8431,47.8914,592550.0
2023-01-10 09:30:00,49.55,49.73,49.44,49.62,212640.0,47.8335,48.0072,47.7273,47.901,212640.0
2023-01-10 10:00:00,49.59,49.74,49.35,49.61,479405.0,47.8721,48.0169,47.6404,47.8914,479405.0
2023-01-10 11:00:00,49.62,49.72,49.59,49.7,247940.0,47.901,47.9976,47.8721,47.9783,247940.0
2023-01-10 12:00:00,49.69,49.84,49.59,49.79,245285.0,47.9686,48.1134,47.8721,48.0652,245285.0
2023-01-10 13:00:00,49.79,49.91,49.77,49.91,255270.0,48.0652,48.181,48.0459,48.181,255270.0
2023-01-10 14:00:00,49.93,50.02,49.89,49.92,253620.0,48.2003,48.2872,48.1617,48.1907,253620.0
2023-01-10 15:00:00,49.93,50.09,49.86,50.09,755655.0,48.2003,48.3548,48.1327,48.3548,755655.0
2023-01-11 09:30:00,50.33,50.53,50.27,50.49,325475.0,48.5865,48.7795,48.5285,48.7409,325475.0
2023-01-11 10:00:00,50.51,50.52,50.29,50.3,321840.0,48.7602,48.7699,48.5478,48.5575,321840.0
2023-01-11 11:00:00,50.3,50.49,50.29,50.48,174380.0,48.5575,48.7409,48.5478,48.7313,174380.0
2023-01-11 12:00:00,50.49,50.56,50.46,50.48,179890.0,48.7409,48.8085,48.7119,48.7313,179890.0
2023-01-11 13:00:00,50.5,50.63,50.48,50.53,424520.0,48.7506,48.8761,48.7313,48.7795,424520.0
2023-01-11 14:00:00,50.55,50.64,50.5,50.61,401455.0,48.7988,48.8857,48.7506,48.8568,401455.0
2023-01-11 15:00:00,50.61,50.72,50.58,50.7,733490.0,48.8568,48.9629,48.8278,48.9436,733490.0
2023-01-12 09:30:00,50.91,50.94,50.51,50.65,325605.0,49.1464,49.1753,48.7602,48.8954,325605.0
2023-01-12 10:00:00,50.66,51.05,50.66,50.88,492630.0,48.905,49.2815,48.905,49.1174,492630.0
2023-01-12 11:00:00,50.85,51.01,50.73,50.99,613965.0,49.0884,49.2429,48.9726,49.2236,613965.0
2023-01-12 12:00:00,50.98,51.2,50.98,51.19,599800.0,49.2139,49.4263,49.2139,49.4167,599800.0
2023-01-12 13:00:00,51.17,51.28,50.93,51.24,538070.0,49.3974,49.5035,49.1657,49.4649,538070.0
2023-01-12 14:00:00,51.25,51.27,51.11,51.19,947130.0,49.4746,49.4939,49.3394,49.4167,947130.0
2023-01-12 15:00:00,51.18,51.22,51.05,51.17,961540.0,49.407,49.4456,49.2815,49.3974,961540.0
2023-01-13 09:30:00,50.8,51.0,50.76,50.96,234270.0,49.0402,49.2332,49.0016,49.1946,234270.0
2023-01-13 10:00:00,50.91,51.2,50.91,51.14,462610.0,49.1464,49.4263,49.1464,49.3684,462610.0
2023-01-13 11:00:00,51.14,51.22,51.06,51.15,207545.0,49.3684,49.4456,49.2912,49.378,207545.0
2023-01-13 12:00:00,51.16,51.3,51.13,51.28,382735.0,49.3877,49.5228,49.3587,49.5035,382735.0
2023-01-13 13:00:00,51.29,51.39,51.2,51.38,170725.0,49.5132,49.6097,49.4263,49.6001,170725.0
2023-01-13 14:00:00,51.4,51.41,51.28,51.3,267600.0,49.6194,49.629,49.5035,49.5228,267600.0
2023-01-13 15:00:00,51.32,51.48,51.3,51.42,411215.0,49.5422,49.6966,49.5228,49.6387,411215.0
2023-01-17 09:30:00,51.43,51.51,51.32,51.43,479845.0,49.6483,49.7256,49.5422,49.6483,479845.0
2023-01-17 10:00:00,51.46,51.66,51.37,51.38,684060.0,49.6773,49.8704,49.5904,49.6001,684060.0
2023-01-17 11:00:00,51.44,51.44,51.27,51.34,328975.0,49.658,49.658,49.4939,49.5615,328975.0
2023-01-17 12:00:00,51.36,51.41,51.27,51.36,252445.0,49.5808,49.629,49.4939,49.5808,252445.0
2023-01-17 13:00:00,51.36,51.42,51.34,51.39,367105.0,49.5808,49.6387,49.5615,49.6097,367105.0
2023-01-17 14:00:00,51.39,51.41,51.24,51.32,456200.0,49.6097,49.629,49.4649,49.5422,456200.0
2023-01-17 15:00:00,51.32,51.39,51.28,51.31,595245.0,49.5422,49.6097,49.5035,49.5325,595245.0
2023-01-18 09:30:00,51.48,51.69,51.39,51.68,580880.0,49.6966,49.8993,49.6097,49.8897,580880.0
2023-01-18 10:00:00,51.71,51.83,51.42,51.5,295400.0,49.9186,50.0345,49.6387,49.7159,295400.0
2023-01-18 11:00:00,51.51,51.53,50.99,51.08,555235.0,49.7256,49.7449,49.2236,49.3105,555235.0
2023-01-18 12:00:00,51.09,51.11,50.84,50.86,299865.0,49.3201,49.3394,49.0788,49.0981,299865.0
2023-01-18 13:00:00,50.85,51.18,50.74,51.02,778125.0,49.0884,49.407,48.9822,49.2525,778125.0
2023-01-18 14:00:00,51.03,51.03,50.86,50.87,442655.0,49.2622,49.2622,49.0981,49.1077,442655.0
2023-01-18 15:00:00,50.86,50.93,50.65,50.65,777460.0,49.0981,49.1657,48.8954,48.8954,777460.0
2023-01-19 09:30:00,50.34,50.44,50.19,50.28,211760.0,48.5961,48.6926,48.4513,48.5382,211760.0
2023-01-19 10:00:00,50.23,50.32,49.9,49.92,299195.0,48.4899,48.5768,48.1713,48.1907,299195.0
2023-01-19 11:00:00,49.95,50.12,49.93,50.01,445360.0,48.2196,48.3837,48.2003,48.2775,445360.0
2023-01-19 12:00:00,50.01,50.2,50.01,50.09,254685.0,48.2775,48.461,48.2775,48.3548,254685.0
2023-01-19 13:00:00,50.13,50.37,50.09,50.26,509770.0,48.3934,48.6251,48.3548,48.5189,509770.0
2023-01-19 14:00:00,50.24,50.41,50.18,50.31,312110.0,48.4996,48.6637,48.4416,48.5671,312110.0
2023-01-19 15:00:00,50.32,50.36,50.12,50.13,472025.0,48.5768,48.6154,48.3837,48.3934,472025.0
2023-01-20 09:30:00,50.31,50.4,50.0,50.36,271220.0,48.5671,48.654,48.2679,48.6154,271220.0
2023-01-20 10:00:00,50.36,50.53,50.34,50.39,382705.0,48.6154,48.7795,48.5961,48.6444,382705.0
2023-01-20 11:00:00,50.42,50.61,50.41,50.54,191275.0,48.6733,48.8568,48.6637,48.7892,191275.0
2023-01-20 12:00:00,50.54,50.57,50.46,50.47,312255.0,48.7892,48.8181,48.7119,48.7216,312255.0
2023-01-20 13:00:00,50.47,50.66,50.36,50.63,534670.0,48.7216,48.905,48.6154,48.8761,534670.0
2023-01-20 14:00:00,50.64,50.78,50.62,50.78,376090.0,48.8857,49.0209,48.8664,49.0209,376090.0
2023-01-20 15:00:00,50.78,50.98,50.78,50.97,674355.0,49.0209,49.2139,49.0209,49.2043,674355.0
2023-01-23 09:30:00,51.08,51.23,50.96,51.16,207735.0,49.3105,49.4553,49.1946,49.3877,207735.0
2023-01-23 10:00:00,51.18,51.39,51.15,51.37,496740.0,49.407,49.6097,49.378,49.5904,496740.0
2023-01-23 11:00:00,51.39,51.56,51.36,51.53,621745.0,49.6097,49.7738,49.5808,49.7449,621745.0
2023-01-23 12:00:00,51.53,51.67,51.42,51.67,447865.0,49.7449,49.88,49.6387,49.88,447865.0
2023-01-23 13:00:00,51.66,51.77,51.65,51.7,316285.0,49.8704,49.9766,49.8607,49.909,316285.0
2023-01-23 14:00:00,51.69,51.69,51.33,51.4,629860.0,49.8993,49.8993,49.5518,49.6194,629860.0
2023-01-23 15:00:00,51.4,51.66,51.38,51.6,796505.0,49.6194,49.8704,49.6001,49.8125,796505.0
2023-01-24 09:30:00,51.39,51.43,51.17,51.18,353135.0,49.6097,49.6483,49.3974,49.407,353135.0
2023-01-24 10:00:00,51.21,51.65,51.17,51.63,351520.0,49.436,49.8607,49.3974,49.8414,351520.0
2023-01-24 11:00:00,51.63,51.68,51.53,51.55,248020.0,49.8414,49.8897,49.7449,49.7642,248020.0
2023-01-24 12:00:00,51.5,51.61,51.46,51.54,297660.0,49.7159,49.8221,49.6773,49.7545,297660.0
2023-01-24 13:00:00,51.53,51.64,51.49,51.6,331425.0,49.7449,49.8511,49.7063,49.8125,331425.0
2023-01-24 14:00:00,51.6,51.6,51.48,51.57,351805.0,49.8125,49.8125,49.6966,49.7835,351805.0
2023-01-24 15:00:00,51.58,51.59,51.39,51.43,621355.0,49.7931,49.8028,49.6097,49.6483,621355.0
2023-01-25 09:30:00,51.06,51.06,50.8,50.82,389885.0,49.2912,49.2912,49.0402,49.0595,389885.0
2023-01-25 10:00:00,50.81,51.1,50.8,50.99,404320.0,49.0498,49.3298,49.0402,49.2236,404320.0
2023-01-25 11:00:00,50.97,51.25,50.96,51.18,204850.0,49.2043,49.4746,49.1946,49.407,204850.0
2023-01-25 12:00:00,51.17,51.21,51.09,51.17,213535.0,49.3974,49.436,49.3201,49.3974,213535.0
2023-01-25 13:00:00,51.16,51.41,51.16,51.39,270765.0,49.3877,49.629,49.3877,49.6097,270765.0
2023-01-25 14:00:00,51.39,51.53,51.36,51.49,317025.0,49.6097,49.7449,49.5808,49.7063,317025.0
2023-01-25 15:00:00,51.47,51.59,51.47,51.56,758870.0,49.687,49.8028,49.687,49.7738,758870.0
2023-01-26 09:30:00,51.91,52.06,51.5,51.55,135645.0,50.1117,50.2565,49.7159,49.7642,135645.0
2023-01-26 10:00:00,51.57,51.73,51.43,51.45,876465.0,49.7835,49.938,49.6483,49.6677,876465.0
2023-01-26 11:00:00,51.46,51.65,51.43,51.64,322340.0,49.6773,49.8607,49.6483,49.8511,322340.0
2023-01-26 12:00:00,51.64,51.75,51.63,51.66,419395.0,49.8511,49.9573,49.8414,49.8704,419395.0
2023-01-26 13:00:00,51.68,51.84,51.63,51.77,179130.0,49.8897,50.0441,49.8414,49.9766,179130.0
2023-01-26 14:00:00,51.76,51.83,51.73,51.82,731605.0,49.9669,50.0345,49.938,50.0248,731605.0
2023-01-26 15:00:00,51.82,52.02,51.79,51.99,741210.0,50.0248,50.2179,49.9959,50.1889,741210.0
2023-01-27 09:30:00,51.85,52.13,51.79,52.07,213565.0,50.0538,50.3241,49.9959,50.2662,213565.0
2023-01-27 10:00:00,52.09,52.28,51.85,51.9,563325.0,50.2855,50.4689,50.0538,50.1021,563325.0
2023-01-27 11:00:00,51.89,52.09,51.83,52.07,444080.0,50.0924,50.2855,50.0345,50.2662,444080.0
2023-01-27 12:00:00,52.06,52.21,52.02,52.17,339995.0,50.2565,50.4013,50.2179,50.3627,339995.0
2023-01-27 13:00:00,52.17,52.22,52.13,52.19,156905.0,50.3627,50.411,50.3241,50.382,156905.0
2023-01-27 14:00:00,52.2,52.32,52.19,52.29,568780.0,50.3917,50.5075,50.382,50.4786,568780.0
2023-01-27 15:00:00,52.3,52.38,52.17,52.2,565595.0,50.4882,50.5654,50.3627,50.3917,565595.0
2023-01-30 09:30:00,51.78,52.11,51.78,52.09,396990.0,49.9862,50.3048,49.9862,50.2855,396990.0
2023-01-30 10:00:00,52.12,52.32,51.89,52.0,582760.0,50.3144,50.5075,50.0924,50.1986,582760.0
2023-01-30 11:00:00,51.98,52.09,51.85,51.97,520075.0,50.1793,50.2855,50.0538,50.1696,520075.0
2023-01-30 12:00:00,51.97,52.01,51.86,51.88,477835.0,50.1696,50.2083,50.0635,50.0828,477835.0
2023-01-30 13:00:00,51.87,52.02,51.83,51.92,286840.0,50.0731,50.2179,50.0345,50.1214,286840.0
2023-01-30 14:00:00,51.92,51.94,51.74,51.8,322005.0,50.1214,50.1407,49.9476,50.0055,322005.0
2023-01-30 15:00:00,51.81,51.84,51.6,51.63,510870.0,50.0152,50.0441,49.8125,49.8414,510870.0
2023-01-31 09:30:00,51.82,51.99,51.76,51.86,471670.0,50.0248,50.1889,49.9669,50.0635,471670.0
2023-01-31 10:00:00,51.85,52.22,51.75,52.2,535595.0,50.0538,50.411,49.9573,50.3917,535595.0
2023-01-31 11:00:00,52.21,52.34,52.19,52.32,417445.0,50.4013,50.5268,50.382,50.5075,417445.0
2023-01-31 12:00:00,52.31,52.4,52.26,52.37,377350.0,50.4979,50.5847,50.4496,50.5558,377350.0
2023-01-31 13:00:00,52.38,52.48,52.36,52.46,461845.0,50.5654,50.662,50.5461,50.6427,461845.0
2023-01-31 14:00:00,52.47,52.57,52.46,52.53,547390.0,50.6523,50.7489,50.6427,50.7102,547390.0
2023-01-31 15:00:00,52.54,52.87,52.45,52.87,1697365.0,50.7199,51.0385,50.633,51.0385,1697365.0
2023-02-01 09:30:00,52.76,53.02,52.71,53.01,327560.0,50.9323,51.1833,50.884,51.1736,327560.0
2023-02-01 10:00:00,53.02,53.02,52.74,52.76,299865.0,51.1833,51.1833,50.913,50.9323,299865.0
2023-02-01 11:00:00,52.74,52.92,52.73,52.74,476825.0,50.913,51.0867,50.9033,50.913,476825.0
2023-02-01 12:00:00,52.74,52.76,52.65,52.72,878260.0,50.913,50.9323,50.8261,50.8937,878260.0
2023-02-01 13:00:00,52.69,52.88,52.69,52.85,447130.0,50.8647,51.0481,50.8647,51.0192,447130.0
2023-02-01 14:00:00,52.8,53.51,52.58,53.37,848160.0,50.9709,51.6563,50.7585,51.5211,848160.0
2023-02-01 15:00:00,53.4,54.07,53.4,53.73,1451855.0,51.5501,52.1969,51.5501,51.8687,1451855.0
2023-02-02 09:30:00,54.05,54.19,53.93,53.94,507345.0,52.1776,52.3127,52.0617,52.0714,507345.0
2023-02-02 10:00:00,53.94,54.49,53.86,54.48,730840.0,52.0714,52.6023,51.9942,52.5927,730840.0
2023-02-02 11:00:00,54.47,54.49,54.34,54.34,380800.0,52.583,52.6023,52.4575,52.4575,380800.0
2023-02-02 12:00:00,54.35,54.47,54.33,54.42,344185.0,52.4672,52.583,52.4479,52.5348,344185.0
2023-02-02 13:00:00,54.44,54.57,54.37,54.57,509360.0,52.5541,52.6796,52.4865,52.6796,509360.0
2023-02-02 14:00:00,54.57,54.59,53.96,53.99,480965.0,52.6796,52.6989,52.0907,52.1197,480965.0
2023-02-02 15:00:00,53.97,54.35,53.94,54.35,926420.0,52.1004,52.4672,52.0714,52.4672,926420.0
2023-02-03 09:30:00,53.87,54.18,53.83,54.05,376565.0,52.0038,52.3031,51.9652,52.1776,376565.0
2023-02-03 10:00:00,53.99,54.43,53.89,54.3,780165.0,52.1197,52.5444,52.0231,52.4189,780165.0
2023-02-03 11:00:00,54.3,54.37,54.1,54.1,326645.0,52.4189,52.4865,52.2259,52.2259,326645.0
2023-02-03 12:00:00,54.11,54.38,54.08,54.1,657610.0,52.2355,52.4962,52.2065,52.2259,657610.0
2023-02-03 13:00:00,54.1,54.1,53.82,53.94,523305.0,52.2259,52.2259,51.9556,52.0714,523305.0
2023-02-03 14:00:00,53.95,54.03,53.86,53.9,482500.0,52.081,52.1583,51.9942,52.0328,482500.0
2023-02-03 15:00:00,53.84,54.05,53.77,53.98,1116500.0,51.9749,52.1776,51.9073,52.11,1116500.0
2023-02-06 09:30:00,53.61,53.91,53.48,53.58,478110.0,51.7528,52.0424,51.6273,51.7239,478110.0
2023-02-06 10:00:00,53.55,53.62,53.17,53.41,578180.0,51.6949,51.7625,51.3281,51.5598,578180.0
2023-02-06 11:00:00,53.4,53.53,53.32,53.36,444725.0,51.5501,51.6756,51.4729,51.5115,444725.0
2023-02-06 12:00:00,53.36,53.45,53.29,53.33,435385.0,51.5115,51.5984,51.4439,51.4825,435385.0
2023-02-06 13:00:00,53.32,53.39,53.24,53.35,296600.0,51.4729,51.5404,51.3956,51.5018,296600.0
2023-02-06 14:00:00,53.35,53.46,53.28,53.37,584600.0,51.5018,51.608,51.4343,51.5211,584600.0
2023-02-06 15:00:00,53.37,53.45,53.2,53.38,1079325.0,51.5211,51.5984,51.357,51.5308,1079325.0
2023-02-07 09:30:00,53.22,53.23,52.99,53.17,243275.0,51.3763,51.386,51.1543,51.3281,243275.0
2023-02-07 10:00:00,53.16,53.16,52.89,52.93,367130.0,51.3184,51.3184,51.0578,51.0964,367130.0
2023-02-07 11:00:00,52.93,53.15,52.93,53.1,325000.0,51.0964,51.3088,51.0964,51.2605,325000.0
2023-02-07 12:00:00,53.09,53.71,53.09,53.66,505605.0,51.2508,51.8494,51.2508,51.8011,505605.0
2023-02-07 13:00:00,53.68,53.73,52.82,53.01,848085.0,51.8204,51.8687,50.9902,51.1736,848085.0
2023-02-07 14:00:00,53.01,53.61,53.01,53.57,1834500.0,51.1736,51.7528,51.1736,51.7142,1834500.0
2023-02-07 15:00:00,53.59,53.89,53.45,53.76,1106985.0,51.7335,52.0231,51.5984,51.8976,1106985.0
2023-02-08 09:30:00,53.46,53.62,53.3,53.62,211725.0,51.608,51.7625,51.4536,51.7625,211725.0
2023-02-08 10:00:00,53.61,53.66,53.28,53.36,322585.0,51.7528,51.8011,51.4343,51.5115,322585.0
2023-02-08 11:00:00,53.35,53.37,53.11,53.25,340625.0,51.5018,51.5211,51.2701,51.4053,340625.0
2023-02-08 12:00:00,53.26,53.34,53.16,53.3,338445.0,51.415,51.4922,51.3184,51.4536,338445.0
2023-02-08 13:00:00,53.35,53.42,53.16,53.19,462240.0,51.5018,51.5694,51.3184,51.3474,462240.0
2023-02-08 14:00:00,53.14,53.28,53.07,53.2,685520.0,51.2991,51.4343,51.2315,51.357,685520.0
2023-02-08 15:00:00,53.18,53.25,53.02,53.12,918610.0,51.3377,51.4053,51.1833,51.2798,918610.0
2023-02-09 09:30:00,53.51,53.71,53.34,53.37,438595.0,51.6563,51.8494,51.4922,51.5211,438595.0
2023-02-09 10:00:00,53.36,53.47,53.2,53.27,480805.0,51.5115,51.6177,51.357,51.4246,480805.0
2023-02-09 11:00:00,53.28,53.28,52.97,53.03,434815.0,51.4343,51.4343,51.135,51.1929,434815.0
2023-02-09 12:00:00,53.03,53.1,52.73,52.85,346515.0,51.1929,51.2605,50.9033,51.0192,346515.0
2023-02-09 13:00:00,52.83,52.85,52.7,52.73,227470.0,50.9998,51.0192,50.8744,50.9033,227470.0
2023-02-09 14:00:00,52.73,52.77,52.61,52.65,775795.0,50.9033,50.9419,50.7875,50.8261,775795.0
2023-02-09 15:00:00,52.62,52.64,52.35,52.5,621160.0,50.7971,50.8164,50.5365,50.6813,621160.0
2023-02-10 09:30:00,52.28,52.45,52.25,52.39,207660.0,50.4689,50.633,50.4399,50.5751,207660.0
2023-02-10 10:00:00,52.32,52.64,52.2,52.48,361850.0,50.5075,50.8164,50.3917,50.662,361850.0
2023-02-10 11:00:00,52.47,52.55,52.36,52.38,363905.0,50.6523,50.7295,50.5461,50.5654,363905.0
2023-02-10 12:00:00,52.36,52.48,52.28,52.46,211300.0,50.5461,50.662,50.4689,50.6427,211300.0
2023-02-10 13:00:00,52.5,52.64,52.43,52.45,184280.0,50.6813,50.8164,50.6137,50.633,184280.0
2023-02-10 14:00:00,52.44,52.56,52.39,52.55,258505.0,50.6234,50.7392,50.5751,50.7295,258505.0
2023-02-10 15:00:00,52.55,52.67,52.5,52.62,567810.0,50.7295,50.8454,50.6813,50.7971,567810.0
2023-02-13 09:30:00,52.68,52.88,52.48,52.86,205660.0,50.855,51.0481,50.662,51.0288,205660.0
2023-02-13 10:00:00,52.87,53.05,52.82,52.99,269250.0,51.0385,51.2122,50.9902,51.1543,269250.0
2023-02-13 11:00:00,53.0,53.06,52.91,53.04,189245.0,51.164,51.2219,51.0771,51.2026,189245.0
2023-02-13 12:00:00,53.04,53.14,53.03,53.1,282065.0,51.2026,51.2991,51.1929,51.2605,282065.0
2023-02-13 13:00:00,53.11,53.19,53.05,53.19,153555.0,51.2701,51.3474,51.2122,51.3474,153555.0
2023-02-13 14:00:00,53.2,53.2,53.05,53.11,205505.0,51.357,51.357,51.2122,51.2701,205505.0
2023-02-13 15:00:00,53.12,53.25,53.05,53.25,432335.0,51.2798,51.4053,51.2122,51.4053,432335.0
2023-02-14 09:30:00,52.96,53.3,52.77,53.28,257300.0,51.1253,51.4536,50.9419,51.4343,257300.0
2023-02-14 10:00:00,53.31,53.6,52.81,52.95,447400.0,51.4632,51.7432,50.9805,51.1157,447400.0
2023-02-14 11:00:00,52.98,53.15,52.72,52.86,225000.0,51.1447,51.3088,50.8937,51.0288,225000.0
2023-02-14 12:00:00,52.85,53.12,52.84,53.1,227575.0,51.0192,51.2798,51.0095,51.2605,227575.0
2023-02-14 13:00:00,53.11,53.36,53.11,53.22,338155.0,51.2701,51.5115,51.2701,51.3763,338155.0
2023-02-14 14:00:00,53.19,53.38,53.09,53.34,230500.0,51.3474,51.5308,51.2508,51.4922,230500.0
2023-02-14 15:00:00,53.36,53.39,53.24,53.29,492765.0,51.5115,51.5404,51.3956,51.4439,492765.0
2023-02-15 09:30:00,52.93,53.06,52.8,52.91,331550.0,51.0964,51.2219,50.9709,51.0771,331550.0
2023-02-15 10:00:00,52.89,53.25,52.89,53.21,570295.0,51.0578,51.4053,51.0578,51.3667,570295.0
2023-02-15 11:00:00,53.19,53.43,53.18,53.35,221015.0,51.3474,51.5791,51.3377,51.5018,221015.0
2023-02-15 12:00:00,53.36,53.37,53.17,53.29,236500.0,51.5115,51.5211,51.3281,51.4439,236500.0
2023-02-15 13:00:00,53.31,53.54,53.28,53.54,146455.0,51.4632,51.6853,51.4343,51.6853,146455.0
2023-02-15 14:00:00,53.53,53.63,53.52,53.53,319665.0,51.6756,51.7721,51.6659,51.6756,319665.0
2023-02-15 15:00:00,53.55,53.64,53.54,53.64,604340.0,51.6949,51.7818,51.6853,51.7818,604340.0
2023-02-16 09:30:00,52.97,53.27,52.94,53.08,317775.0,51.135,51.4246,51.106,51.2412,317775.0
2023-02-16 10:00:00,53.1,53.59,53.1,53.5,277310.0,51.2605,51.7335,51.2605,51.6466,277310.0
2023-02-16 11:00:00,53.53,53.69,53.47,53.58,270130.0,51.6756,51.8301,51.6177,51.7239,270130.0
2023-02-16 12:00:00,53.59,53.82,53.57,53.72,175095.0,51.7335,51.9556,51.7142,51.859,175095.0
2023-02-16 13:00:00,53.74,53.79,53.61,53.7,251995.0,51.8783,51.9266,51.7528,51.8397,251995.0
2023-02-16 14:00:00,53.71,53.8,53.68,53.7,264165.0,51.8494,51.9362,51.8204,51.8397,264165.0
2023-02-16 15:00:00,53.72,53.72,53.25,53.26,801340.0,51.859,51.859,51.4053,51.415,801340.0
2023-02-17 09:30:00,53.07,53.18,52.76,52.81,259830.0,51.2315,51.3377,50.9323,50.9805,259830.0
2023-02-17 10:00:00,52.83,53.24,52.83,52.91,175315.0,50.9998,51.3956,50.9998,51.0771,175315.0
2023-02-17 11:00:00,52.94,53.01,52.83,52.92,257830.0,51.106,51.1736,50.9998,51.0867,257830.0
2023-02-17 12:00:00,52.92,53.07,52.85,52.92,998940.0,51.0867,51.2315,51.0192,51.0867,998940.0
2023-02-17 13:00:00,52.92,53.05,52.88,52.98,161775.0,51.0867,51.2122,51.0481,51.1447,161775.0
2023-02-17 14:00:00,53.01,53.2,52.97,53.16,324285.0,51.1736,51.357,51.135,51.3184,324285.0
2023-02-17 15:00:00,53.18,53.24,53.09,53.18,318225.0,51.3377,51.3956,51.2508,51.3377,318225.0
2023-02-21 09:30:00,52.62,52.74,52.44,52.44,273375.0,50.7971,50.913,50.6234,50.6234,273375.0
2023-02-21 10:00:00,52.38,52.48,52.24,52.24,312270.0,50.5654,50.662,50.4303,50.4303,312270.0
2023-02-21 11:00:00,52.26,52.31,52.04,52.07,259750.0,50.4496,50.4979,50.2372,50.2662,259750.0
2023-02-21 12:00:00,52.06,52.13,51.98,52.12,227790.0,50.2565,50.3241,50.1793,50.3144,227790.0
2023-02-21 13:00:00,52.15,52.15,51.92,51.95,142485.0,50.3434,50.3434,50.1214,50.1503,142485.0
2023-02-21 14:00:00,51.94,52.03,51.82,51.97,664585.0,50.1407,50.2276,50.0248,50.1696,664585.0
2023-02-21 15:00:00,51.99,52.09,51.88,51.9,592055.0,50.1889,50.2855,50.0828,50.1021,592055.0
2023-02-22 09:30:00,51.96,52.32,51.96,52.2,197765.0,50.16,50.5075,50.16,50.3917,197765.0
2023-02-22 10:00:00,52.21,52.21,51.86,52.11,277490.0,50.4013,50.4013,50.0635,50.3048,277490.0
2023-02-22 11:00:00,52.11,52.15,52.04,52.11,219985.0,50.3048,50.3434,50.2372,50.3048,219985.0
2023-02-22 12:00:00,52.09,52.24,52.06,52.19,209430.0,50.2855,50.4303,50.2565,50.382,209430.0
2023-02-22 13:00:00,52.19,52.32,52.16,52.22,303020.0,50.382,50.5075,50.3531,50.411,303020.0
2023-02-22 14:00:00,52.24,52.31,51.83,51.88,465290.0,50.4303,50.4979,50.0345,50.0828,465290.0
2023-02-22 15:00:00,51.84,51.99,51.79,51.97,557640.0,50.0441,50.1889,49.9959,50.1696,557640.0
2023-02-23 09:30:00,52.27,52.51,52.25,52.4,389265.0,50.4592,50.6909,50.4399,50.5847,389265.0
2023-02-23 10:00:00,52.41,52.46,51.96,52.02,267330.0,50.5944,50.6427,50.16,50.2179,267330.0
2023-02-23 11:00:00,52.02,52.09,51.67,51.67,296960.0,50.2179,50.2855,49.88,49.88,296960.0
2023-02-23 12:00:00,51.68,51.79,51.6,51.79,224340.0,49.8897,49.9959,49.8125,49.9959,224340.0
2023-02-23 13:00:00,51.79,51.9,51.73,51.87,385105.0,49.9959,50.1021,49.938,50.0731,385105.0
2023-02-23 14:00:00,51.88,52.18,51.83,52.12,453925.0,50.0828,50.3724,50.0345,50.3144,453925.0
2023-02-23 15:00:00,52.12,52.32,52.12,52.2,521740.0,50.3144,50.5075,50.3144,50.3917,521740.0
2023-02-24 09:30:00,51.55,51.62,51.34,51.5,302515.0,49.7642,49.8318,49.5615,49.7159,302515.0
2023-02-24 10:00:00,51.48,51.7,51.38,51.49,629770.0,49.6966,49.909,49.6001,49.7063,629770.0
2023-02-24 11:00:00,51.49,51.91,51.49,51.81,339120.0,49.7063,50.1117,49.7063,50.0152,339120.0
2023-02-24 12:00:00,51.82,51.83,51.56,51.57,260840.0,50.0248,50.0345,49.7738,49.7835,260840.0
2023-02-24 13:00:00,51.56,51.74,51.55,51.72,480945.0,49.7738,49.9476,49.7642,49.9283,480945.0
2023-02-24 14:00:00,51.73,51.95,51.69,51.92,663810.0,49.938,50.1503,49.8993,50.1214,663810.0
2023-02-24 15:00:00,51.94,51.98,51.72,51.88,575045.0,50.1407,50.1793,49.9283,50.0828,575045.0
2023-02-27 09:30:00,52.22,52.43,52.17,52.43,326100.0,50.411,50.6137,50.3627,50.6137,326100.0
2023-02-27 10:00:00,52.45,52.56,52.2,52.26,808435.0,50.633,50.7392,50.3917,50.4496,808435.0
2023-02-27 11:00:00,52.32,52.37,52.12,52.19,787685.0,50.5075,50.5558,50.3144,50.382,787685.0
2023-02-27 12:00:00,52.2,52.2,52.05,52.15,928590.0,50.3917,50.3917,50.2469,50.3434,928590.0
2023-02-27 13:00:00,52.15,52.19,52.09,52.17,235835.0,50.3434,50.382,50.2855,50.3627,235835.0
2023-02-27 14:00:00,52.17,52.23,51.97,52.0,484345.0,50.3627,50.4206,50.1696,50.1986,484345.0
2023-02-27 15:00:00,52.0,52.04,51.86,51.98,1202080.0,50.1986,50.2372,50.0635,50.1793,1202080.0
2023-02-28 09:30:00,51.99,52.25,51.94,52.16,231725.0,50.1889,50.4399,50.1407,50.3531,231725.0
2023-02-28 10:00:00,52.15,52.28,52.08,52.19,239545.0,50.3434,50.4689,50.2758,50.382,239545.0
2023-02-28 11:00:00,52.22,52.37,52.14,52.16,152095.0,50.411,50.5558,50.3338,50.3531,152095.0
2023-02-28 12:00:00,52.19,52.32,52.16,52.3,197910.0,50.382,50.5075,50.3531,50.4882,197910.0
2023-02-28 13:00:00,52.3,52.35,52.26,52.27,168025.0,50.4882,50.5365,50.4496,50.4592,168025.0
2023-02-28 14:00:00,52.28,52.32,52.14,52.14,369835.0,50.4689,50.5075,50.3338,50.3338,369835.0
2023-02-28 15:00:00,52.12,52.14,51.87,51.87,1807340.0,50.3144,50.3338,50.0731,50.0731,1807340.0
2023-03-01 09:30:00,51.82,52.15,51.68,52.06,613350.0,50.0248,50.3434,49.8897,50.2565,613350.0
2023-03-01 10:00:00,52.07,52.19,51.81,52.16,1985165.0,50.2662,50.382,50.0152,50.3531,1985165.0
2023-03-01 11:00:00,52.15,52.15,51.73,52.02,513640.0,50.3434,50.3434,49.938,50.2179,513640.0
2023-03-01 12:00:00,52.01,52.13,51.99,52.05,375140.0,50.2083,50.3241,50.1889,50.2469,375140.0
2023-03-01 13:00:00,52.05,52.05,51.84,51.92,478715.0,50.2469,50.2469,50.0441,50.1214,478715.0
2023-03-01 14:00:00,51.91,51.94,51.76,51.81,436575.0,50.1117,50.1407,49.9669,50.0152,436575.0
2023-03-01 15:00:00,51.81,52.05,51.8,52.03,1060455.0,50.0152,50.2469,50.0055,50.2276,1060455.0
2023-03-02 09:30:00,51.66,51.74,51.51,51.69,379525.0,49.8704,49.9476,49.7256,49.8993,379525.0
2023-03-02 10:00:00,51.7,51.86,51.58,51.83,1169800.0,49.909,50.0635,49.7931,50.0345,1169800.0
2023-03-02 11:00:00,51.85,51.91,51.8,51.86,278745.0,50.0538,50.1117,50.0055,50.0635,278745.0
2023-03-02 12:00:00,51.86,51.97,51.81,51.93,234765.0,50.0635,50.1696,50.0152,50.131,234765.0
2023-03-02 13:00:00,51.92,52.09,51.84,52.09,498365.0,50.1214,50.2855,50.0441,50.2855,498365.0
2023-03-02 14:00:00,52.1,52.22,52.08,52.17,302185.0,50.2951,50.411,50.2758,50.3627,302185.0
2023-03-02 15:00:00,52.18,52.35,52.11,52.29,1046750.0,50.3724,50.5365,50.3048,50.4786,1046750.0
2023-03-03 09:30:00,52.51,52.52,52.32,52.42,381265.0,50.6909,50.7006,50.5075,50.6041,381265.0
2023-03-03 10:00:00,52.42,52.51,52.21,52.38,539915.0,50.6041,50.6909,50.4013,50.5654,539915.0
2023-03-03 11:00:00,52.4,52.68,52.4,52.66,480785.0,50.5847,50.855,50.5847,50.8357,480785.0
2023-03-03 12:00:00,52.66,52.75,52.64,52.75,286165.0,50.8357,50.9226,50.8164,50.9226,286165.0
2023-03-03 13:00:00,52.74,52.8,52.73,52.78,329570.0,50.913,50.9709,50.9033,50.9516,329570.0
2023-03-03 14:00:00,52.78,52.89,52.75,52.88,641780.0,50.9516,51.0578,50.9226,51.0481,641780.0
2023-03-03 15:00:00,52.88,52.94,52.78,52.87,2150950.0,51.0481,51.106,50.9516,51.0385,2150950.0
2023-03-06 09:30:00,52.81,52.88,52.72,52.77,485510.0,50.9805,51.0481,50.8937,50.9419,485510.0
2023-03-06 10:00:00,52.76,52.92,52.69,52.75,1072450.0,50.9323,51.0867,50.8647,50.9226,1072450.0
2023-03-06 11:00:00,52.74,52.81,52.6,52.64,600000.0,50.913,50.9805,50.7778,50.8164,600000.0
2023-03-06 12:00:00,52.64,52.68,52.4,52.43,341415.0,50.8164,50.855,50.5847,50.6137,341415.0
2023-03-06 13:00:00,52.42,52.43,52.21,52.24,253145.0,50.6041,50.6137,50.4013,50.4303,253145.0
2023-03-06 14:00:00,52.24,52.3,52.18,52.22,413840.0,50.4303,50.4882,50.3724,50.411,413840.0
2023-03-06 15:00:00,52.22,52.27,52.1,52.22,1934020.0,50.411,50.4592,50.2951,50.411,1934020.0
2023-03-07 09:30:00,52.24,52.4,52.12,52.4,282325.0,50.4303,50.5847,50.3144,50.5847,282325.0
2023-03-07 10:00:00,52.33,52.33,51.84,51.84,420830.0,50.5172,50.5172,50.0441,50.0441,420830.0
2023-03-07 11:00:00,51.82,51.99,51.81,51.86,353650.0,50.0248,50.1889,50.0152,50.0635,353650.0
2023-03-07 12:00:00,51.85,52.1,51.82,51.88,324205.0,50.0538,50.2951,50.0248,50.0828,324205.0
2023-03-07 13:00:00,51.86,51.87,51.56,51.59,326640.0,50.0635,50.0731,49.7738,49.8028,326640.0
2023-03-07 14:00:00,51.61,51.66,51.52,51.53,203265.0,49.8221,49.8704,49.7352,49.7449,203265.0
2023-03-07 15:00:00,51.56,51.76,51.55,51.6,741630.0,49.7738,49.9669,49.7642,49.8125,741630.0
2023-03-08 09:30:00,51.67,51.76,51.48,51.73,333560.0,49.88,49.9669,49.6966,49.938,333560.0
2023-03-08 10:00:00,51.73,51.88,51.49,51.68,800140.0,49.938,50.0828,49.7063,49.8897,800140.0
2023-03-08 11:00:00,51.7,51.78,51.54,51.7,943945.0,49.909,49.9862,49.7545,49.909,943945.0
2023-03-08 12:00:00,51.71,51.73,51.42,51.5,484105.0,49.9186,49.938,49.6387,49.7159,484105.0
2023-03-08 13:00:00,51.5,51.52,51.31,51.35,814515.0,49.7159,49.7352,49.5325,49.5711,814515.0
2023-03-08 14:00:00,51.37,51.46,51.37,51.37,424775.0,49.5904,49.6773,49.5904,49.5904,424775.0
2023-03-08 15:00:00,51.38,51.67,51.36,51.63,1521580.0,49.6001,49.88,49.5808,49.8414,1521580.0
2023-03-09 09:30:00,51.64,51.81,51.56,51.57,375455.0,49.8511,50.0152,49.7738,49.7835,375455.0
2023-03-09 10:00:00,51.6,51.71,51.41,51.41,404890.0,49.8125,49.9186,49.629,49.629,404890.0
2023-03-09 11:00:00,51.41,51.42,51.24,51.25,692435.0,49.629,49.6387,49.4649,49.4746,692435.0
2023-03-09 12:00:00,51.24,51.3,51.12,51.15,1275025.0,49.4649,49.5228,49.3491,49.378,1275025.0
2023-03-09 13:00:00,51.14,51.19,50.82,50.91,1702800.0,49.3684,49.4167,49.0595,49.1464,1702800.0
2023-03-09 14:00:00,50.91,50.97,50.72,50.73,1472275.0,49.1464,49.2043,48.9629,48.9726,1472275.0
2023-03-09 15:00:00,50.74,50.76,50.37,50.39,2224910.0,48.9822,49.0016,48.6251,48.6444,2224910.0
2023-03-10 09:30:00,50.17,50.24,49.35,49.62,1509200.0,48.432,48.4996,47.6404,47.901,1509200.0
2023-03-10 10:00:00,49.67,49.86,49.41,49.84,1240485.0,47.9493,48.1327,47.6983,48.1134,1240485.0
2023-03-10 11:00:00,49.84,50.16,49.65,49.66,679240.0,48.1134,48.4223,47.93,47.9397,679240.0
2023-03-10 12:00:00,49.63,49.67,49.14,49.14,481345.0,47.9107,47.9493,47.4377,47.4377,481345.0
2023-03-10 13:00:00,49.18,49.23,48.6,48.67,776420.0,47.4763,47.5246,46.9164,46.984,776420.0
2023-03-10 14:00:00,48.72,49.27,48.71,49.14,905645.0,47.0322,47.5632,47.0226,47.4377,905645.0
2023-03-10 15:00:00,49.12,49.21,48.81,48.96,1945555.0,47.4184,47.5053,47.1191,47.2639,1945555.0
2023-03-13 09:30:00,48.03,48.18,47.53,48.07,996575.0,46.3661,46.5109,45.8835,46.4047,996575.0
2023-03-13 10:00:00,48.06,48.36,47.65,48.35,1509720.0,46.3951,46.6847,45.9993,46.675,1509720.0
2023-03-13 11:00:00,48.34,48.82,48.29,48.59,1066965.0,46.6654,47.1288,46.6171,46.9067,1066965.0
2023-03-13 12:00:00,48.65,48.8,48.07,48.13,1237120.0,46.9647,47.1095,46.4047,46.4627,1237120.0
2023-03-13 13:00:00,48.15,48.38,47.99,48.36,779935.0,46.482,46.704,46.3275,46.6847,779935.0
2023-03-13 14:00:00,48.37,48.62,48.34,48.46,722830.0,46.6944,46.9357,46.6654,46.7812,722830.0
2023-03-13 15:00:00,48.45,48.5,48.03,48.05,1103970.0,46.7716,46.8198,46.3661,46.3854,1103970.0
2023-03-14 09:30:00,49.27,49.42,49.04,49.16,537780.0,47.5632,47.708,47.3411,47.457,537780.0
2023-03-14 10:00:00,49.17,49.47,49.02,49.26,605475.0,47.4666,47.7562,47.3218,47.5535,605475.0
2023-03-14 11:00:00,49.29,49.55,49.22,49.44,489310.0,47.5825,47.8335,47.5149,47.7273,489310.0
2023-03-14 12:00:00,49.44,49.48,49.15,49.21,383165.0,47.7273,47.7659,47.4473,47.5053,383165.0
2023-03-14 13:00:00,49.22,49.23,48.71,48.79,537860.0,47.5149,47.5246,47.0226,47.0998,537860.0
2023-03-14 14:00:00,48.81,48.89,48.59,48.7,575080.0,47.1191,47.1963,46.9067,47.0129,575080.0
2023-03-14 15:00:00,48.68,49.0,48.45,48.99,1254465.0,46.9936,47.3025,46.7716,47.2929,1254465.0
2023-03-15 09:30:00,47.81,48.1,47.56,47.67,384085.0,46.1538,46.4337,45.9124,46.0186,384085.0
2023-03-15 10:00:00,47.65,47.93,47.5,47.77,679050.0,45.9993,46.2696,45.8545,46.1151,679050.0
2023-03-15 11:00:00,47.78,47.95,47.55,47.56,688010.0,46.1248,46.2889,45.9028,45.9124,688010.0
2023-03-15 12:00:00,47.58,47.62,47.16,47.22,734030.0,45.9317,45.9703,45.5263,45.5842,734030.0
2023-03-15 13:00:00,47.24,47.56,47.17,47.48,401195.0,45.6035,45.9124,45.5359,45.8352,401195.0
2023-03-15 14:00:00,47.48,47.92,47.31,47.82,734010.0,45.8352,46.2599,45.6711,46.1634,734010.0
2023-03-15 15:00:00,47.86,47.92,47.64,47.92,1022745.0,46.202,46.2599,45.9896,46.2599,1022745.0
2023-03-16 09:30:00,47.4,47.73,47.26,47.72,352430.0,45.758,46.0765,45.6228,46.0669,352430.0
2023-03-16 10:00:00,47.68,48.21,47.21,48.12,1118460.0,46.0283,46.5399,45.5745,46.453,1118460.0
2023-03-16 11:00:00,48.11,48.45,47.99,48.33,1191485.0,46.4434,46.7716,46.3275,46.6557,1191485.0
2023-03-16 12:00:00,48.34,48.58,48.12,48.56,1083075.0,46.6654,46.8971,46.453,46.8778,1083075.0
2023-03-16 13:00:00,48.59,48.79,48.46,48.53,741120.0,46.9067,47.0998,46.7812,46.8488,741120.0
2023-03-16 14:00:00,48.51,48.51,48.26,48.49,222085.0,46.8295,46.8295,46.5882,46.8102,222085.0
2023-03-16 15:00:00,48.51,48.66,48.45,48.58,1243740.0,46.8295,46.9743,46.7716,46.8971,1243740.0
2023-03-17 09:30:00,48.06,48.32,47.85,47.92,850155.0,46.3951,46.6461,46.1924,46.2599,850155.0
2023-03-17 10:00:00,47.98,48.15,47.45,47.49,871210.0,46.3179,46.482,45.8062,45.8448,871210.0
2023-03-17 11:00:00,47.5,47.62,47.33,47.5,490570.0,45.8545,45.9703,45.6904,45.8545,490570.0
2023-03-17 12:00:00,47.51,47.76,47.45,47.49,424995.0,45.8641,46.1055,45.8062,45.8448,424995.0
2023-03-17 13:00:00,47.48,47.65,47.43,47.52,257695.0,45.8352,45.9993,45.7869,45.8738,257695.0
2023-03-17 14:00:00,47.54,47.6,47.28,47.42,512440.0,45.8931,45.951,45.6421,45.7773,512440.0
2023-03-17 15:00:00,47.43,47.57,47.34,47.45,2225460.0,45.7869,45.9221,45.7,45.8062,2225460.0
2023-03-20 09:30:00,47.84,48.36,47.84,48.33,621240.0,46.1827,46.6847,46.1827,46.6557,621240.0
2023-03-20 10:00:00,48.34,48.57,48.16,48.52,1118465.0,46.6654,46.8874,46.4916,46.8392,1118465.0
2023-03-20 11:00:00,48.53,48.64,48.29,48.29,1352670.0,46.8488,46.955,46.6171,46.6171,1352670.0
2023-03-20 12:00:00,48.27,48.33,47.96,48.3,627175.0,46.5978,46.6557,46.2986,46.6268,627175.0
2023-03-20 13:00:00,48.31,48.48,48.2,48.24,421150.0,46.6364,46.8005,46.5302,46.5689,421150.0
2023-03-20 14:00:00,48.25,48.26,48.07,48.15,670915.0,46.5785,46.5882,46.4047,46.482,670915.0
2023-03-20 15:00:00,48.13,48.33,48.11,48.26,948385.0,46.4627,46.6557,46.4434,46.5882,948385.0
2023-03-21 09:30:00,49.05,49.28,49.01,49.2,651305.0,47.3508,47.5728,47.3122,47.4956,651305.0
2023-03-21 10:00:00,49.26,49.36,48.98,49.03,540605.0,47.5535,47.6501,47.2832,47.3315,540605.0
2023-03-21 11:00:00,49.02,49.24,48.98,49.02,288340.0,47.3218,47.5342,47.2832,47.3218,288340.0
2023-03-21 12:00:00,49.03,49.1,48.93,48.99,451955.0,47.3315,47.3991,47.235,47.2929,451955.0
2023-03-21 13:00:00,48.98,49.1,48.91,48.91,359395.0,47.2832,47.3991,47.2156,47.2156,359395.0
2023-03-21 14:00:00,48.9,49.05,48.89,49.0,320670.0,47.206,47.3508,47.1963,47.3025,320670.0
2023-03-21 15:00:00,49.01,49.22,49.01,49.14,731505.0,47.3122,47.5149,47.3122,47.4377,731505.0
2023-03-22 09:30:00,49.13,49.13,48.83,49.01,424835.0,47.428,47.428,47.1384,47.3122,424835.0
2023-03-22 10:00:00,49.01,49.2,49.0,49.07,766460.0,47.3122,47.4956,47.3025,47.3701,766460.0
2023-03-22 11:00:00,49.09,49.11,48.83,48.86,425945.0,47.3894,47.4087,47.1384,47.1674,425945.0
2023-03-22 12:00:00,48.87,48.9,48.79,48.83,273040.0,47.177,47.206,47.0998,47.1384,273040.0
2023-03-22 13:00:00,48.82,48.88,48.74,48.88,237670.0,47.1288,47.1867,47.0515,47.1867,237670.0
2023-03-22 14:00:00,48.87,49.31,48.64,48.75,523175.0,47.177,47.6018,46.955,47.0612,523175.0
2023-03-22 15:00:00,48.72,48.9,47.86,47.86,1682115.0,47.0322,47.206,46.202,46.202,1682115.0
2023-03-23 09:30:00,48.0,48.22,48.0,48.15,407560.0,46.5214,46.7346,46.5214,46.6668,407560.0
2023-03-23 10:00:00,48.16,48.52,48.14,48.46,1124515.0,46.6765,47.0254,46.6571,46.9672,1124515.0
2023-03-23 11:00:00,48.48,48.58,48.29,48.31,556680.0,46.9866,47.0835,46.8025,46.8219,556680.0
2023-03-23 12:00:00,48.26,48.3,47.91,47.93,133285.0,46.7734,46.8122,46.4342,46.4536,133285.0
2023-03-23 13:00:00,47.94,48.01,47.69,47.7,305145.0,46.4633,46.5311,46.221,46.2306,305145.0
2023-03-23 14:00:00,47.72,47.78,47.15,47.33,468645.0,46.25,46.3082,45.6976,45.872,468645.0
2023-03-23 15:00:00,47.35,47.75,47.11,47.47,1204610.0,45.8914,46.2791,45.6588,46.0077,1204610.0
2023-03-24 09:30:00,47.11,47.11,46.75,47.07,353050.0,45.6588,45.6588,45.3099,45.6201,353050.0
2023-03-24 10:00:00,47.09,47.4,46.92,47.08,617440.0,45.6394,45.9399,45.4747,45.6297,617440.0
2023-03-24 11:00:00,47.09,47.45,46.91,47.44,733045.0,45.6394,45.9883,45.465,45.9787,733045.0
2023-03-24 12:00:00,47.45,47.59,47.31,47.52,463605.0,45.9883,46.124,45.8527,46.0562,463605.0
2023-03-24 13:00:00,47.56,47.65,47.44,47.56,482350.0,46.095,46.1822,45.9787,46.095,482350.0
2023-03-24 14:00:00,47.59,47.77,47.57,47.71,535325.0,46.124,46.2985,46.1046,46.2403,535325.0
2023-03-24 15:00:00,47.7,47.89,47.65,47.87,617465.0,46.2306,46.4148,46.1822,46.3954,617465.0
2023-03-27 09:30:00,48.41,48.48,48.17,48.24,941450.0,46.9188,46.9866,46.6862,46.754,941450.0
2023-03-27 10:00:00,48.25,48.33,48.03,48.06,1027715.0,46.7637,46.8412,46.5505,46.5796,1027715.0
2023-03-27 11:00:00,48.05,48.16,47.97,48.11,709150.0,46.5699,46.6765,46.4923,46.628,709150.0
2023-03-27 12:00:00,48.12,48.35,48.08,48.34,590320.0,46.6377,46.8606,46.5989,46.8509,590320.0
2023-03-27 13:00:00,48.36,48.51,48.3,48.43,546950.0,46.8703,47.0157,46.8122,46.9382,546950.0
2023-03-27 14:00:00,48.42,48.55,48.37,48.53,349055.0,46.9285,47.0545,46.88,47.0351,349055.0
2023-03-27 15:00:00,48.53,48.58,48.26,48.33,582270.0,47.0351,47.0835,46.7734,46.8412,582270.0
2023-03-28 09:30:00,48.21,48.56,48.18,48.49,451570.0,46.7249,47.0642,46.6959,46.9963,451570.0
2023-03-28 10:00:00,48.46,48.63,48.32,48.39,547270.0,46.9672,47.132,46.8315,46.8994,547270.0
2023-03-28 11:00:00,48.39,48.55,48.39,48.51,365605.0,46.8994,47.0545,46.8994,47.0157,365605.0
2023-03-28 12:00:00,48.51,48.52,48.4,48.44,413830.0,47.0157,47.0254,46.9091,46.9479,413830.0
2023-03-28 13:00:00,48.45,48.45,48.17,48.2,318940.0,46.9575,46.9575,46.6862,46.7152,318940.0
2023-03-28 14:00:00,48.19,48.37,48.19,48.36,322455.0,46.7056,46.88,46.7056,46.8703,322455.0
2023-03-28 15:00:00,48.37,48.48,48.29,48.43,1150375.0,46.88,46.9866,46.8025,46.9382,1150375.0
2023-03-29 09:30:00,48.93,48.96,48.76,48.87,984095.0,47.4228,47.4518,47.258,47.3646,984095.0
2023-03-29 10:00:00,48.87,48.94,48.63,48.63,844245.0,47.3646,47.4324,47.132,47.132,844245.0
2023-03-29 11:00:00,48.64,48.82,48.63,48.81,372805.0,47.1417,47.3161,47.132,47.3065,372805.0
2023-03-29 12:00:00,48.83,48.89,48.71,48.74,722485.0,47.3258,47.384,47.2095,47.2386,722485.0
2023-03-29 13:00:00,48.74,48.85,48.71,48.78,418985.0,47.2386,47.3452,47.2095,47.2774,418985.0
2023-03-29 14:00:00,48.79,48.95,48.75,48.92,539290.0,47.2871,47.4421,47.2483,47.4131,539290.0
2023-03-29 15:00:00,48.93,49.06,48.84,49.02,1152870.0,47.4228,47.5488,47.3355,47.51,1152870.0
2023-03-30 09:30:00,49.44,49.57,49.32,49.55,260270.0,47.917,48.043,47.8007,48.0237,260270.0
2023-03-30 10:00:00,49.57,49.58,49.33,49.4,918715.0,48.043,48.0527,47.8104,47.8783,918715.0
2023-03-30 11:00:00,49.4,49.45,49.21,49.27,821140.0,47.8783,47.9267,47.6941,47.7523,821140.0
2023-03-30 12:00:00,49.24,49.27,49.08,49.14,380400.0,47.7232,47.7523,47.5681,47.6263,380400.0
2023-03-30 13:00:00,49.13,49.21,49.02,49.1,433405.0,47.6166,47.6941,47.51,47.5875,433405.0
2023-03-30 14:00:00,49.11,49.21,49.1,49.16,527590.0,47.5972,47.6941,47.5875,47.6457,527590.0
2023-03-30 15:00:00,49.16,49.2,49.09,49.17,679115.0,47.6457,47.6844,47.5778,47.6554,679115.0
2023-03-31 09:30:00,49.48,49.67,49.45,49.52,462070.0,47.9558,48.14,47.9267,47.9946,462070.0
2023-03-31 10:00:00,49.54,49.77,49.54,49.76,444420.0,48.014,48.2369,48.014,48.2272,444420.0
2023-03-31 11:00:00,49.75,49.96,49.75,49.88,349225.0,48.2175,48.421,48.2175,48.3435,349225.0
2023-03-31 12:00:00,49.9,50.0,49.85,49.88,612305.0,48.3629,48.4598,48.3144,48.3435,612305.0
2023-03-31 13:00:00,49.89,49.89,49.71,49.78,1656650.0,48.3532,48.3532,48.1787,48.2466,1656650.0
2023-03-31 14:00:00,49.78,49.85,49.74,49.78,335615.0,48.2466,48.3144,48.2078,48.2466,335615.0
2023-03-31 15:00:00,49.79,50.06,49.79,50.03,1468770.0,48.2563,48.5179,48.2563,48.4889,1468770.0
2023-04-03 09:30:00,50.08,50.24,50.05,50.14,402080.0,48.5373,48.6924,48.5083,48.5955,402080.0
2023-04-03 10:00:00,50.16,50.32,49.72,49.73,1210270.0,48.6149,48.7699,48.1884,48.1981,1210270.0
2023-04-03 11:00:00,49.78,49.85,49.63,49.85,506635.0,48.2466,48.3144,48.1012,48.3144,506635.0
2023-04-03 12:00:00,49.86,49.91,49.82,49.84,258970.0,48.3241,48.3726,48.2853,48.3047,258970.0
2023-04-03 13:00:00,49.83,49.91,49.73,49.77,176565.0,48.295,48.3726,48.1981,48.2369,176565.0
2023-04-03 14:00:00,49.76,49.89,49.73,49.86,1187085.0,48.2272,48.3532,48.1981,48.3241,1187085.0
2023-04-03 15:00:00,49.86,50.04,49.85,50.03,875445.0,48.3241,48.4986,48.3144,48.4889,875445.0
2023-04-04 09:30:00,50.11,50.16,49.71,49.73,323985.0,48.5664,48.6149,48.1787,48.1981,323985.0
2023-04-04 10:00:00,49.74,49.86,49.2,49.2,787110.0,48.2078,48.3241,47.6844,47.6844,787110.0
2023-04-04 11:00:00,49.2,49.22,48.95,48.97,840605.0,47.6844,47.7038,47.4421,47.4615,840605.0
2023-04-04 12:00:00,48.97,49.11,48.88,49.08,445745.0,47.4615,47.5972,47.3743,47.5681,445745.0
2023-04-04 13:00:00,49.08,49.23,49.06,49.1,564070.0,47.5681,47.7135,47.5488,47.5875,564070.0
2023-04-04 14:00:00,49.1,49.16,48.98,49.04,486875.0,47.5875,47.6457,47.4712,47.5294,486875.0
2023-04-04 15:00:00,49.02,49.17,48.95,49.16,1473930.0,47.51,47.6554,47.4421,47.6457,1473930.0
2023-04-05 09:30:00,48.92,49.07,48.82,48.98,466755.0,47.4131,47.5584,47.3161,47.4712,466755.0
2023-04-05 10:00:00,48.98,49.0,48.6,48.62,487445.0,47.4712,47.4906,47.1029,47.1223,487445.0
2023-04-05 11:00:00,48.62,48.72,48.57,48.67,444175.0,47.1223,47.2192,47.0738,47.1708,444175.0
2023-04-05 12:00:00,48.69,48.69,48.51,48.56,496695.0,47.1901,47.1901,47.0157,47.0642,496695.0
2023-04-05 13:00:00,48.56,48.74,48.55,48.64,206115.0,47.0642,47.2386,47.0545,47.1417,206115.0
2023-04-05 14:00:00,48.63,48.75,48.63,48.7,448605.0,47.132,47.2483,47.132,47.1998,448605.0
2023-04-05 15:00:00,48.69,48.85,48.63,48.82,1236320.0,47.1901,47.3452,47.132,47.3161,1236320.0
2023-04-06 09:30:00,48.79,48.8,48.5,48.61,431310.0,47.2871,47.2968,47.006,47.1126,431310.0
2023-04-06 10:00:00,48.64,48.82,48.53,48.61,547060.0,47.1417,47.3161,47.0351,47.1126,547060.0
2023-04-06 11:00:00,48.61,48.74,48.59,48.73,252520.0,47.1126,47.2386,47.0932,47.2289,252520.0
2023-04-06 12:00:00,48.74,48.9,48.74,48.8,526170.0,47.2386,47.3937,47.2386,47.2968,526170.0
2023-04-06 13:00:00,48.8,48.86,48.69,48.69,200430.0,47.2968,47.3549,47.1901,47.1901,200430.0
2023-04-06 14:00:00,48.7,48.82,48.69,48.75,308615.0,47.1998,47.3161,47.1901,47.2483,308615.0
2023-04-06 15:00:00,48.75,48.77,48.65,48.75,383495.0,47.2483,47.2677,47.1514,47.2483,383495.0
2023-04-10 09:30:00,48.6,49.13,48.51,48.97,367290.0,47.1029,47.6166,47.0157,47.4615,367290.0
2023-04-10 10:00:00,49.0,49.25,49.0,49.09,300825.0,47.4906,47.7329,47.4906,47.5778,300825.0
2023-04-10 11:00:00,49.1,49.15,48.94,48.94,383430.0,47.5875,47.636,47.4324,47.4324,383430.0
2023-04-10 12:00:00,48.95,49.13,48.9,49.13,176695.0,47.4421,47.6166,47.3937,47.6166,176695.0
2023-04-10 13:00:00,49.14,49.24,49.14,49.17,274790.0,47.6263,47.7232,47.6263,47.6554,274790.0
2023-04-10 14:00:00,49.18,49.28,49.14,49.26,415040.0,47.6651,47.762,47.6263,47.7426,415040.0
2023-04-10 15:00:00,49.27,49.36,49.23,49.36,703715.0,47.7523,47.8395,47.7135,47.8395,703715.0
2023-04-11 09:30:00,49.58,49.75,49.51,49.6,568095.0,48.0527,48.2175,47.9849,48.0721,568095.0
2023-04-11 10:00:00,49.63,49.75,49.49,49.64,485320.0,48.1012,48.2175,47.9655,48.1109,485320.0
2023-04-11 11:00:00,49.67,49.83,49.65,49.82,367325.0,48.14,48.295,48.1206,48.2853,367325.0
2023-04-11 12:00:00,49.82,49.9,49.79,49.84,330050.0,48.2853,48.3629,48.2563,48.3047,330050.0
2023-04-11 13:00:00,49.86,49.91,49.78,49.91,303010.0,48.3241,48.3726,48.2466,48.3726,303010.0
2023-04-11 14:00:00,49.9,50.0,49.87,49.97,400310.0,48.3629,48.4598,48.3338,48.4307,400310.0
2023-04-11 15:00:00,49.98,50.01,49.76,49.8,660090.0,48.4404,48.4695,48.2272,48.266,660090.0
2023-04-12 09:30:00,50.22,50.23,49.9,49.96,500120.0,48.673,48.6827,48.3629,48.421,500120.0
2023-04-12 10:00:00,49.93,50.08,49.74,49.74,444125.0,48.392,48.5373,48.2078,48.2078,444125.0
2023-04-12 11:00:00,49.73,49.86,49.58,49.86,534135.0,48.1981,48.3241,48.0527,48.3241,534135.0
2023-04-12 12:00:00,49.86,49.9,49.8,49.87,321170.0,48.3241,48.3629,48.266,48.3338,321170.0
2023-04-12 13:00:00,49.88,50.0,49.83,49.91,305250.0,48.3435,48.4598,48.295,48.3726,305250.0
2023-04-12 14:00:00,49.91,49.98,49.6,49.67,569630.0,48.3726,48.4404,48.0721,48.14,569630.0
2023-04-12 15:00:00,49.67,49.71,49.48,49.53,566130.0,48.14,48.1787,47.9558,48.0043,566130.0
2023-04-13 09:30:00,49.69,49.69,49.39,49.42,580380.0,48.1593,48.1593,47.8686,47.8977,580380.0
2023-04-13 10:00:00,49.45,49.62,49.37,49.47,562660.0,47.9267,48.0915,47.8492,47.9461,562660.0
2023-04-13 11:00:00,49.49,49.59,49.46,49.58,343195.0,47.9655,48.0624,47.9364,48.0527,343195.0
2023-04-13 12:00:00,49.6,49.75,49.6,49.75,227295.0,48.0721,48.2175,48.0721,48.2175,227295.0
2023-04-13 13:00:00,49.75,49.9,49.71,49.88,181350.0,48.2175,48.3629,48.1787,48.3435,181350.0
2023-04-13 14:00:00,49.89,49.96,49.86,49.96,268520.0,48.3532,48.421,48.3241,48.421,268520.0
2023-04-13 15:00:00,49.96,49.98,49.83,49.88,677530.0,48.421,48.4404,48.295,48.3435,677530.0
2023-04-14 09:30:00,49.94,50.21,49.9,50.19,375640.0,48.4016,48.6633,48.3629,48.6439,375640.0
2023-04-14 10:00:00,50.17,50.2,49.71,49.77,534220.0,48.6246,48.6536,48.1787,48.2369,534220.0
2023-04-14 11:00:00,49.75,49.75,49.51,49.57,275320.0,48.2175,48.2175,47.9849,48.043,275320.0
2023-04-14 12:00:00,49.58,49.61,49.41,49.44,439115.0,48.0527,48.0818,47.888,47.917,439115.0
2023-04-14 13:00:00,49.45,49.55,49.32,49.43,300950.0,47.9267,48.0237,47.8007,47.9074,300950.0
2023-04-14 14:00:00,49.43,49.55,49.39,49.51,228120.0,47.9074,48.0237,47.8686,47.9849,228120.0
2023-04-14 15:00:00,49.5,49.63,49.34,49.59,898440.0,47.9752,48.1012,47.8201,48.0624,898440.0
2023-04-17 09:30:00,49.65,49.85,49.6,49.75,433805.0,48.1206,48.3144,48.0721,48.2175,433805.0
2023-04-17 10:00:00,49.77,49.85,49.66,49.73,368185.0,48.2369,48.3144,48.1303,48.1981,368185.0
2023-04-17 11:00:00,49.74,49.77,49.58,49.66,622900.0,48.2078,48.2369,48.0527,48.1303,622900.0
2023-04-17 12:00:00,49.67,49.73,49.64,49.65,318080.0,48.14,48.1981,48.1109,48.1206,318080.0
2023-04-17 13:00:00,49.66,49.72,49.57,49.59,337380.0,48.1303,48.1884,48.043,48.0624,337380.0
2023-04-17 14:00:00,49.59,49.86,49.56,49.85,428010.0,48.0624,48.3241,48.0333,48.3144,428010.0
2023-04-17 15:00:00,49.87,50.0,49.86,49.99,614400.0,48.3338,48.4598,48.3241,48.4501,614400.0
2023-04-18 09:30:00,50.17,50.26,49.92,49.93,373755.0,48.6246,48.7118,48.3823,48.392,373755.0
2023-04-18 10:00:00,49.93,50.07,49.81,49.85,341095.0,48.392,48.5276,48.2756,48.3144,341095.0
2023-04-18 11:00:00,49.88,49.89,49.74,49.76,302445.0,48.3435,48.3532,48.2078,48.2272,302445.0
2023-04-18 12:00:00,49.77,49.87,49.76,49.78,272310.0,48.2369,48.3338,48.2272,48.2466,272310.0
2023-04-18 13:00:00,49.77,49.84,49.72,49.75,216340.0,48.2369,48.3047,48.1884,48.2175,216340.0
2023-04-18 14:00:00,49.76,49.84,49.68,49.78,456725.0,48.2272,48.3047,48.1497,48.2466,456725.0
2023-04-18 15:00:00,49.8,49.95,49.78,49.91,527845.0,48.266,48.4113,48.2466,48.3726,527845.0
2023-04-19 09:30:00,49.69,49.74,49.61,49.63,413105.0,48.1593,48.2078,48.0818,48.1012,413105.0
2023-04-19 10:00:00,49.67,49.83,49.63,49.8,404365.0,48.14,48.295,48.1012,48.266,404365.0
2023-04-19 11:00:00,49.81,49.82,49.66,49.69,260435.0,48.2756,48.2853,48.1303,48.1593,260435.0
2023-04-19 12:00:00,49.74,49.86,49.69,49.85,217345.0,48.2078,48.3241,48.1593,48.3144,217345.0
2023-04-19 13:00:00,49.86,49.98,49.85,49.98,302395.0,48.3241,48.4404,48.3144,48.4404,302395.0
2023-04-19 14:00:00,50.0,50.06,49.96,50.03,237585.0,48.4598,48.5179,48.421,48.4889,237585.0
2023-04-19 15:00:00,50.02,50.08,49.92,50.0,474645.0,48.4792,48.5373,48.3823,48.4598,474645.0
2023-04-20 09:30:00,49.64,49.83,49.64,49.76,445255.0,48.1109,48.295,48.1109,48.2272,445255.0
2023-04-20 10:00:00,49.79,50.04,49.75,50.02,350135.0,48.2563,48.4986,48.2175,48.4792,350135.0
2023-04-20 11:00:00,50.02,50.04,49.79,49.83,330655.0,48.4792,48.4986,48.2563,48.295,330655.0
2023-04-20 12:00:00,49.84,49.97,49.77,49.96,301590.0,48.3047,48.4307,48.2369,48.421,301590.0
2023-04-20 13:00:00,49.97,50.02,49.95,49.97,185005.0,48.4307,48.4792,48.4113,48.4307,185005.0
2023-04-20 14:00:00,49.97,49.97,49.75,49.81,493360.0,48.4307,48.4307,48.2175,48.2756,493360.0
2023-04-20 15:00:00,49.82,49.86,49.67,49.82,775395.0,48.2853,48.3241,48.14,48.2853,775395.0
2023-04-21 09:30:00,49.92,49.93,49.65,49.69,416665.0,48.3823,48.392,48.1206,48.1593,416665.0
2023-04-21 10:00:00,49.69,49.81,49.4,49.47,635425.0,48.1593,48.2756,47.8783,47.9461,635425.0
2023-04-21 11:00:00,49.48,49.71,49.47,49.67,592395.0,47.9558,48.1787,47.9461,48.14,592395.0
2023-04-21 12:00:00,49.67,49.75,49.59,49.67,380185.0,48.14,48.2175,48.0624,48.14,380185.0
2023-04-21 13:00:00,49.69,49.81,49.61,49.8,354540.0,48.1593,48.2756,48.0818,48.266,354540.0
2023-04-21 14:00:00,49.81,49.87,49.77,49.82,268675.0,48.2756,48.3338,48.2369,48.2853,268675.0
2023-04-21 15:00:00,49.81,49.84,49.72,49.8,1099105.0,48.2756,48.3047,48.1884,48.266,1099105.0
2023-04-24 09:30:00,49.78,49.97,49.73,49.92,255330.0,48.2466,48.4307,48.1981,48.3823,255330.0
2023-04-24 10:00:00,49.96,50.04,49.69,49.69,376695.0,48.421,48.4986,48.1593,48.1593,376695.0
2023-04-24 11:00:00,49.69,49.71,49.59,49.64,427135.0,48.1593,48.1787,48.0624,48.1109,427135.0
2023-04-24 12:00:00,49.62,49.76,49.61,49.73,361970.0,48.0915,48.2272,48.0818,48.1981,361970.0
2023-04-24 13:00:00,49.73,49.81,49.69,49.8,222840.0,48.1981,48.2756,48.1593,48.266,222840.0
2023-04-24 14:00:00,49.8,49.81,49.67,49.71,324800.0,48.266,48.2756,48.14,48.1787,324800.0
2023-04-24 15:00:00,49.72,49.82,49.72,49.81,574190.0,48.1884,48.2853,48.1884,48.2756,574190.0
2023-04-25 09:30:00,49.42,49.56,49.28,49.41,443765.0,47.8977,48.0333,47.762,47.888,443765.0
2023-04-25 10:00:00,49.41,49.5,49.2,49.35,409595.0,47.888,47.9752,47.6844,47.8298,409595.0
2023-04-25 11:00:00,49.35,49.42,49.22,49.23,494210.0,47.8298,47.8977,47.7038,47.7135,494210.0
2023-04-25 12:00:00,49.23,49.28,49.14,49.14,465700.0,47.7135,47.762,47.6263,47.6263,465700.0
2023-04-25 13:00:00,49.15,49.18,48.9,48.98,692670.0,47.636,47.6651,47.3937,47.4712,692670.0
2023-04-25 14:00:00,48.97,49.08,48.93,48.95,402025.0,47.4615,47.5681,47.4228,47.4421,402025.0
2023-04-25 15:00:00,48.94,49.05,48.84,48.84,545080.0,47.4324,47.5391,47.3355,47.3355,545080.0
2023-04-26 09:30:00,48.63,48.94,48.63,48.79,606110.0,47.132,47.4324,47.132,47.2871,606110.0
2023-04-26 10:00:00,48.76,48.91,48.59,48.8,446055.0,47.258,47.4034,47.0932,47.2968,446055.0
2023-04-26 11:00:00,48.83,48.92,48.75,48.83,666900.0,47.3258,47.4131,47.2483,47.3258,666900.0
2023-04-26 12:00:00,48.85,48.9,48.71,48.77,648825.0,47.3452,47.3937,47.2095,47.2677,648825.0
2023-04-26 13:00:00,48.79,48.85,48.59,48.6,423425.0,47.2871,47.3452,47.0932,47.1029,423425.0
2023-04-26 14:00:00,48.6,48.62,48.37,48.43,477540.0,47.1029,47.1223,46.88,46.9382,477540.0
2023-04-26 15:00:00,48.42,48.5,48.33,48.41,758115.0,46.9285,47.006,46.8412,46.9188,758115.0
2023-04-27 09:30:00,48.53,48.71,48.43,48.71,567210.0,47.0351,47.2095,46.9382,47.2095,567210.0
2023-04-27 10:00:00,48.68,48.73,48.46,48.5,717705.0,47.1805,47.2289,46.9672,47.006,717705.0
2023-04-27 11:00:00,48.52,48.75,48.37,48.75,474730.0,47.0254,47.2483,46.88,47.2483,474730.0
2023-04-27 12:00:00,48.77,48.88,48.76,48.82,430970.0,47.2677,47.3743,47.258,47.3161,430970.0
2023-04-27 13:00:00,48.84,49.07,48.81,49.02,293100.0,47.3355,47.5584,47.3065,47.51,293100.0
2023-04-27 14:00:00,49.01,49.2,48.99,49.19,351105.0,47.5003,47.6844,47.4809,47.6747,351105.0
2023-04-27 15:00:00,49.19,49.23,49.11,49.18,457995.0,47.6747,47.7135,47.5972,47.6651,457995.0
2023-04-28 09:30:00,49.08,49.41,49.08,49.3,582925.0,47.5681,47.888,47.5681,47.7814,582925.0
2023-04-28 10:00:00,49.31,49.68,49.31,49.44,737540.0,47.7911,48.1497,47.7911,47.917,737540.0
2023-04-28 11:00:00,49.46,49.65,49.29,49.62,352465.0,47.9364,48.1206,47.7717,48.0915,352465.0
2023-04-28 12:00:00,49.64,49.69,49.58,49.68,252285.0,48.1109,48.1593,48.0527,48.1497,252285.0
2023-04-28 13:00:00,49.69,49.7,49.58,49.61,450100.0,48.1593,48.169,48.0527,48.0818,450100.0
2023-04-28 14:00:00,49.61,49.69,49.5,49.57,422175.0,48.0818,48.1593,47.9752,48.043,422175.0
2023-04-28 15:00:00,49.58,49.67,49.55,49.64,841910.0,48.0527,48.14,48.0237,48.1109,841910.0
2023-05-01 09:30:00,49.56,49.92,49.55,49.81,384115.0,48.0333,48.3823,48.0237,48.2756,384115.0
2023-05-01 10:00:00,49.8,50.04,49.71,49.93,869995.0,48.266,48.4986,48.1787,48.392,869995.0
2023-05-01 11:00:00,49.94,49.95,49.63,49.74,384180.0,48.4016,48.4113,48.1012,48.2078,384180.0
2023-05-01 12:00:00,49.76,49.9,49.74,49.79,459845.0,48.2272,48.3629,48.2078,48.2563,459845.0
2023-05-01 13:00:00,49.79,49.81,49.64,49.74,399305.0,48.2563,48.2756,48.1109,48.2078,399305.0
2023-05-01 14:00:00,49.74,49.77,49.55,49.62,323555.0,48.2078,48.2369,48.0237,48.0915,323555.0
2023-05-01 15:00:00,49.64,49.72,49.54,49.62,595245.0,48.1109,48.1884,48.014,48.0915,595245.0
2023-05-02 09:30:00,49.41,49.43,49.1,49.16,771440.0,47.888,47.9074,47.5875,47.6457,771440.0
2023-05-02 10:00:00,49.18,49.18,48.4,48.41,1616690.0,47.6651,47.6651,46.9091,46.9188,1616690.0
2023-05-02 11:00:00,48.43,48.58,48.28,48.49,1213260.0,46.9382,47.0835,46.7928,46.9963,1213260.0
2023-05-02 12:00:00,48.5,48.66,48.39,48.66,516285.0,47.006,47.1611,46.8994,47.1611,516285.0
2023-05-02 13:00:00,48.66,48.89,48.63,48.82,315840.0,47.1611,47.384,47.132,47.3161,315840.0
2023-05-02 14:00:00,48.84,48.9,48.67,48.89,469910.0,47.3355,47.3937,47.1708,47.384,469910.0
2023-05-02 15:00:00,48.89,49.0,48.81,48.91,1566865.0,47.384,47.4906,47.3065,47.4034,1566865.0
2023-05-03 09:30:00,49.05,49.51,49.03,49.4,604135.0,47.5391,47.9849,47.5197,47.8783,604135.0
2023-05-03 10:00:00,49.38,49.44,49.18,49.29,477075.0,47.8589,47.917,47.6651,47.7717,477075.0
2023-05-03 11:00:00,49.3,49.31,49.18,49.3,252470.0,47.7814,47.7911,47.6651,47.7814,252470.0
2023-05-03 12:00:00,49.29,49.4,49.27,49.4,242420.0,47.7717,47.8783,47.7523,47.8783,242420.0
2023-05-03 13:00:00,49.41,49.54,49.41,49.5,326185.0,47.888,48.014,47.888,47.9752,326185.0
2023-05-03 14:00:00,49.48,49.78,49.27,49.58,1017850.0,47.9558,48.2466,47.7523,48.0527,1017850.0
2023-05-03 15:00:00,49.62,49.67,48.83,48.87,1460965.0,48.0915,48.14,47.3258,47.3646,1460965.0
2023-05-04 09:30:00,48.53,48.61,48.08,48.29,653275.0,47.0351,47.1126,46.5989,46.8025,653275.0
2023-05-04 10:00:00,48.28,48.32,47.9,48.02,895170.0,46.7928,46.8315,46.4245,46.5408,895170.0
2023-05-04 11:00:00,47.99,48.25,47.88,47.9,857470.0,46.5117,46.7637,46.4051,46.4245,857470.0
2023-05-04 12:00:00,47.91,48.12,47.79,48.12,353905.0,46.4342,46.6377,46.3179,46.6377,353905.0
2023-05-04 13:00:00,48.13,48.33,48.07,48.21,457000.0,46.6474,46.8412,46.5892,46.7249,457000.0
2023-05-04 14:00:00,48.22,48.23,47.97,48.08,418210.0,46.7346,46.7443,46.4923,46.5989,418210.0
2023-05-04 15:00:00,48.09,48.21,47.98,48.03,696425.0,46.6086,46.7249,46.502,46.5505,696425.0
2023-05-05 09:30:00,48.72,48.97,48.72,48.79,655085.0,47.2192,47.4615,47.2192,47.2871,655085.0
2023-05-05 10:00:00,48.8,48.91,48.71,48.71,463645.0,47.2968,47.4034,47.2095,47.2095,463645.0
2023-05-05 11:00:00,48.75,48.9,48.71,48.85,359045.0,47.2483,47.3937,47.2095,47.3452,359045.0
2023-05-05 12:00:00,48.86,48.94,48.72,48.85,471185.0,47.3549,47.4324,47.2192,47.3452,471185.0
2023-05-05 13:00:00,48.88,48.97,48.85,48.94,279715.0,47.3743,47.4615,47.3452,47.4324,279715.0
2023-05-05 14:00:00,48.93,49.21,48.93,49.16,467975.0,47.4228,47.6941,47.4228,47.6457,467975.0
2023-05-05 15:00:00,49.14,49.19,49.03,49.07,508755.0,47.6263,47.6747,47.5197,47.5584,508755.0
2023-05-08 09:30:00,49.28,49.35,48.92,48.98,390455.0,47.762,47.8298,47.4131,47.4712,390455.0
2023-05-08 10:00:00,49.02,49.04,48.83,48.98,818365.0,47.51,47.5294,47.3258,47.4712,818365.0
2023-05-08 11:00:00,48.99,49.02,48.79,48.92,424760.0,47.4809,47.51,47.2871,47.4131,424760.0
2023-05-08 12:00:00,48.92,48.92,48.77,48.83,236800.0,47.4131,47.4131,47.2677,47.3258,236800.0
2023-05-08 13:00:00,48.82,48.95,48.79,48.95,277560.0,47.3161,47.4421,47.2871,47.4421,277560.0
2023-05-08 14:00:00,48.96,49.02,48.74,48.97,493940.0,47.4518,47.51,47.2386,47.4615,493940.0
2023-05-08 15:00:00,48.96,49.0,48.87,48.93,850705.0,47.4518,47.4906,47.3646,47.4228,850705.0
2023-05-09 09:30:00,48.66,48.71,48.52,48.65,321920.0,47.1611,47.2095,47.0254,47.1514,321920.0
2023-05-09 10:00:00,48.66,48.76,48.51,48.7,340170.0,47.1611,47.258,47.0157,47.1998,340170.0
2023-05-09 11:00:00,48.72,48.79,48.66,48.67,289055.0,47.2192,47.2871,47.1611,47.1708,289055.0
2023-05-09 12:00:00,48.67,48.76,48.65,48.75,187690.0,47.1708,47.258,47.1514,47.2483,187690.0
2023-05-09 13:00:00,48.76,48.91,48.7,48.91,183570.0,47.258,47.4034,47.1998,47.4034,183570.0
2023-05-09 14:00:00,48.91,48.94,48.8,48.84,367890.0,47.4034,47.4324,47.2968,47.3355,367890.0
2023-05-09 15:00:00,48.86,48.92,48.74,48.74,784350.0,47.3549,47.4131,47.2386,47.2386,784350.0
2023-05-10 09:30:00,49.34,49.34,48.76,48.85,361725.0,47.8201,47.8201,47.258,47.3452,361725.0
2023-05-10 10:00:00,48.84,48.95,48.54,48.7,492835.0,47.3355,47.4421,47.0448,47.1998,492835.0
2023-05-10 11:00:00,48.74,48.89,48.72,48.75,547355.0,47.2386,47.384,47.2192,47.2483,547355.0
2023-05-10 12:00:00,48.77,48.79,48.56,48.61,1630170.0,47.2677,47.2871,47.0642,47.1126,1630170.0
2023-05-10 13:00:00,48.58,48.59,48.33,48.51,239845.0,47.0835,47.0932,46.8412,47.0157,239845.0
2023-05-10 14:00:00,48.55,48.77,48.54,48.7,368105.0,47.0545,47.2677,47.0448,47.1998,368105.0
2023-05-10 15:00:00,48.69,48.96,48.68,48.83,715880.0,47.1901,47.4518,47.1805,47.3258,715880.0
2023-05-11 09:30:00,48.55,48.7,48.48,48.56,730650.0,47.0545,47.1998,46.9866,47.0642,730650.0
2023-05-11 10:00:00,48.56,48.57,48.31,48.46,516855.0,47.0642,47.0738,46.8219,46.9672,516855.0
2023-05-11 11:00:00,48.45,48.53,48.32,48.48,375360.0,46.9575,47.0351,46.8315,46.9866,375360.0
2023-05-11 12:00:00,48.52,48.55,48.41,48.46,866985.0,47.0254,47.0545,46.9188,46.9672,866985.0
2023-05-11 13:00:00,48.47,48.5,48.28,48.42,998075.0,46.9769,47.006,46.7928,46.9285,998075.0
2023-05-11 14:00:00,48.43,48.53,48.35,48.51,384735.0,46.9382,47.0351,46.8606,47.0157,384735.0
2023-05-11 15:00:00,48.51,48.54,48.44,48.52,501395.0,47.0157,47.0448,46.9479,47.0254,501395.0
2023-05-12 09:30:00,48.71,48.83,48.69,48.72,306085.0,47.2095,47.3258,47.1901,47.2192,306085.0
2023-05-12 10:00:00,48.68,48.69,48.4,48.49,259370.0,47.1805,47.1901,46.9091,46.9963,259370.0
2023-05-12 11:00:00,48.51,48.56,48.35,48.45,383260.0,47.0157,47.0642,46.8606,46.9575,383260.0
2023-05-12 12:00:00,48.46,48.48,48.2,48.24,507020.0,46.9672,46.9866,46.7152,46.754,507020.0
2023-05-12 13:00:00,48.23,48.41,48.2,48.23,409550.0,46.7443,46.9188,46.7152,46.7443,409550.0
2023-05-12 14:00:00,48.22,48.32,48.2,48.29,462470.0,46.7346,46.8315,46.7152,46.8025,462470.0
2023-05-12 15:00:00,48.31,48.53,48.27,48.52,520170.0,46.8219,47.0351,46.7831,47.0254,520170.0
2023-05-15 09:30:00,48.66,48.71,48.5,48.62,241415.0,47.1611,47.2095,47.006,47.1223,241415.0
2023-05-15 10:00:00,48.64,48.79,48.57,48.73,422405.0,47.1417,47.2871,47.0738,47.2289,422405.0
2023-05-15 11:00:00,48.73,48.81,48.69,48.75,431835.0,47.2289,47.3065,47.1901,47.2483,431835.0
2023-05-15 12:00:00,48.71,48.98,48.69,48.97,235425.0,47.2095,47.4712,47.1901,47.4615,235425.0
2023-05-15 13:00:00,48.97,49.09,48.8,48.88,257100.0,47.4615,47.5778,47.2968,47.3743,257100.0
2023-05-15 14:00:00,48.89,48.91,48.83,48.85,275055.0,47.384,47.4034,47.3258,47.3452,275055.0
2023-05-15 15:00:00,48.85,48.92,48.85,48.92,386705.0,47.3452,47.4131,47.3452,47.4131,386705.0
2023-05-16 09:30:00,48.66,48.67,48.35,48.39,459365.0,47.1611,47.1708,46.8606,46.8994,459365.0
2023-05-16 10:00:00,48.41,48.43,48.24,48.38,769475.0,46.9188,46.9382,46.754,46.8897,769475.0
2023-05-16 11:00:00,48.4,48.53,48.33,48.49,310200.0,46.9091,47.0351,46.8412,46.9963,310200.0
2023-05-16 12:00:00,48.47,48.54,48.44,48.5,207025.0,46.9769,47.0448,46.9479,47.006,207025.0
2023-05-16 13:00:00,48.51,48.53,48.33,48.4,154475.0,47.0157,47.0351,46.8412,46.9091,154475.0
2023-05-16 14:00:00,48.4,48.42,48.3,48.4,578790.0,46.9091,46.9285,46.8122,46.9091,578790.0
2023-05-16 15:00:00,48.39,48.42,48.21,48.21,719720.0,46.8994,46.9285,46.7249,46.7249,719720.0
2023-05-17 09:30:00,48.42,48.53,48.26,48.26,382125.0,46.9285,47.0351,46.7734,46.7734,382125.0
2023-05-17 10:00:00,48.27,48.57,48.24,48.54,488100.0,46.7831,47.0738,46.754,47.0448,488100.0
2023-05-17 11:00:00,48.54,48.79,48.54,48.73,398935.0,47.0448,47.2871,47.0448,47.2289,398935.0
2023-05-17 12:00:00,48.75,49.02,48.7,49.02,469540.0,47.2483,47.51,47.1998,47.51,469540.0
2023-05-17 13:00:00,49.03,49.13,49.01,49.1,353640.0,47.5197,47.6166,47.5003,47.5875,353640.0
2023-05-17 14:00:00,49.11,49.11,48.94,48.96,655445.0,47.5972,47.5972,47.4324,47.4518,655445.0
2023-05-17 15:00:00,48.96,49.1,48.94,49.05,756020.0,47.4518,47.5875,47.4324,47.5391,756020.0
2023-05-18 09:30:00,48.94,48.99,48.8,48.87,381535.0,47.4324,47.4809,47.2968,47.3646,381535.0
2023-05-18 10:00:00,48.9,49.28,48.89,49.28,523345.0,47.3937,47.762,47.384,47.762,523345.0
2023-05-18 11:00:00,49.3,49.33,49.16,49.18,544600.0,47.7814,47.8104,47.6457,47.6651,544600.0
2023-05-18 12:00:00,49.18,49.19,48.96,49.0,750985.0,47.6651,47.6747,47.4518,47.4906,750985.0
2023-05-18 13:00:00,49.06,49.14,48.94,48.98,438195.0,47.5488,47.6263,47.4324,47.4712,438195.0
2023-05-18 14:00:00,48.98,49.21,48.96,49.2,339615.0,47.4712,47.6941,47.4518,47.6844,339615.0
2023-05-18 15:00:00,49.21,49.52,49.17,49.46,893815.0,47.6941,47.9946,47.6554,47.9364,893815.0
2023-05-19 09:30:00,49.73,49.73,49.39,49.45,223660.0,48.1981,48.1981,47.8686,47.9267,223660.0
2023-05-19 10:00:00,49.42,49.45,49.25,49.34,213995.0,47.8977,47.9267,47.7329,47.8201,213995.0
2023-05-19 11:00:00,49.37,49.41,48.83,48.96,701790.0,47.8492,47.888,47.3258,47.4518,701790.0
2023-05-19 12:00:00,48.96,49.07,48.86,49.05,534655.0,47.4518,47.5584,47.3549,47.5391,534655.0
2023-05-19 13:00:00,49.04,49.1,48.91,48.91,474780.0,47.5294,47.5875,47.4034,47.4034,474780.0
2023-05-19 14:00:00,48.92,49.02,48.86,49.02,257150.0,47.4131,47.51,47.3549,47.51,257150.0
2023-05-19 15:00:00,49.02,49.06,48.95,49.01,353595.0,47.51,47.5488,47.4421,47.5003,353595.0
2023-05-22 09:30:00,49.13,49.36,49.05,49.1,330375.0,47.6166,47.8395,47.5391,47.5875,330375.0
2023-05-22 10:00:00,49.07,49.21,48.88,49.07,491345.0,47.5584,47.6941,47.3743,47.5584,491345.0
2023-05-22 11:00:00,49.09,49.34,49.07,49.33,846555.0,47.5778,47.8201,47.5584,47.8104,846555.0
2023-05-22 12:00:00,49.34,49.39,49.25,49.3,266500.0,47.8201,47.8686,47.7329,47.7814,266500.0
2023-05-22 13:00:00,49.3,49.35,49.19,49.29,501290.0,47.7814,47.8298,47.6747,47.7717,501290.0
2023-05-22 14:00:00,49.29,49.47,49.27,49.42,438835.0,47.7717,47.9461,47.7523,47.8977,438835.0
2023-05-22 15:00:00,49.44,49.45,49.22,49.27,608110.0,47.917,47.9267,47.7038,47.7523,608110.0
2023-05-23 09:30:00,49.09,49.29,48.97,49.24,523140.0,47.5778,47.7717,47.4615,47.7232,523140.0
2023-05-23 10:00:00,49.25,49.49,49.23,49.32,536265.0,47.7329,47.9655,47.7135,47.8007,536265.0
2023-05-23 11:00:00,49.34,49.42,49.34,49.36,337215.0,47.8201,47.8977,47.8201,47.8395,337215.0
2023-05-23 12:00:00,49.37,49.37,48.96,49.0,459860.0,47.8492,47.8492,47.4518,47.4906,459860.0
2023-05-23 13:00:00,49.02,49.15,48.91,49.02,418765.0,47.51,47.636,47.4034,47.51,418765.0
2023-05-23 14:00:00,49.01,49.11,48.75,48.93,521480.0,47.5003,47.5972,47.2483,47.4228,521480.0
2023-05-23 15:00:00,48.92,48.94,48.78,48.78,643640.0,47.4131,47.4324,47.2774,47.2774,643640.0
2023-05-24 09:30:00,48.57,48.61,48.21,48.23,348165.0,47.0738,47.1126,46.7249,46.7443,348165.0
2023-05-24 10:00:00,48.23,48.41,48.18,48.28,482475.0,46.7443,46.9188,46.6959,46.7928,482475.0
2023-05-24 11:00:00,48.28,48.44,48.19,48.25,632080.0,46.7928,46.9479,46.7056,46.7637,632080.0
2023-05-24 12:00:00,48.28,48.32,48.17,48.25,307155.0,46.7928,46.8315,46.6862,46.7637,307155.0
2023-05-24 13:00:00,48.25,48.34,48.13,48.25,465965.0,46.7637,46.8509,46.6474,46.7637,465965.0
2023-05-24 14:00:00,48.29,48.32,48.16,48.2,380800.0,46.8025,46.8315,46.6765,46.7152,380800.0
2023-05-24 15:00:00,48.22,48.51,48.17,48.3,565505.0,46.7346,47.0157,46.6862,46.8122,565505.0
2023-05-25 09:30:00,48.25,48.42,48.2,48.33,710900.0,46.7637,46.9285,46.7152,46.8412,710900.0
2023-05-25 10:00:00,48.33,48.4,48.08,48.12,480175.0,46.8412,46.9091,46.5989,46.6377,480175.0
2023-05-25 11:00:00,48.12,48.2,47.88,48.07,490845.0,46.6377,46.7152,46.4051,46.5892,490845.0
2023-05-25 12:00:00,48.08,48.22,48.06,48.11,803940.0,46.5989,46.7346,46.5796,46.628,803940.0
2023-05-25 13:00:00,48.12,48.36,48.07,48.27,277530.0,46.6377,46.8703,46.5892,46.7831,277530.0
2023-05-25 14:00:00,48.31,48.44,48.17,48.25,448740.0,46.8219,46.9479,46.6862,46.7637,448740.0
2023-05-25 15:00:00,48.26,48.43,48.23,48.31,487895.0,46.7734,46.9382,46.7443,46.8219,487895.0
2023-05-26 09:30:00,48.37,48.57,48.28,48.39,375795.0,46.88,47.0738,46.7928,46.8994,375795.0
2023-05-26 10:00:00,48.39,48.76,48.34,48.59,509365.0,46.8994,47.258,46.8509,47.0932,509365.0
2023-05-26 11:00:00,48.61,48.65,48.44,48.49,619590.0,47.1126,47.1514,46.9479,46.9963,619590.0
2023-05-26 12:00:00,48.48,48.83,48.48,48.74,374245.0,46.9866,47.3258,46.9866,47.2386,374245.0
2023-05-26 13:00:00,48.77,48.79,48.62,48.69,232055.0,47.2677,47.2871,47.1223,47.1901,232055.0
2023-05-26 14:00:00,48.7,48.82,48.64,48.77,408445.0,47.1998,47.3161,47.1417,47.2677,408445.0
2023-05-26 15:00:00,48.79,48.85,48.75,48.78,752110.0,47.2871,47.3452,47.2483,47.2774,752110.0
2023-05-30 09:30:00,48.94,49.12,48.71,48.85,993055.0,47.4324,47.6069,47.2095,47.3452,993055.0
2023-05-30 10:00:00,48.9,49.0,48.62,48.7,1070025.0,47.3937,47.4906,47.1223,47.1998,1070025.0
2023-05-30 11:00:00,48.69,48.76,48.55,48.74,1203365.0,47.1901,47.258,47.0545,47.2386,1203365.0
2023-05-30 12:00:00,48.75,48.79,48.61,48.72,440545.0,47.2483,47.2871,47.1126,47.2192,440545.0
2023-05-30 13:00:00,48.72,48.73,48.52,48.57,426360.0,47.2192,47.2289,47.0254,47.0738,426360.0
2023-05-30 14:00:00,48.57,48.83,48.54,48.71,599175.0,47.0738,47.3258,47.0448,47.2095,599175.0
2023-05-30 15:00:00,48.69,48.82,48.67,48.72,729580.0,47.1901,47.3161,47.1708,47.2192,729580.0
2023-05-31 09:30:00,48.47,48.68,48.17,48.27,621435.0,46.9769,47.1805,46.6862,46.7831,621435.0
2023-05-31 10:00:00,48.27,48.27,47.87,47.92,739815.0,46.7831,46.7831,46.3954,46.4439,739815.0
2023-05-31 11:00:00,47.92,47.97,47.76,47.84,469125.0,46.4439,46.4923,46.2888,46.3663,469125.0
2023-05-31 12:00:00,47.84,48.05,47.83,47.97,262335.0,46.3663,46.5699,46.3566,46.4923,262335.0
2023-05-31 13:00:00,47.96,48.16,47.95,48.12,334510.0,46.4826,46.6765,46.4729,46.6377,334510.0
2023-05-31 14:00:00,48.13,48.2,48.04,48.09,511745.0,46.6474,46.7152,46.5602,46.6086,511745.0
2023-05-31 15:00:00,48.08,48.16,48.03,48.05,645770.0,46.5989,46.6765,46.5505,46.5699,645770.0
2023-06-01 09:30:00,48.12,48.17,47.86,47.93,1777180.0,46.6377,46.6862,46.3857,46.4536,1777180.0
2023-06-01 10:00:00,47.96,48.34,47.91,48.27,382015.0,46.4826,46.8509,46.4342,46.7831,382015.0
2023-06-01 11:00:00,48.29,48.53,48.24,48.49,242920.0,46.8025,47.0351,46.754,46.9963,242920.0
2023-06-01 12:00:00,48.46,48.52,48.4,48.44,625085.0,46.9672,47.0254,46.9091,46.9479,625085.0
2023-06-01 13:00:00,48.45,48.52,48.39,48.52,462465.0,46.9575,47.0254,46.8994,47.0254,462465.0
2023-06-01 14:00:00,48.53,48.55,48.46,48.52,291320.0,47.0351,47.0545,46.9672,47.0254,291320.0
2023-06-01 15:00:00,48.54,48.57,48.38,48.46,1006135.0,47.0448,47.0738,46.8897,46.9672,1006135.0
2023-06-02 09:30:00,49.09,49.39,49.06,49.13,1107525.0,47.5778,47.8686,47.5488,47.6166,1107525.0
2023-06-02 10:00:00,49.12,49.58,49.06,49.57,987940.0,47.6069,48.0527,47.5488,48.043,987940.0
2023-06-02 11:00:00,49.58,49.76,49.58,49.72,629695.0,48.0527,48.2272,48.0527,48.1884,629695.0
2023-06-02 12:00:00,49.73,49.89,49.7,49.87,575635.0,48.1981,48.3532,48.169,48.3338,575635.0
2023-06-02 13:00:00,49.89,50.01,49.85,49.99,446465.0,48.3532,48.4695,48.3144,48.4501,446465.0
2023-06-02 14:00:00,49.98,50.01,49.89,50.0,395075.0,48.4404,48.4695,48.3532,48.4598,395075.0
2023-06-02 15:00:00,50.01,50.07,49.98,50.05,701345.0,48.4695,48.5276,48.4404,48.5083,701345.0
2023-06-05 09:30:00,49.84,49.88,49.49,49.5,683465.0,48.3047,48.3435,47.9655,47.9752,683465.0
2023-06-05 10:00:00,49.5,49.71,49.25,49.43,1357130.0,47.9752,48.1787,47.7329,47.9074,1357130.0
2023-06-05 11:00:00,49.45,49.68,49.45,49.62,561680.0,47.9267,48.1497,47.9267,48.0915,561680.0
2023-06-05 12:00:00,49.66,49.76,49.6,49.75,232520.0,48.1303,48.2272,48.0721,48.2175,232520.0
2023-06-05 13:00:00,49.76,49.76,49.54,49.69,408965.0,48.2272,48.2272,48.014,48.1593,408965.0
2023-06-05 14:00:00,49.68,49.69,49.41,49.55,952535.0,48.1497,48.1593,47.888,48.0237,952535.0
2023-06-05 15:00:00,49.55,49.61,49.44,49.52,914540.0,48.0237,48.0818,47.917,47.9946,914540.0
2023-06-06 09:30:00,49.41,49.91,49.4,49.89,850355.0,47.888,48.3726,47.8783,48.3532,850355.0
2023-06-06 10:00:00,49.91,50.43,49.91,50.42,697205.0,48.3726,48.8765,48.3726,48.8669,697205.0
2023-06-06 11:00:00,50.44,50.63,50.37,50.56,797775.0,48.8862,49.0704,48.8184,49.0025,797775.0
2023-06-06 12:00:00,50.54,50.6,50.36,50.39,386615.0,48.9832,49.0413,48.8087,48.8378,386615.0
2023-06-06 13:00:00,50.38,50.46,50.27,50.32,458675.0,48.8281,48.9056,48.7215,48.7699,458675.0
2023-06-06 14:00:00,50.3,50.48,50.24,50.47,332050.0,48.7506,48.925,48.6924,48.9153,332050.0
2023-06-06 15:00:00,50.48,50.58,50.43,50.53,712470.0,48.925,49.0219,48.8765,48.9735,712470.0
2023-06-07 09:30:00,50.63,51.01,50.52,51.0,658000.0,49.2155,49.5849,49.1086,49.5752,658000.0
2023-06-07 10:00:00,51.02,51.13,50.83,51.01,1522965.0,49.5946,49.7015,49.4099,49.5849,1522965.0
2023-06-07 11:00:00,51.01,51.21,50.97,50.99,546200.0,49.5849,49.7793,49.546,49.5654,546200.0
2023-06-07 12:00:00,50.98,51.13,50.98,51.06,1309020.0,49.5557,49.7015,49.5557,49.6335,1309020.0
2023-06-07 13:00:00,51.06,51.1,50.94,51.03,1655495.0,49.6335,49.6724,49.5168,49.6043,1655495.0
2023-06-07 14:00:00,51.04,51.16,51.04,51.12,534530.0,49.614,49.7307,49.614,49.6918,534530.0
2023-06-07 15:00:00,51.13,51.25,51.12,51.17,1660110.0,49.7015,49.8182,49.6918,49.7404,1660110.0
2023-06-08 09:30:00,51.09,51.22,50.64,50.78,627090.0,49.6626,49.789,49.2252,49.3613,627090.0
2023-06-08 10:00:00,50.81,50.89,50.73,50.78,584335.0,49.3905,49.4682,49.3127,49.3613,584335.0
2023-06-08 11:00:00,50.79,50.87,50.64,50.76,401680.0,49.371,49.4488,49.2252,49.3419,401680.0
2023-06-08 12:00:00,50.75,50.9,50.74,50.88,391750.0,49.3321,49.478,49.3224,49.4585,391750.0
2023-06-08 13:00:00,50.87,50.96,50.83,50.89,406870.0,49.4488,49.5363,49.4099,49.4682,406870.0
2023-06-08 14:00:00,50.89,51.03,50.84,50.99,495900.0,49.4682,49.6043,49.4196,49.5654,495900.0
2023-06-08 15:00:00,51.0,51.02,50.91,50.94,753725.0,49.5752,49.5946,49.4877,49.5168,753725.0
2023-06-09 09:30:00,50.96,51.03,50.74,50.81,523570.0,49.5363,49.6043,49.3224,49.3905,523570.0
2023-06-09 10:00:00,50.79,50.96,50.79,50.85,428225.0,49.371,49.5363,49.371,49.4293,428225.0
2023-06-09 11:00:00,50.88,50.9,50.5,50.61,2317105.0,49.4585,49.478,49.0891,49.1961,2317105.0
2023-06-09 12:00:00,50.61,50.67,50.53,50.62,878795.0,49.1961,49.2544,49.1183,49.2058,878795.0
2023-06-09 13:00:00,50.62,50.67,50.59,50.63,329340.0,49.2058,49.2544,49.1766,49.2155,329340.0
2023-06-09 14:00:00,50.62,50.69,50.55,50.61,426960.0,49.2058,49.2738,49.1377,49.1961,426960.0
2023-06-09 15:00:00,50.61,50.69,50.5,50.64,487175.0,49.1961,49.2738,49.0891,49.2252,487175.0
2023-06-12 09:30:00,50.7,50.89,50.46,50.88,518830.0,49.2835,49.4682,49.0502,49.4585,518830.0
2023-06-12 10:00:00,50.9,50.99,50.61,50.76,818870.0,49.478,49.5654,49.1961,49.3419,818870.0
2023-06-12 11:00:00,50.79,50.94,50.73,50.8,549870.0,49.371,49.5168,49.3127,49.3807,549870.0
2023-06-12 12:00:00,50.8,50.93,50.8,50.89,396630.0,49.3807,49.5071,49.3807,49.4682,396630.0
2023-06-12 13:00:00,50.89,50.9,50.72,50.82,281950.0,49.4682,49.478,49.303,49.4002,281950.0
2023-06-12 14:00:00,50.82,50.86,50.77,50.84,255090.0,49.4002,49.4391,49.3516,49.4196,255090.0
2023-06-12 15:00:00,50.85,51.01,50.85,50.91,616600.0,49.4293,49.5849,49.4293,49.4877,616600.0
2023-06-13 09:30:00,51.14,51.55,51.03,51.35,444075.0,49.7112,50.1098,49.6043,49.9154,444075.0
2023-06-13 10:00:00,51.38,51.64,51.34,51.45,359785.0,49.9445,50.1973,49.9057,50.0126,359785.0
2023-06-13 11:00:00,51.46,51.52,51.37,51.4,396060.0,50.0223,50.0806,49.9348,49.964,396060.0
2023-06-13 12:00:00,51.37,51.54,51.35,51.51,524370.0,49.9348,50.1001,49.9154,50.0709,524370.0
2023-06-13 13:00:00,51.51,51.53,51.46,51.52,334765.0,50.0709,50.0904,50.0223,50.0806,334765.0
2023-06-13 14:00:00,51.51,51.54,51.34,51.46,337920.0,50.0709,50.1001,49.9057,50.0223,337920.0
2023-06-13 15:00:00,51.47,51.54,51.39,51.46,678690.0,50.032,50.1001,49.9543,50.0223,678690.0
2023-06-14 09:30:00,51.55,51.88,51.55,51.6,311470.0,50.1098,50.4306,50.1098,50.1584,311470.0
2023-06-14 10:00:00,51.62,51.72,51.54,51.6,453855.0,50.1778,50.275,50.1001,50.1584,453855.0
2023-06-14 11:00:00,51.6,51.73,51.56,51.59,384755.0,50.1584,50.2848,50.1195,50.1487,384755.0
2023-06-14 12:00:00,51.59,51.61,51.48,51.51,275590.0,50.1487,50.1681,50.0417,50.0709,275590.0
2023-06-14 13:00:00,51.51,51.51,51.32,51.33,404255.0,50.0709,50.0709,49.8862,49.8959,404255.0
2023-06-14 14:00:00,51.27,51.27,50.81,51.16,958515.0,49.8376,49.8376,49.3905,49.7307,958515.0
2023-06-14 15:00:00,51.16,51.37,50.91,51.15,1748260.0,49.7307,49.9348,49.4877,49.721,1748260.0
2023-06-15 09:30:00,50.94,51.29,50.94,51.25,459430.0,49.5168,49.8571,49.5168,49.8182,459430.0
2023-06-15 10:00:00,51.28,51.36,51.06,51.11,624325.0,49.8473,49.9251,49.6335,49.6821,624325.0
2023-06-15 11:00:00,51.12,51.39,51.08,51.3,639465.0,49.6918,49.9543,49.6529,49.8668,639465.0
2023-06-15 12:00:00,51.3,51.35,51.25,51.31,704485.0,49.8668,49.9154,49.8182,49.8765,704485.0
2023-06-15 13:00:00,51.32,51.46,51.21,51.44,536785.0,49.8862,50.0223,49.7793,50.0029,536785.0
2023-06-15 14:00:00,51.44,51.61,51.32,51.59,769165.0,50.0029,50.1681,49.8862,50.1487,769165.0
2023-06-15 15:00:00,51.61,51.68,51.5,51.65,951875.0,50.1681,50.2362,50.0612,50.207,951875.0
2023-06-16 09:30:00,51.8,51.9,51.47,51.51,1013050.0,50.3528,50.45,50.032,50.0709,1013050.0
2023-06-16 10:00:00,51.51,51.73,51.42,51.46,769125.0,50.0709,50.2848,49.9834,50.0223,769125.0
2023-06-16 11:00:00,51.45,51.47,51.23,51.35,937250.0,50.0126,50.032,49.7987,49.9154,937250.0
2023-06-16 12:00:00,51.35,51.53,51.3,51.51,1002460.0,49.9154,50.0904,49.8668,50.0709,1002460.0
2023-06-16 13:00:00,51.52,51.52,51.32,51.41,839635.0,50.0806,50.0806,49.8862,49.9737,839635.0
2023-06-16 14:00:00,51.41,51.41,51.29,51.32,525355.0,49.9737,49.9737,49.8571,49.8862,525355.0
2023-06-16 15:00:00,51.33,51.49,51.25,51.41,1941140.0,49.8959,50.0515,49.8182,49.9737,1941140.0
2023-06-20 09:30:00,51.14,51.17,50.94,51.07,471705.0,49.7112,49.7404,49.5168,49.6432,471705.0
2023-06-20 10:00:00,51.03,51.09,50.79,50.91,753525.0,49.6043,49.6626,49.371,49.4877,753525.0
2023-06-20 11:00:00,50.93,51.02,50.84,50.96,688680.0,49.5071,49.5946,49.4196,49.5363,688680.0
2023-06-20 12:00:00,50.96,51.08,50.91,51.08,726290.0,49.5363,49.6529,49.4877,49.6529,726290.0
2023-06-20 13:00:00,51.09,51.11,51.01,51.04,434825.0,49.6626,49.6821,49.5849,49.614,434825.0
2023-06-20 14:00:00,51.04,51.07,50.98,51.05,492160.0,49.614,49.6432,49.5557,49.6238,492160.0
2023-06-20 15:00:00,51.07,51.14,51.04,51.05,1346825.0,49.6432,49.7112,49.614,49.6238,1346825.0
2023-06-21 09:30:00,50.85,51.03,50.7,50.96,701565.0,49.4293,49.6043,49.2835,49.5363,701565.0
2023-06-21 10:00:00,50.98,51.11,50.87,51.06,967935.0,49.5557,49.6821,49.4488,49.6335,967935.0
2023-06-21 11:00:00,51.06,51.11,50.9,50.99,751385.0,49.6335,49.6821,49.478,49.5654,751385.0
2023-06-21 12:00:00,50.99,51.05,50.88,50.9,822235.0,49.5654,49.6238,49.4585,49.478,822235.0
2023-06-21 13:00:00,50.9,51.06,50.84,51.06,729305.0,49.478,49.6335,49.4196,49.6335,729305.0
2023-06-21 14:00:00,51.06,51.21,51.04,51.14,617595.0,49.6335,49.7793,49.614,49.7112,617595.0
2023-06-21 15:00:00,51.13,51.14,50.96,50.99,1010950.0,49.7015,49.7112,49.5363,49.5654,1010950.0
2023-06-22 09:30:00,50.88,50.88,50.45,50.62,697860.0,49.4585,49.4585,49.0405,49.2058,697860.0
2023-06-22 10:00:00,50.62,50.83,50.57,50.67,481935.0,49.2058,49.4099,49.1572,49.2544,481935.0
2023-06-22 11:00:00,50.68,50.75,50.55,50.74,572575.0,49.2641,49.3321,49.1377,49.3224,572575.0
2023-06-22 12:00:00,50.75,50.77,50.66,50.71,317350.0,49.3321,49.3516,49.2447,49.2933,317350.0
2023-06-22 13:00:00,50.71,50.73,50.62,50.72,364455.0,49.2933,49.3127,49.2058,49.303,364455.0
2023-06-22 14:00:00,50.73,50.83,50.69,50.79,427880.0,49.3127,49.4099,49.2738,49.371,427880.0
2023-06-22 15:00:00,50.79,50.81,50.62,50.71,1172105.0,49.371,49.3905,49.2058,49.2933,1172105.0
2023-06-23 09:30:00,50.09,50.45,50.09,50.44,970530.0,48.6906,49.0405,48.6906,49.0308,970530.0
2023-06-23 10:00:00,50.45,50.5,50.31,50.41,630465.0,49.0405,49.0891,48.9044,49.0016,630465.0
2023-06-23 11:00:00,50.42,50.46,50.25,50.3,364210.0,49.0114,49.0502,48.8461,48.8947,364210.0
2023-06-23 12:00:00,50.32,50.46,50.3,50.39,460800.0,48.9142,49.0502,48.8947,48.9822,460800.0
2023-06-23 13:00:00,50.39,50.47,50.34,50.44,440205.0,48.9822,49.06,48.9336,49.0308,440205.0
2023-06-23 14:00:00,50.44,50.44,50.14,50.15,471060.0,49.0308,49.0308,48.7392,48.7489,471060.0
2023-06-23 15:00:00,50.13,50.18,50.07,50.12,1525210.0,48.7295,48.7781,48.6711,48.7197,1525210.0
2023-06-26 09:30:00,50.19,50.79,50.15,50.71,682550.0,48.7878,49.371,48.7489,49.2933,682550.0
2023-06-26 10:00:00,50.7,50.71,50.39,50.58,508515.0,49.2835,49.2933,48.9822,49.1669,508515.0
2023-06-26 11:00:00,50.58,50.69,50.48,50.69,401275.0,49.1669,49.2738,49.0697,49.2738,401275.0
2023-06-26 12:00:00,50.69,50.69,50.43,50.59,501860.0,49.2738,49.2738,49.0211,49.1766,501860.0
2023-06-26 13:00:00,50.59,50.72,50.58,50.65,382110.0,49.1766,49.303,49.1669,49.2349,382110.0
2023-06-26 14:00:00,50.64,50.75,50.6,50.74,505680.0,49.2252,49.3321,49.1863,49.3224,505680.0
2023-06-26 15:00:00,50.74,50.78,50.51,50.53,748445.0,49.3224,49.3613,49.0988,49.1183,748445.0
2023-06-27 09:30:00,50.61,50.73,50.5,50.65,720585.0,49.1961,49.3127,49.0891,49.2349,720585.0
2023-06-27 10:00:00,50.65,51.12,50.61,51.1,836740.0,49.2349,49.6918,49.1961,49.6724,836740.0
2023-06-27 11:00:00,51.11,51.16,51.03,51.15,366340.0,49.6821,49.7307,49.6043,49.721,366340.0
2023-06-27 12:00:00,51.14,51.33,51.14,51.26,325080.0,49.7112,49.8959,49.7112,49.8279,325080.0
2023-06-27 13:00:00,51.27,51.39,51.21,51.33,321340.0,49.8376,49.9543,49.7793,49.8959,321340.0
2023-06-27 14:00:00,51.32,51.37,51.29,51.3,460520.0,49.8862,49.9348,49.8571,49.8668,460520.0
2023-06-27 15:00:00,51.3,51.42,51.29,51.34,1174100.0,49.8668,49.9834,49.8571,49.9057,1174100.0
2023-06-28 09:30:00,51.24,51.25,50.97,51.23,870430.0,49.8085,49.8182,49.546,49.7987,870430.0
2023-06-28 10:00:00,51.26,51.28,51.07,51.12,601110.0,49.8279,49.8473,49.6432,49.6918,601110.0
2023-06-28 11:00:00,51.12,51.3,51.1,51.23,292985.0,49.6918,49.8668,49.6724,49.7987,292985.0
2023-06-28 12:00:00,51.23,51.36,51.09,51.15,751230.0,49.7987,49.9251,49.6626,49.721,751230.0
2023-06-28 13:00:00,51.16,51.27,51.11,51.22,474105.0,49.7307,49.8376,49.6821,49.789,474105.0
2023-06-28 14:00:00,51.23,51.29,51.22,51.22,365140.0,49.7987,49.8571,49.789,49.789,365140.0
2023-06-28 15:00:00,51.24,51.36,51.17,51.36,696330.0,49.8085,49.9251,49.7404,49.9251,696330.0
2023-06-29 09:30:00,51.35,51.75,51.29,51.71,341775.0,49.9154,50.3042,49.8571,50.2653,341775.0
2023-06-29 10:00:00,51.73,51.83,51.64,51.69,590415.0,50.2848,50.382,50.1973,50.2459,590415.0
2023-06-29 11:00:00,51.68,51.78,51.63,51.72,420950.0,50.2362,50.3334,50.1876,50.275,420950.0
2023-06-29 12:00:00,51.73,51.93,51.72,51.86,234755.0,50.2848,50.4792,50.275,50.4111,234755.0
2023-06-29 13:00:00,51.88,51.91,51.77,51.82,300370.0,50.4306,50.4597,50.3236,50.3722,300370.0
2023-06-29 14:00:00,51.82,51.86,51.71,51.85,547720.0,50.3722,50.4111,50.2653,50.4014,547720.0
2023-06-29 15:00:00,51.86,51.99,51.86,51.98,1070495.0,50.4111,50.5375,50.4111,50.5278,1070495.0
2023-06-30 09:30:00,52.33,52.35,52.13,52.26,313360.0,50.868,50.8874,50.6736,50.8,313360.0
2023-06-30 10:00:00,52.28,52.37,52.07,52.21,655370.0,50.8194,50.9069,50.6153,50.7514,655370.0
2023-06-30 11:00:00,52.23,52.29,52.19,52.28,822035.0,50.7708,50.8291,50.7319,50.8194,822035.0
2023-06-30 12:00:00,52.28,52.43,52.26,52.4,701300.0,50.8194,50.9652,50.8,50.936,701300.0
2023-06-30 13:00:00,52.4,52.45,52.38,52.4,710955.0,50.936,50.9846,50.9166,50.936,710955.0
2023-06-30 14:00:00,52.41,52.51,52.39,52.47,664435.0,50.9458,51.043,50.9263,51.0041,664435.0
2023-06-30 15:00:00,52.47,52.48,52.29,52.3,1235380.0,51.0041,51.0138,50.8291,50.8388,1235380.0
2023-07-03 09:30:00,52.24,52.6,52.2,52.41,617165.0,50.7805,51.1305,50.7416,50.9458,617165.0
2023-07-03 10:00:00,52.45,52.6,52.42,52.47,1065905.0,50.9846,51.1305,50.9555,51.0041,1065905.0
2023-07-03 11:00:00,52.48,52.6,52.45,52.47,670700.0,51.0138,51.1305,50.9846,51.0041,670700.0
2023-07-03 12:00:00,52.47,52.51,52.42,52.47,1469615.0,51.0041,51.043,50.9555,51.0041,1469615.0
2023-07-05 09:30:00,52.28,52.3,51.92,52.12,1034410.0,50.8194,50.8388,50.4695,50.6639,1034410.0
2023-07-05 10:00:00,52.13,52.23,52.02,52.18,1626395.0,50.6736,50.7708,50.5667,50.7222,1626395.0
2023-07-05 11:00:00,52.19,52.29,52.1,52.17,857765.0,50.7319,50.8291,50.6444,50.7125,857765.0
2023-07-05 12:00:00,52.17,52.21,52.04,52.1,458875.0,50.7125,50.7514,50.5861,50.6444,458875.0
2023-07-05 13:00:00,52.09,52.16,52.04,52.16,566710.0,50.6347,50.7028,50.5861,50.7028,566710.0
2023-07-05 14:00:00,52.16,52.17,51.99,52.12,747405.0,50.7028,50.7125,50.5375,50.6639,747405.0
2023-07-05 15:00:00,52.12,52.17,52.01,52.01,767560.0,50.6639,50.7125,50.5569,50.5569,767560.0
2023-07-06 09:30:00,51.5,51.56,51.32,51.38,445825.0,50.0612,50.1195,49.8862,49.9445,445825.0
2023-07-06 10:00:00,51.38,51.41,51.01,51.03,705700.0,49.9445,49.9737,49.5849,49.6043,705700.0
2023-07-06 11:00:00,51.04,51.13,50.96,51.13,520850.0,49.614,49.7015,49.5363,49.7015,520850.0
2023-07-06 12:00:00,51.13,51.25,51.09,51.25,270885.0,49.7015,49.8182,49.6626,49.8182,270885.0
2023-07-06 13:00:00,51.26,51.37,51.24,51.34,1333605.0,49.8279,49.9348,49.8085,49.9057,1333605.0
2023-07-06 14:00:00,51.35,51.45,51.28,51.44,330665.0,49.9154,50.0126,49.8473,50.0029,330665.0
2023-07-06 15:00:00,51.44,51.48,51.34,51.45,763185.0,50.0029,50.0417,49.9057,50.0126,763185.0
2023-07-07 09:30:00,51.48,51.87,51.48,51.83,366125.0,50.0417,50.4209,50.0417,50.382,366125.0
2023-07-07 10:00:00,51.83,51.97,51.71,51.94,730045.0,50.382,50.5181,50.2653,50.4889,730045.0
2023-07-07 11:00:00,51.95,52.12,51.95,52.03,548190.0,50.4986,50.6639,50.4986,50.5764,548190.0
2023-07-07 12:00:00,52.03,52.35,52.0,52.34,819785.0,50.5764,50.8874,50.5472,50.8777,819785.0
2023-07-07 13:00:00,52.34,52.38,52.16,52.19,793195.0,50.8777,50.9166,50.7028,50.7319,793195.0
2023-07-07 14:00:00,52.2,52.26,52.14,52.17,546790.0,50.7416,50.8,50.6833,50.7125,546790.0
2023-07-07 15:00:00,52.17,52.2,51.88,51.94,988895.0,50.7125,50.7416,50.4306,50.4889,988895.0
2023-07-10 09:30:00,51.85,52.49,51.8,52.48,475505.0,50.4014,51.0235,50.3528,51.0138,475505.0
2023-07-10 10:00:00,52.49,52.61,52.31,52.42,487485.0,51.0235,51.1402,50.8486,50.9555,487485.0
2023-07-10 11:00:00,52.43,52.49,52.33,52.48,242205.0,50.9652,51.0235,50.868,51.0138,242205.0
2023-07-10 12:00:00,52.49,52.51,52.37,52.45,331880.0,51.0235,51.043,50.9069,50.9846,331880.0
2023-07-10 13:00:00,52.46,52.5,52.43,52.48,165445.0,50.9944,51.0333,50.9652,51.0138,165445.0
2023-07-10 14:00:00,52.5,52.54,52.45,52.53,269085.0,51.0333,51.0721,50.9846,51.0624,269085.0
2023-07-10 15:00:00,52.54,52.6,52.46,52.6,1155470.0,51.0721,51.1305,50.9944,51.1305,1155470.0
2023-07-11 09:30:00,52.79,52.92,52.65,52.92,775575.0,51.3152,51.4415,51.1791,51.4415,775575.0
2023-07-11 10:00:00,52.94,53.03,52.86,52.97,570355.0,51.461,51.5484,51.3832,51.4901,570355.0
2023-07-11 11:00:00,52.99,53.01,52.86,52.9,298175.0,51.5096,51.529,51.3832,51.4221,298175.0
2023-07-11 12:00:00,52.91,53.03,52.89,52.98,254075.0,51.4318,51.5484,51.4124,51.4998,254075.0
2023-07-11 13:00:00,52.98,53.03,52.94,52.99,405220.0,51.4998,51.5484,51.461,51.5096,405220.0
2023-07-11 14:00:00,53.0,53.09,52.93,53.09,444995.0,51.5193,51.6068,51.4512,51.6068,444995.0
2023-07-11 15:00:00,53.09,53.24,53.06,53.17,960895.0,51.6068,51.7526,51.5776,51.6845,960895.0
2023-07-12 09:30:00,53.84,53.89,53.56,53.62,1035665.0,52.3358,52.3844,52.0636,52.122,1035665.0
2023-07-12 10:00:00,53.63,53.72,53.47,53.7,563225.0,52.1317,52.2192,51.9762,52.1997,563225.0
2023-07-12 11:00:00,53.71,53.75,53.5,53.56,363585.0,52.2094,52.2483,52.0053,52.0636,363585.0
2023-07-12 12:00:00,53.54,53.7,53.5,53.65,1009130.0,52.0442,52.1997,52.0053,52.1511,1009130.0
2023-07-12 13:00:00,53.66,53.76,53.64,53.73,262190.0,52.1608,52.2581,52.1414,52.2289,262190.0
2023-07-12 14:00:00,53.74,53.77,53.69,53.73,505815.0,52.2386,52.2678,52.19,52.2289,505815.0
2023-07-12 15:00:00,53.74,53.74,53.53,53.57,891270.0,52.2386,52.2386,52.0345,52.0734,891270.0
2023-07-13 09:30:00,53.73,53.87,53.54,53.86,373505.0,52.2289,52.365,52.0442,52.3553,373505.0
2023-07-13 10:00:00,53.87,53.89,53.69,53.78,1199255.0,52.365,52.3844,52.19,52.2775,1199255.0
2023-07-13 11:00:00,53.79,53.84,53.72,53.84,299435.0,52.2872,52.3358,52.2192,52.3358,299435.0
2023-07-13 12:00:00,53.84,53.89,53.76,53.85,488800.0,52.3358,52.3844,52.2581,52.3455,488800.0
2023-07-13 13:00:00,53.86,53.86,53.78,53.84,394215.0,52.3553,52.3553,52.2775,52.3358,394215.0
2023-07-13 14:00:00,53.85,53.88,53.8,53.86,519730.0,52.3455,52.3747,52.2969,52.3553,519730.0
2023-07-13 15:00:00,53.87,53.92,53.81,53.86,974680.0,52.365,52.4136,52.3067,52.3553,974680.0
2023-07-14 09:30:00,53.85,53.85,53.48,53.53,644650.0,52.3455,52.3455,51.9859,52.0345,644650.0
2023-07-14 10:00:00,53.52,53.53,53.12,53.25,890595.0,52.0248,52.0345,51.6359,51.7623,890595.0
2023-07-14 11:00:00,53.27,53.35,53.19,53.31,347860.0,51.7817,51.8595,51.704,51.8206,347860.0
2023-07-14 12:00:00,53.33,53.35,53.22,53.33,249660.0,51.8401,51.8595,51.7331,51.8401,249660.0
2023-07-14 13:00:00,53.35,53.41,53.28,53.38,567585.0,51.8595,51.9178,51.7915,51.8887,567585.0
2023-07-14 14:00:00,53.38,53.42,53.33,53.35,289345.0,51.8887,51.9275,51.8401,51.8595,289345.0
2023-07-14 15:00:00,53.34,53.42,53.28,53.37,867730.0,51.8498,51.9275,51.7915,51.8789,867730.0
2023-07-17 09:30:00,53.24,53.5,53.17,53.46,1082175.0,51.7526,52.0053,51.6845,51.9664,1082175.0
2023-07-17 10:00:00,53.46,53.61,53.41,53.53,727340.0,51.9664,52.1122,51.9178,52.0345,727340.0
2023-07-17 11:00:00,53.52,53.74,53.5,53.71,439440.0,52.0248,52.2386,52.0053,52.2094,439440.0
2023-07-17 12:00:00,53.7,53.8,53.7,53.74,421645.0,52.1997,52.2969,52.1997,52.2386,421645.0
2023-07-17 13:00:00,53.74,53.77,53.69,53.73,365200.0,52.2386,52.2678,52.19,52.2289,365200.0
2023-07-17 14:00:00,53.73,53.79,53.7,53.75,642295.0,52.2289,52.2872,52.1997,52.2483,642295.0
2023-07-17 15:00:00,53.75,53.82,53.67,53.69,984485.0,52.2483,52.3164,52.1706,52.19,984485.0
2023-07-18 09:30:00,53.68,54.18,53.63,54.16,919780.0,52.1803,52.6663,52.1317,52.6469,919780.0
2023-07-18 10:00:00,54.16,54.27,54.08,54.13,1361325.0,52.6469,52.7538,52.5691,52.6177,1361325.0
2023-07-18 11:00:00,54.13,54.23,54.02,54.12,869230.0,52.6177,52.7149,52.5108,52.608,869230.0
2023-07-18 12:00:00,54.12,54.14,53.96,54.05,601090.0,52.608,52.6274,52.4525,52.5399,601090.0
2023-07-18 13:00:00,54.06,54.1,54.02,54.06,498815.0,52.5497,52.5886,52.5108,52.5497,498815.0
2023-07-18 14:00:00,54.06,54.18,54.06,54.13,611860.0,52.5497,52.6663,52.5497,52.6177,611860.0
2023-07-18 15:00:00,54.14,54.25,54.1,54.21,997930.0,52.6274,52.7344,52.5886,52.6955,997930.0
2023-07-19 09:30:00,54.38,54.54,54.23,54.43,1132300.0,52.8607,53.0163,52.7149,52.9093,1132300.0
2023-07-19 10:00:00,54.43,54.48,54.14,54.24,1471435.0,52.9093,52.9579,52.6274,52.7246,1471435.0
2023-07-19 11:00:00,54.24,54.36,54.2,54.34,802845.0,52.7246,52.8413,52.6858,52.8218,802845.0
2023-07-19 12:00:00,54.34,54.38,54.17,54.34,723545.0,52.8218,52.8607,52.6566,52.8218,723545.0
2023-07-19 13:00:00,54.35,54.35,54.24,54.27,723410.0,52.8316,52.8316,52.7246,52.7538,723410.0
2023-07-19 14:00:00,54.29,54.35,54.2,54.29,583820.0,52.7732,52.8316,52.6858,52.7732,583820.0
2023-07-19 15:00:00,54.29,54.41,54.27,54.41,1842870.0,52.7732,52.8899,52.7538,52.8899,1842870.0
2023-07-20 09:30:00,54.46,54.48,54.09,54.27,1514250.0,52.9385,52.9579,52.5788,52.7538,1514250.0
2023-07-20 10:00:00,54.26,54.29,53.91,54.06,1687190.0,52.7441,52.7732,52.4039,52.5497,1687190.0
2023-07-20 11:00:00,54.06,54.12,53.99,54.1,2592070.0,52.5497,52.608,52.4816,52.5886,2592070.0
2023-07-20 12:00:00,54.11,54.24,54.03,54.09,3326425.0,52.5983,52.7246,52.5205,52.5788,3326425.0
2023-07-20 13:00:00,54.1,54.13,54.02,54.07,1274560.0,52.5886,52.6177,52.5108,52.5594,1274560.0
2023-07-20 14:00:00,54.07,54.18,54.0,54.15,3823790.0,52.5594,52.6663,52.4913,52.6372,3823790.0
2023-07-20 15:00:00,54.15,54.2,54.07,54.12,7813040.0,52.6372,52.6858,52.5594,52.608,7813040.0
2023-07-21 09:30:00,54.39,54.41,53.94,54.05,1017130.0,52.8704,52.8899,52.433,52.5399,1017130.0
2023-07-21 10:00:00,54.06,54.24,53.98,54.16,725395.0,52.5497,52.7246,52.4719,52.6469,725395.0
2023-07-21 11:00:00,54.17,54.26,54.14,54.23,1025485.0,52.6566,52.7441,52.6274,52.7149,1025485.0
2023-07-21 12:00:00,54.22,54.22,54.01,54.08,883550.0,52.7052,52.7052,52.5011,52.5691,883550.0
2023-07-21 13:00:00,54.08,54.17,54.07,54.15,1368605.0,52.5691,52.6566,52.5594,52.6372,1368605.0
2023-07-21 14:00:00,54.16,54.17,54.04,54.09,940695.0,52.6469,52.6566,52.5302,52.5788,940695.0
2023-07-21 15:00:00,54.09,54.1,53.98,53.99,1850600.0,52.5788,52.5886,52.4719,52.4816,1850600.0
2023-07-24 09:30:00,53.99,54.37,53.99,54.06,673595.0,52.4816,52.851,52.4816,52.5497,673595.0
2023-07-24 10:00:00,54.05,54.09,53.89,53.95,848010.0,52.5399,52.5788,52.3844,52.4427,848010.0
2023-07-24 11:00:00,53.97,54.14,53.92,54.14,580030.0,52.4622,52.6274,52.4136,52.6274,580030.0
2023-07-24 12:00:00,54.14,54.19,54.05,54.12,613325.0,52.6274,52.676,52.5399,52.608,613325.0
2023-07-24 13:00:00,54.12,54.17,54.06,54.12,365515.0,52.608,52.6566,52.5497,52.608,365515.0
2023-07-24 14:00:00,54.12,54.17,54.03,54.08,597080.0,52.608,52.6566,52.5205,52.5691,597080.0
2023-07-24 15:00:00,54.07,54.09,53.97,54.06,958300.0,52.5594,52.5788,52.4622,52.5497,958300.0
2023-07-25 09:30:00,53.93,54.18,53.9,54.06,383820.0,52.4233,52.6663,52.3941,52.5497,383820.0
2023-07-25 10:00:00,54.06,54.31,54.06,54.26,284345.0,52.5497,52.7927,52.5497,52.7441,284345.0
2023-07-25 11:00:00,54.26,54.26,54.09,54.19,242475.0,52.7441,52.7441,52.5788,52.676,242475.0
2023-07-25 12:00:00,54.2,54.24,54.17,54.24,369145.0,52.6858,52.7246,52.6566,52.7246,369145.0
2023-07-25 13:00:00,54.24,54.31,54.2,54.31,384570.0,52.7246,52.7927,52.6858,52.7927,384570.0
2023-07-25 14:00:00,54.31,54.42,54.23,54.23,398650.0,52.7927,52.8996,52.7149,52.7149,398650.0
2023-07-25 15:00:00,54.25,54.28,54.16,54.17,2299430.0,52.7344,52.7635,52.6469,52.6566,2299430.0
2023-07-26 09:30:00,54.09,54.48,54.07,54.27,949760.0,52.5788,52.9579,52.5594,52.7538,949760.0
2023-07-26 10:00:00,54.29,54.36,54.2,54.24,445635.0,52.7732,52.8413,52.6858,52.7246,445635.0
2023-07-26 11:00:00,54.23,54.35,54.2,54.35,5818525.0,52.7149,52.8316,52.6858,52.8316,5818525.0
2023-07-26 12:00:00,54.34,54.38,54.28,54.32,561140.0,52.8218,52.8607,52.7635,52.8024,561140.0
2023-07-26 13:00:00,54.32,54.37,54.28,54.29,408825.0,52.8024,52.851,52.7635,52.7732,408825.0
2023-07-26 14:00:00,54.26,54.6,54.24,54.5,1609410.0,52.7441,53.0746,52.7246,52.9774,1609410.0
2023-07-26 15:00:00,54.53,54.54,54.23,54.46,1558555.0,53.0065,53.0163,52.7149,52.9385,1558555.0
2023-07-27 09:30:00,54.73,54.75,54.39,54.5,838830.0,53.201,53.2204,52.8704,52.9774,838830.0
2023-07-27 10:00:00,54.5,54.52,54.32,54.37,5491690.0,52.9774,52.9968,52.8024,52.851,5491690.0
2023-07-27 11:00:00,54.37,54.4,54.18,54.27,751370.0,52.851,52.8802,52.6663,52.7538,751370.0
2023-07-27 12:00:00,54.27,54.47,54.25,54.44,1285980.0,52.7538,52.9482,52.7344,52.9191,1285980.0
2023-07-27 13:00:00,54.44,54.46,54.09,54.16,846955.0,52.9191,52.9385,52.5788,52.6469,846955.0
2023-07-27 14:00:00,54.16,54.16,53.76,53.76,586805.0,52.6469,52.6469,52.2581,52.2581,586805.0
2023-07-27 15:00:00,53.77,53.87,53.66,53.79,2790565.0,52.2678,52.365,52.1608,52.2872,2790565.0
2023-07-28 09:30:00,54.23,54.39,54.11,54.28,898505.0,52.7149,52.8704,52.5983,52.7635,898505.0
2023-07-28 10:00:00,54.3,54.41,54.17,54.26,980970.0,52.783,52.8899,52.6566,52.7441,980970.0
2023-07-28 11:00:00,54.27,54.36,54.18,54.23,6757710.0,52.7538,52.8413,52.6663,52.7149,6757710.0
2023-07-28 12:00:00,54.21,54.3,54.14,54.25,602365.0,52.6955,52.783,52.6274,52.7344,602365.0
2023-07-28 13:00:00,54.24,54.24,53.99,54.15,548675.0,52.7246,52.7246,52.4816,52.6372,548675.0
2023-07-28 14:00:00,54.17,54.23,54.15,54.19,338985.0,52.6566,52.7149,52.6372,52.676,338985.0
2023-07-28 15:00:00,54.19,54.27,54.17,54.23,1673700.0,52.676,52.7538,52.6566,52.7149,1673700.0
2023-07-31 09:30:00,54.33,54.59,54.27,54.46,630700.0,52.8121,53.0649,52.7538,52.9385,630700.0
2023-07-31 10:00:00,54.47,54.55,54.32,54.35,5066280.0,52.9482,53.026,52.8024,52.8316,5066280.0
2023-07-31 11:00:00,54.35,54.44,54.32,54.38,555275.0,52.8316,52.9191,52.8024,52.8607,555275.0
2023-07-31 12:00:00,54.38,54.4,54.26,54.29,328625.0,52.8607,52.8802,52.7441,52.7732,328625.0
2023-07-31 13:00:00,54.29,54.37,54.23,54.36,349810.0,52.7732,52.851,52.7149,52.8413,349810.0
2023-07-31 14:00:00,54.37,54.4,54.32,54.4,1223880.0,52.851,52.8802,52.8024,52.8802,1223880.0
2023-07-31 15:00:00,54.4,54.48,54.3,54.48,2017040.0,52.8802,52.9579,52.783,52.9579,2017040.0
2023-08-01 09:30:00,54.15,54.4,54.0,54.4,871790.0,52.6372,52.8802,52.4913,52.8802,871790.0
2023-08-01 10:00:00,54.37,54.42,54.0,54.13,875240.0,52.851,52.8996,52.4913,52.6177,875240.0
2023-08-01 11:00:00,54.13,54.2,54.06,54.19,601465.0,52.6177,52.6858,52.5497,52.676,601465.0
2023-08-01 12:00:00,54.2,54.23,54.12,54.19,696045.0,52.6858,52.7149,52.608,52.676,696045.0
2023-08-01 13:00:00,54.2,54.27,54.17,54.25,423300.0,52.6858,52.7538,52.6566,52.7344,423300.0
2023-08-01 14:00:00,54.26,54.32,54.23,54.28,390380.0,52.7441,52.8024,52.7149,52.7635,390380.0
2023-08-01 15:00:00,54.29,54.38,54.26,54.34,1987835.0,52.7732,52.8607,52.7441,52.8218,1987835.0
2023-08-02 09:30:00,53.75,53.99,53.63,53.92,1050930.0,52.2483,52.4816,52.1317,52.4136,1050930.0
2023-08-02 10:00:00,53.95,53.96,53.53,53.56,1215140.0,52.4427,52.4525,52.0345,52.0636,1215140.0
2023-08-02 11:00:00,53.57,53.72,53.53,53.61,1047255.0,52.0734,52.2192,52.0345,52.1122,1047255.0
2023-08-02 12:00:00,53.62,53.8,53.54,53.74,665310.0,52.122,52.2969,52.0442,52.2386,665310.0
2023-08-02 13:00:00,53.74,53.83,53.74,53.78,465060.0,52.2386,52.3261,52.2386,52.2775,465060.0
2023-08-02 14:00:00,53.78,53.82,53.73,53.78,741735.0,52.2775,52.3164,52.2289,52.2775,741735.0
2023-08-02 15:00:00,53.78,53.81,53.64,53.72,2152820.0,52.2775,52.3067,52.1414,52.2192,2152820.0
2023-08-03 09:30:00,53.46,53.51,53.25,53.32,853085.0,51.9664,52.015,51.7623,51.8303,853085.0
2023-08-03 10:00:00,53.31,53.4,53.2,53.34,1110110.0,51.8206,51.9081,51.7137,51.8498,1110110.0
2023-08-03 11:00:00,53.33,53.54,53.3,53.51,784220.0,51.8401,52.0442,51.8109,52.015,784220.0
2023-08-03 12:00:00,53.51,53.73,53.48,53.72,523980.0,52.015,52.2289,51.9859,52.2192,523980.0
2023-08-03 13:00:00,53.74,53.76,53.55,53.57,933010.0,52.2386,52.2581,52.0539,52.0734,933010.0
2023-08-03 14:00:00,53.56,53.67,53.53,53.62,519555.0,52.0636,52.1706,52.0345,52.122,519555.0
2023-08-03 15:00:00,53.63,53.64,53.51,53.54,1413830.0,52.1317,52.1414,52.015,52.0442,1413830.0
2023-08-04 09:30:00,53.69,53.83,53.47,53.65,765570.0,52.19,52.3261,51.9762,52.1511,765570.0
2023-08-04 10:00:00,53.66,53.93,53.48,53.92,509730.0,52.1608,52.4233,51.9859,52.4136,509730.0
2023-08-04 11:00:00,53.94,54.0,53.83,53.94,511700.0,52.433,52.4913,52.3261,52.433,511700.0
2023-08-04 12:00:00,53.94,54.1,53.9,54.07,518405.0,52.433,52.5886,52.3941,52.5594,518405.0
2023-08-04 13:00:00,54.08,54.08,53.86,53.87,438280.0,52.5691,52.5691,52.3553,52.365,438280.0
2023-08-04 14:00:00,53.85,53.85,53.45,53.51,1227920.0,52.3455,52.3455,51.9567,52.015,1227920.0
2023-08-04 15:00:00,53.51,53.57,53.46,53.55,1006210.0,52.015,52.0734,51.9664,52.0539,1006210.0
2023-08-07 09:30:00,53.71,53.95,53.63,53.67,479930.0,52.2094,52.4427,52.1317,52.1706,479930.0
2023-08-07 10:00:00,53.65,53.94,53.56,53.91,772475.0,52.1511,52.433,52.0636,52.4039,772475.0
2023-08-07 11:00:00,53.92,53.94,53.85,53.9,292275.0,52.4136,52.433,52.3455,52.3941,292275.0
2023-08-07 12:00:00,53.9,53.96,53.81,53.91,176560.0,52.3941,52.4525,52.3067,52.4039,176560.0
2023-08-07 13:00:00,53.93,53.98,53.91,53.98,292325.0,52.4233,52.4719,52.4039,52.4719,292325.0
2023-08-07 14:00:00,53.98,54.01,53.89,53.94,379365.0,52.4719,52.5011,52.3844,52.433,379365.0
2023-08-07 15:00:00,53.94,53.99,53.88,53.96,1778930.0,52.433,52.4816,52.3747,52.4525,1778930.0
2023-08-08 09:30:00,53.35,53.38,53.05,53.14,1026555.0,51.8595,51.8887,51.5679,51.6554,1026555.0
2023-08-08 10:00:00,53.11,53.16,52.92,53.11,775115.0,51.6262,51.6748,51.4415,51.6262,775115.0
2023-08-08 11:00:00,53.11,53.15,52.99,53.08,363230.0,51.6262,51.6651,51.5096,51.597,363230.0
2023-08-08 12:00:00,53.08,53.23,53.07,53.22,545225.0,51.597,51.7429,51.5873,51.7331,545225.0
2023-08-08 13:00:00,53.23,53.38,53.23,53.36,354545.0,51.7429,51.8887,51.7429,51.8692,354545.0
2023-08-08 14:00:00,53.36,53.49,53.32,53.46,512230.0,51.8692,51.9956,51.8303,51.9664,512230.0
2023-08-08 15:00:00,53.46,53.54,53.44,53.5,879935.0,51.9664,52.0442,51.947,52.0053,879935.0
2023-08-09 09:30:00,53.46,53.46,53.29,53.44,549305.0,51.9664,51.9664,51.8012,51.947,549305.0
2023-08-09 10:00:00,53.43,53.53,53.33,53.38,600765.0,51.9373,52.0345,51.8401,51.8887,600765.0
2023-08-09 11:00:00,53.4,53.45,53.07,53.12,533825.0,51.9081,51.9567,51.5873,51.6359,533825.0
2023-08-09 12:00:00,53.11,53.29,53.11,53.26,238175.0,51.6262,51.8012,51.6262,51.772,238175.0
2023-08-09 13:00:00,53.25,53.42,53.24,53.36,308740.0,51.7623,51.9275,51.7526,51.8692,308740.0
2023-08-09 14:00:00,53.35,53.52,53.33,53.44,394735.0,51.8595,52.0248,51.8401,51.947,394735.0
2023-08-09 15:00:00,53.45,53.46,53.17,53.23,1289410.0,51.9567,51.9664,51.6845,51.7429,1289410.0
2023-08-10 09:30:00,53.46,53.72,53.41,53.7,1448510.0,51.9664,52.2192,51.9178,52.1997,1448510.0
2023-08-10 10:00:00,53.72,53.84,53.4,53.52,859710.0,52.2192,52.3358,51.9081,52.0248,859710.0
2023-08-10 11:00:00,53.51,53.53,53.24,53.34,996285.0,52.015,52.0345,51.7526,51.8498,996285.0
2023-08-10 12:00:00,53.35,53.36,53.1,53.12,777445.0,51.8595,51.8692,51.6165,51.6359,777445.0
2023-08-10 13:00:00,53.13,53.18,52.94,52.95,441415.0,51.6457,51.6943,51.461,51.4707,441415.0
2023-08-10 14:00:00,52.96,53.25,52.95,53.25,643440.0,51.4804,51.7623,51.4707,51.7623,643440.0
2023-08-10 15:00:00,53.25,53.25,53.04,53.15,891320.0,51.7623,51.7623,51.5582,51.6651,891320.0
2023-08-11 09:30:00,52.96,53.13,52.9,53.01,443620.0,51.4804,51.6457,51.4221,51.529,443620.0
2023-08-11 10:00:00,53.04,53.31,53.04,53.13,759205.0,51.5582,51.8206,51.5582,51.6457,759205.0
2023-08-11 11:00:00,53.14,53.2,53.05,53.19,560460.0,51.6554,51.7137,51.5679,51.704,560460.0
2023-08-11 12:00:00,53.19,53.24,53.06,53.09,709950.0,51.704,51.7526,51.5776,51.6068,709950.0
2023-08-11 13:00:00,53.09,53.18,53.05,53.1,693970.0,51.6068,51.6943,51.5679,51.6165,693970.0
2023-08-11 14:00:00,53.11,53.19,53.08,53.17,579355.0,51.6262,51.704,51.597,51.6845,579355.0
2023-08-11 15:00:00,53.17,53.2,53.08,53.15,1661635.0,51.6845,51.7137,51.597,51.6651,1661635.0
2023-08-14 09:30:00,52.93,52.99,52.71,52.8,628825.0,51.4512,51.5096,51.2374,51.3249,628825.0
2023-08-14 10:00:00,52.8,53.04,52.77,53.0,725950.0,51.3249,51.5582,51.2957,51.5193,725950.0
2023-08-14 11:00:00,53.01,53.15,52.98,53.11,434835.0,51.529,51.6651,51.4998,51.6262,434835.0
2023-08-14 12:00:00,53.1,53.16,53.06,53.15,380400.0,51.6165,51.6748,51.5776,51.6651,380400.0
2023-08-14 13:00:00,53.15,53.18,53.11,53.16,677335.0,51.6651,51.6943,51.6262,51.6748,677335.0
2023-08-14 14:00:00,53.16,53.16,53.06,53.13,566320.0,51.6748,51.6748,51.5776,51.6457,566320.0
2023-08-14 15:00:00,53.14,53.25,53.1,53.25,1389325.0,51.6554,51.7623,51.6165,51.7623,1389325.0
2023-08-15 09:30:00,52.92,52.93,52.7,52.79,870715.0,51.4415,51.4512,51.2277,51.3152,870715.0
2023-08-15 10:00:00,52.79,52.81,52.59,52.69,1249515.0,51.3152,51.3346,51.1207,51.2179,1249515.0
2023-08-15 11:00:00,52.7,52.79,52.68,52.72,413045.0,51.2277,51.3152,51.2082,51.2471,413045.0
2023-08-15 12:00:00,52.72,52.74,52.56,52.6,408305.0,51.2471,51.2665,51.0916,51.1305,408305.0
2023-08-15 13:00:00,52.6,52.64,52.54,52.59,327580.0,51.1305,51.1693,51.0721,51.1207,327580.0
2023-08-15 14:00:00,52.59,52.66,52.57,52.64,316460.0,51.1207,51.1888,51.1013,51.1693,316460.0
2023-08-15 15:00:00,52.64,52.66,52.48,52.51,1228300.0,51.1693,51.1888,51.0138,51.043,1228300.0
2023-08-16 09:30:00,52.45,52.72,52.44,52.6,619005.0,50.9846,51.2471,50.9749,51.1305,619005.0
2023-08-16 10:00:00,52.6,52.6,52.43,52.55,623220.0,51.1305,51.1305,50.9652,51.0819,623220.0
2023-08-16 11:00:00,52.54,52.55,52.4,52.43,628025.0,51.0721,51.0819,50.936,50.9652,628025.0
2023-08-16 12:00:00,52.42,52.46,52.32,52.36,282600.0,50.9555,50.9944,50.8583,50.8972,282600.0
2023-08-16 13:00:00,52.35,52.39,52.23,52.35,327210.0,50.8874,50.9263,50.7708,50.8874,327210.0
2023-08-16 14:00:00,52.34,52.39,52.19,52.25,469975.0,50.8777,50.9263,50.7319,50.7902,469975.0
2023-08-16 15:00:00,52.24,52.25,52.02,52.03,1548955.0,50.7805,50.7902,50.5667,50.5764,1548955.0
2023-08-17 09:30:00,52.15,52.26,52.01,52.06,550045.0,50.693,50.8,50.5569,50.6055,550045.0
2023-08-17 10:00:00,52.08,52.16,51.96,51.99,476045.0,50.625,50.7028,50.5083,50.5375,476045.0
2023-08-17 11:00:00,52.0,52.0,51.81,51.88,513875.0,50.5472,50.5472,50.3625,50.4306,513875.0
2023-08-17 12:00:00,51.88,51.96,51.82,51.95,527935.0,50.4306,50.5083,50.3722,50.4986,527935.0
2023-08-17 13:00:00,51.96,51.97,51.73,51.75,453750.0,50.5083,50.5181,50.2848,50.3042,453750.0
2023-08-17 14:00:00,51.75,51.75,51.48,51.5,642360.0,50.3042,50.3042,50.0417,50.0612,642360.0
2023-08-17 15:00:00,51.49,51.52,51.36,51.36,1343145.0,50.0515,50.0806,49.9251,49.9251,1343145.0
2023-08-18 09:30:00,51.03,51.51,50.96,51.36,1024715.0,49.6043,50.0709,49.5363,49.9251,1024715.0
2023-08-18 10:00:00,51.36,51.42,51.3,51.41,807035.0,49.9251,49.9834,49.8668,49.9737,807035.0
2023-08-18 11:00:00,51.41,51.55,51.41,51.52,733495.0,49.9737,50.1098,49.9737,50.0806,733495.0
2023-08-18 12:00:00,51.53,51.55,51.45,51.48,455330.0,50.0904,50.1098,50.0126,50.0417,455330.0
2023-08-18 13:00:00,51.47,51.53,51.37,51.5,341280.0,50.032,50.0904,49.9348,50.0612,341280.0
2023-08-18 14:00:00,51.5,51.58,51.46,51.51,681675.0,50.0612,50.139,50.0223,50.0709,681675.0
2023-08-18 15:00:00,51.5,51.64,51.46,51.52,1061145.0,50.0612,50.1973,50.0223,50.0806,1061145.0
2023-08-21 09:30:00,51.59,51.73,51.43,51.55,608945.0,50.1487,50.2848,49.9931,50.1098,608945.0
2023-08-21 10:00:00,51.57,51.57,51.29,51.42,1018940.0,50.1292,50.1292,49.8571,49.9834,1018940.0
2023-08-21 11:00:00,51.42,51.45,51.17,51.2,770120.0,49.9834,50.0126,49.7404,49.7696,770120.0
2023-08-21 12:00:00,51.19,51.31,51.17,51.28,603560.0,49.7599,49.8765,49.7404,49.8473,603560.0
2023-08-21 13:00:00,51.29,51.42,51.24,51.38,1242505.0,49.8571,49.9834,49.8085,49.9445,1242505.0
2023-08-21 14:00:00,51.39,51.49,51.36,51.49,1070185.0,49.9543,50.0515,49.9251,50.0515,1070185.0
2023-08-21 15:00:00,51.49,51.69,51.49,51.57,4575895.0,50.0515,50.2459,50.0515,50.1292,4575895.0
2023-08-22 09:30:00,51.64,51.76,51.47,51.49,686860.0,50.1973,50.3139,50.032,50.0515,686860.0
2023-08-22 10:00:00,51.45,51.53,51.34,51.44,796295.0,50.0126,50.0904,49.9057,50.0029,796295.0
2023-08-22 11:00:00,51.44,51.48,51.35,51.4,747910.0,50.0029,50.0417,49.9154,49.964,747910.0
2023-08-22 12:00:00,51.4,51.43,51.28,51.36,1813100.0,49.964,49.9931,49.8473,49.9251,1813100.0
2023-08-22 13:00:00,51.34,51.36,51.24,51.3,952925.0,49.9057,49.9251,49.8085,49.8668,952925.0
2023-08-22 14:00:00,51.3,51.41,51.26,51.38,990460.0,49.8668,49.9737,49.8279,49.9445,990460.0
2023-08-22 15:00:00,51.39,51.49,51.31,51.33,1650195.0,49.9543,50.0515,49.8765,49.8959,1650195.0
2023-08-23 09:30:00,51.32,51.45,51.2,51.43,578280.0,49.8862,50.0126,49.7696,49.9931,578280.0
2023-08-23 10:00:00,51.43,51.6,51.43,51.59,781490.0,49.9931,50.1584,49.9931,50.1487,781490.0
2023-08-23 11:00:00,51.59,51.72,51.57,51.72,496910.0,50.1487,50.275,50.1292,50.275,496910.0
2023-08-23 12:00:00,51.71,51.83,51.68,51.8,312160.0,50.2653,50.382,50.2362,50.3528,312160.0
2023-08-23 13:00:00,51.8,51.9,51.78,51.89,391365.0,50.3528,50.45,50.3334,50.4403,391365.0
2023-08-23 14:00:00,51.89,51.89,51.83,51.86,459770.0,50.4403,50.4403,50.382,50.4111,459770.0
2023-08-23 15:00:00,51.86,51.92,51.82,51.9,1451045.0,50.4111,50.4695,50.3722,50.45,1451045.0
2023-08-24 09:30:00,51.75,52.17,51.75,52.16,825830.0,50.3042,50.7125,50.3042,50.7028,825830.0
2023-08-24 10:00:00,52.18,52.2,51.87,51.88,907490.0,50.7222,50.7416,50.4209,50.4306,907490.0
2023-08-24 11:00:00,51.87,51.87,51.6,51.61,732860.0,50.4209,50.4209,50.1584,50.1681,732860.0
2023-08-24 12:00:00,51.6,51.78,51.6,51.66,532810.0,50.1584,50.3334,50.1584,50.2167,532810.0
2023-08-24 13:00:00,51.67,51.67,51.53,51.56,474235.0,50.2264,50.2264,50.0904,50.1195,474235.0
2023-08-24 14:00:00,51.57,51.61,51.48,51.56,595350.0,50.1292,50.1681,50.0417,50.1195,595350.0
2023-08-24 15:00:00,51.55,51.62,51.36,51.37,1319450.0,50.1098,50.1778,49.9251,49.9348,1319450.0
2023-08-25 09:30:00,51.57,51.74,51.5,51.56,502230.0,50.1292,50.2945,50.0612,50.1195,502230.0
2023-08-25 10:00:00,51.56,51.73,51.05,51.05,973725.0,50.1195,50.2848,49.6238,49.6238,973725.0
2023-08-25 11:00:00,51.08,51.44,51.02,51.29,1240745.0,49.6529,50.0029,49.5946,49.8571,1240745.0
2023-08-25 12:00:00,51.28,51.53,51.28,51.5,546305.0,49.8473,50.0904,49.8473,50.0612,546305.0
2023-08-25 13:00:00,51.5,51.53,51.34,51.5,643870.0,50.0612,50.0904,49.9057,50.0612,643870.0
2023-08-25 14:00:00,51.49,51.73,51.49,51.72,782535.0,50.0515,50.2848,50.0515,50.275,782535.0
2023-08-25 15:00:00,51.74,51.79,51.51,51.53,1250210.0,50.2945,50.3431,50.0709,50.0904,1250210.0
2023-08-28 09:30:00,51.78,52.26,51.78,52.26,559770.0,50.3334,50.8,50.3334,50.8,559770.0
2023-08-28 10:00:00,52.27,52.29,52.1,52.18,576130.0,50.8097,50.8291,50.6444,50.7222,576130.0
2023-08-28 11:00:00,52.21,52.21,52.01,52.07,674905.0,50.7514,50.7514,50.5569,50.6153,674905.0
2023-08-28 12:00:00,52.08,52.11,51.99,52.11,533735.0,50.625,50.6541,50.5375,50.6541,533735.0
2023-08-28 13:00:00,52.12,52.16,51.9,51.92,628880.0,50.6639,50.7028,50.45,50.4695,628880.0
2023-08-28 14:00:00,51.92,51.98,51.88,51.97,579920.0,50.4695,50.5278,50.4306,50.5181,579920.0
2023-08-28 15:00:00,51.97,52.1,51.91,52.0,1052130.0,50.5181,50.6444,50.4597,50.5472,1052130.0
2023-08-29 09:30:00,51.98,52.08,51.84,52.05,509550.0,50.5278,50.625,50.3917,50.5958,509550.0
2023-08-29 10:00:00,52.11,52.32,52.08,52.23,875995.0,50.6541,50.8583,50.625,50.7708,875995.0
2023-08-29 11:00:00,52.23,52.53,52.23,52.49,280420.0,50.7708,51.0624,50.7708,51.0235,280420.0
2023-08-29 12:00:00,52.5,52.62,52.49,52.6,432165.0,51.0333,51.1499,51.0235,51.1305,432165.0
2023-08-29 13:00:00,52.6,52.69,52.59,52.64,525975.0,51.1305,51.2179,51.1207,51.1693,525975.0
2023-08-29 14:00:00,52.64,52.68,52.6,52.65,670375.0,51.1693,51.2082,51.1305,51.1791,670375.0
2023-08-29 15:00:00,52.64,52.74,52.61,52.74,1225525.0,51.1693,51.2665,51.1402,51.2665,1225525.0
2023-08-30 09:30:00,52.69,52.99,52.65,52.99,344200.0,51.2179,51.5096,51.1791,51.5096,344200.0
2023-08-30 10:00:00,52.97,53.02,52.71,52.95,313800.0,51.4901,51.5387,51.2374,51.4707,313800.0
2023-08-30 11:00:00,52.92,53.01,52.88,52.99,306905.0,51.4415,51.529,51.4026,51.5096,306905.0
2023-08-30 12:00:00,53.0,53.05,52.95,53.01,307795.0,51.5193,51.5679,51.4707,51.529,307795.0
2023-08-30 13:00:00,53.01,53.01,52.85,52.9,403960.0,51.529,51.529,51.3735,51.4221,403960.0
2023-08-30 14:00:00,52.91,52.96,52.85,52.95,370380.0,51.4318,51.4804,51.3735,51.4707,370380.0
2023-08-30 15:00:00,52.96,52.98,52.83,52.87,435255.0,51.4804,51.4998,51.354,51.3929,435255.0
2023-08-31 09:30:00,52.94,53.12,52.89,53.12,311595.0,51.461,51.6359,51.4124,51.6359,311595.0
2023-08-31 10:00:00,53.12,53.15,53.05,53.12,276105.0,51.6359,51.6651,51.5679,51.6359,276105.0
2023-08-31 11:00:00,53.12,53.16,53.04,53.07,217215.0,51.6359,51.6748,51.5582,51.5873,217215.0
2023-08-31 12:00:00,53.06,53.11,52.91,52.97,241300.0,51.5776,51.6262,51.4318,51.4901,241300.0
2023-08-31 13:00:00,52.98,53.07,52.95,53.01,362065.0,51.4998,51.5873,51.4707,51.529,362065.0
2023-08-31 14:00:00,53.01,53.05,52.88,52.9,439010.0,51.529,51.5679,51.4026,51.4221,439010.0
2023-08-31 15:00:00,52.89,52.99,52.86,52.86,906330.0,51.4124,51.5096,51.3832,51.3832,906330.0
2023-09-01 09:30:00,53.22,53.47,53.14,53.29,398220.0,51.7331,51.9762,51.6554,51.8012,398220.0
2023-09-01 10:00:00,53.27,53.48,53.15,53.35,831375.0,51.7817,51.9859,51.6651,51.8595,831375.0
2023-09-01 11:00:00,53.35,53.49,53.27,53.27,467390.0,51.8595,51.9956,51.7817,51.7817,467390.0
2023-09-01 12:00:00,53.27,53.41,53.24,53.38,347420.0,51.7817,51.9178,51.7526,51.8887,347420.0
2023-09-01 13:00:00,53.38,53.39,53.34,53.39,815265.0,51.8887,51.8984,51.8498,51.8984,815265.0
2023-09-01 14:00:00,53.39,53.4,53.27,53.35,388875.0,51.8984,51.9081,51.7817,51.8595,388875.0
2023-09-01 15:00:00,53.35,53.42,53.32,53.37,764955.0,51.8595,51.9275,51.8303,51.8789,764955.0
2023-09-05 09:30:00,52.95,53.08,52.25,52.34,1189485.0,51.4707,51.597,50.7902,50.8777,1189485.0
2023-09-05 10:00:00,52.34,52.48,52.27,52.48,902580.0,50.8777,51.0138,50.8097,51.0138,902580.0
2023-09-05 11:00:00,52.49,52.63,52.42,52.44,599590.0,51.0235,51.1596,50.9555,50.9749,599590.0
2023-09-05 12:00:00,52.45,52.5,52.39,52.4,463810.0,50.9846,51.0333,50.9263,50.936,463810.0
2023-09-05 13:00:00,52.4,52.4,52.26,52.34,813090.0,50.936,50.936,50.8,50.8777,813090.0
2023-09-05 14:00:00,52.35,52.36,52.27,52.33,587575.0,50.8874,50.8972,50.8097,50.868,587575.0
2023-09-05 15:00:00,52.33,52.33,52.15,52.16,2041980.0,50.868,50.868,50.693,50.7028,2041980.0
2023-09-06 09:30:00,52.15,52.47,52.1,52.29,652385.0,50.693,51.0041,50.6444,50.8291,652385.0
2023-09-06 10:00:00,52.25,52.32,52.02,52.06,554070.0,50.7902,50.8583,50.5667,50.6055,554070.0
2023-09-06 11:00:00,52.04,52.05,51.88,51.9,471995.0,50.5861,50.5958,50.4306,50.45,471995.0
2023-09-06 12:00:00,51.9,51.93,51.77,51.8,742570.0,50.45,50.4792,50.3236,50.3528,742570.0
2023-09-06 13:00:00,51.79,51.92,51.75,51.9,594515.0,50.3431,50.4695,50.3042,50.45,594515.0
2023-09-06 14:00:00,51.89,52.0,51.89,51.97,343770.0,50.4403,50.5472,50.4403,50.5181,343770.0
2023-09-06 15:00:00,51.98,52.03,51.91,52.01,967335.0,50.5278,50.5764,50.4597,50.5569,967335.0
2023-09-07 09:30:00,51.71,51.86,51.49,51.5,793115.0,50.2653,50.4111,50.0515,50.0612,793115.0
2023-09-07 10:00:00,51.5,51.55,51.37,51.48,584760.0,50.0612,50.1098,49.9348,50.0417,584760.0
2023-09-07 11:00:00,51.48,51.58,51.45,51.48,687595.0,50.0417,50.139,50.0126,50.0417,687595.0
2023-09-07 12:00:00,51.48,51.62,51.48,51.55,257620.0,50.0417,50.1778,50.0417,50.1098,257620.0
2023-09-07 13:00:00,51.54,51.61,51.52,51.58,353515.0,50.1001,50.1681,50.0806,50.139,353515.0
2023-09-07 14:00:00,51.58,51.61,51.49,51.52,879885.0,50.139,50.1681,50.0515,50.0806,879885.0
2023-09-07 15:00:00,51.52,51.59,51.45,51.54,1008935.0,50.0806,50.1487,50.0126,50.1001,1008935.0
2023-09-08 09:30:00,51.55,51.65,51.37,51.47,391465.0,50.1098,50.207,49.9348,50.032,391465.0
2023-09-08 10:00:00,51.49,51.66,51.49,51.6,624565.0,50.0515,50.2167,50.0515,50.1584,624565.0
2023-09-08 11:00:00,51.58,51.69,51.58,51.59,436275.0,50.139,50.2459,50.139,50.1487,436275.0
2023-09-08 12:00:00,51.6,51.68,51.57,51.62,418555.0,50.1584,50.2362,50.1292,50.1778,418555.0
2023-09-08 13:00:00,51.62,51.64,51.55,51.58,358550.0,50.1778,50.1973,50.1098,50.139,358550.0
2023-09-08 14:00:00,51.58,51.62,51.48,51.51,457365.0,50.139,50.1778,50.0417,50.0709,457365.0
2023-09-08 15:00:00,51.5,51.52,51.43,51.48,1019520.0,50.0612,50.0806,49.9931,50.0417,1019520.0
2023-09-11 09:30:00,51.8,51.9,51.59,51.61,634795.0,50.3528,50.45,50.1487,50.1681,634795.0
2023-09-11 10:00:00,51.6,51.82,51.55,51.66,409875.0,50.1584,50.3722,50.1098,50.2167,409875.0
2023-09-11 11:00:00,51.64,51.64,51.48,51.53,453465.0,50.1973,50.1973,50.0417,50.0904,453465.0
2023-09-11 12:00:00,51.53,51.63,51.52,51.61,463595.0,50.0904,50.1876,50.0806,50.1681,463595.0
2023-09-11 13:00:00,51.6,51.69,51.58,51.63,549135.0,50.1584,50.2459,50.139,50.1876,549135.0
2023-09-11 14:00:00,51.61,51.61,51.54,51.55,412440.0,50.1681,50.1681,50.1001,50.1098,412440.0
2023-09-11 15:00:00,51.56,51.58,51.5,51.55,646170.0,50.1195,50.139,50.0612,50.1098,646170.0
2023-09-12 09:30:00,51.48,51.72,51.42,51.66,748190.0,50.0417,50.275,49.9834,50.2167,748190.0
2023-09-12 10:00:00,51.69,51.7,51.51,51.51,334090.0,50.2459,50.2556,50.0709,50.0709,334090.0
2023-09-12 11:00:00,51.52,51.74,51.51,51.71,578600.0,50.0806,50.2945,50.0709,50.2653,578600.0
2023-09-12 12:00:00,51.71,51.76,51.69,51.7,336160.0,50.2653,50.3139,50.2459,50.2556,336160.0
2023-09-12 13:00:00,51.71,51.82,51.7,51.76,470320.0,50.2653,50.3722,50.2556,50.3139,470320.0
2023-09-12 14:00:00,51.75,51.76,51.59,51.61,293650.0,50.3042,50.3139,50.1487,50.1681,293650.0
2023-09-12 15:00:00,51.6,51.61,51.51,51.55,679890.0,50.1584,50.1681,50.0709,50.1098,679890.0
2023-09-13 09:30:00,51.59,51.64,51.31,51.38,523130.0,50.1487,50.1973,49.8765,49.9445,523130.0
2023-09-13 10:00:00,51.36,51.48,51.23,51.45,482175.0,49.9251,50.0417,49.7987,50.0126,482175.0
2023-09-13 11:00:00,51.45,51.47,51.32,51.38,771325.0,50.0126,50.032,49.8862,49.9445,771325.0
2023-09-13 12:00:00,51.39,51.45,51.35,51.4,665300.0,49.9543,50.0126,49.9154,49.964,665300.0
2023-09-13 13:00:00,51.41,51.42,51.32,51.33,888570.0,49.9737,49.9834,49.8862,49.8959,888570.0
2023-09-13 14:00:00,51.33,51.33,51.09,51.14,829690.0,49.8959,49.8959,49.6626,49.7112,829690.0
2023-09-13 15:00:00,51.15,51.3,51.06,51.29,1151230.0,49.721,49.8668,49.6335,49.8571,1151230.0
2023-09-14 09:30:00,51.67,51.96,51.65,51.79,1173025.0,50.2264,50.5083,50.207,50.3431,1173025.0
2023-09-14 10:00:00,51.81,51.84,51.57,51.82,1088835.0,50.3625,50.3917,50.1292,50.3722,1088835.0
2023-09-14 11:00:00,51.82,51.86,51.64,51.72,858640.0,50.3722,50.4111,50.1973,50.275,858640.0
2023-09-14 12:00:00,51.72,51.83,51.72,51.83,476240.0,50.275,50.382,50.275,50.382,476240.0
2023-09-14 13:00:00,51.82,51.85,51.79,51.8,416955.0,50.3722,50.4014,50.3431,50.3528,416955.0
2023-09-14 14:00:00,51.79,51.92,51.79,51.91,626575.0,50.3431,50.4695,50.3431,50.4597,626575.0
2023-09-14 15:00:00,51.91,51.96,51.85,51.92,1871125.0,50.4597,50.5083,50.4014,50.4695,1871125.0
2023-09-15 09:30:00,51.7,51.76,51.56,51.6,1174675.0,50.2556,50.3139,50.1195,50.1584,1174675.0
2023-09-15 10:00:00,51.61,51.73,51.35,51.36,1113180.0,50.1681,50.2848,49.9154,49.9251,1113180.0
2023-09-15 11:00:00,51.36,51.44,51.32,51.43,872730.0,49.9251,50.0029,49.8862,49.9931,872730.0
2023-09-15 12:00:00,51.43,51.47,51.38,51.39,896145.0,49.9931,50.032,49.9445,49.9543,896145.0
2023-09-15 13:00:00,51.39,51.4,51.22,51.36,675090.0,49.9543,49.964,49.789,49.9251,675090.0
2023-09-15 14:00:00,51.35,51.39,51.3,51.38,718680.0,49.9154,49.9543,49.8668,49.9445,718680.0
2023-09-15 15:00:00,51.37,51.39,51.24,51.38,1971735.0,49.9348,49.9543,49.8085,49.9445,1971735.0
2023-09-18 09:30:00,51.42,51.44,51.2,51.32,652915.0,49.9834,50.0029,49.7696,49.8862,652915.0
2023-09-18 10:00:00,51.32,51.54,51.32,51.47,814775.0,49.8862,50.1001,49.8862,50.032,814775.0
2023-09-18 11:00:00,51.48,51.52,51.42,51.51,580320.0,50.0417,50.0806,49.9834,50.0709,580320.0
2023-09-18 12:00:00,51.51,51.51,51.42,51.46,403295.0,50.0709,50.0709,49.9834,50.0223,403295.0
2023-09-18 13:00:00,51.46,51.5,51.43,51.43,529040.0,50.0223,50.0612,49.9931,49.9931,529040.0
2023-09-18 14:00:00,51.43,51.44,51.35,51.39,559560.0,49.9931,50.0029,49.9154,49.9543,559560.0
2023-09-18 15:00:00,51.39,51.42,51.3,51.3,1411045.0,49.9543,49.9834,49.8668,49.8668,1411045.0
2023-09-19 09:30:00,51.35,51.52,51.26,51.29,530360.0,49.9154,50.0806,49.8279,49.8571,530360.0
2023-09-19 10:00:00,51.29,51.32,51.18,51.18,455390.0,49.8571,49.8862,49.7501,49.7501,455390.0
2023-09-19 11:00:00,51.19,51.23,51.15,51.21,332005.0,49.7599,49.7987,49.721,49.7793,332005.0
2023-09-19 12:00:00,51.21,51.22,51.02,51.09,314270.0,49.7793,49.789,49.5946,49.6626,314270.0
2023-09-19 13:00:00,51.1,51.24,51.08,51.22,295300.0,49.6724,49.8085,49.6529,49.789,295300.0
2023-09-19 14:00:00,51.22,51.31,51.19,51.21,487515.0,49.789,49.8765,49.7599,49.7793,487515.0
2023-09-19 15:00:00,51.21,51.32,51.2,51.22,1355470.0,49.7793,49.8862,49.7696,49.789,1355470.0
2023-09-20 09:30:00,51.4,51.66,51.4,51.64,699475.0,49.964,50.2167,49.964,50.1973,699475.0
2023-09-20 10:00:00,51.64,51.69,51.52,51.55,406890.0,50.1973,50.2459,50.0806,50.1098,406890.0
2023-09-20 11:00:00,51.55,51.64,51.54,51.56,530925.0,50.1098,50.1973,50.1001,50.1195,530925.0
2023-09-20 12:00:00,51.56,51.59,51.52,51.56,430890.0,50.1195,50.1487,50.0806,50.1195,430890.0
2023-09-20 13:00:00,51.55,51.55,51.43,51.51,374480.0,50.1098,50.1098,49.9931,50.0709,374480.0
2023-09-20 14:00:00,51.49,51.53,51.28,51.32,1019320.0,50.0515,50.0904,49.8473,49.8862,1019320.0
2023-09-20 15:00:00,51.31,51.36,50.91,50.93,2094795.0,49.8765,49.9251,49.4877,49.5071,2094795.0
2023-09-21 09:30:00,50.62,50.62,50.28,50.28,883760.0,49.2058,49.2058,48.8753,48.8753,883760.0
2023-09-21 10:00:00,50.29,50.49,50.26,50.27,1226415.0,48.885,49.0794,48.8558,48.8656,1226415.0
2023-09-21 11:00:00,50.29,50.38,50.23,50.33,639115.0,48.885,48.9725,48.8267,48.9239,639115.0
2023-09-21 12:00:00,50.31,50.32,50.23,50.25,526975.0,48.9044,48.9142,48.8267,48.8461,526975.0
2023-09-21 13:00:00,50.25,50.43,50.23,50.38,1307230.0,48.8461,49.0211,48.8267,48.9725,1307230.0
2023-09-21 14:00:00,50.39,50.39,50.25,50.25,751180.0,48.9822,48.9822,48.8461,48.8461,751180.0
2023-09-21 15:00:00,50.26,50.29,49.99,50.0,1580285.0,48.8558,48.885,48.5934,48.6031,1580285.0
2023-09-22 09:30:00,50.1,50.31,50.07,50.13,1032910.0,48.7003,48.9044,48.6711,48.7295,1032910.0
2023-09-22 10:00:00,50.15,50.26,50.1,50.24,702570.0,48.7489,48.8558,48.7003,48.8364,702570.0
2023-09-22 11:00:00,50.24,50.24,50.07,50.08,748025.0,48.8364,48.8364,48.6711,48.6809,748025.0
2023-09-22 12:00:00,50.07,50.19,50.04,50.16,326125.0,48.6711,48.7878,48.642,48.7586,326125.0
2023-09-22 13:00:00,50.16,50.21,50.03,50.08,497005.0,48.7586,48.8072,48.6323,48.6809,497005.0
2023-09-22 14:00:00,50.08,50.08,49.95,50.01,573615.0,48.6809,48.6809,48.5545,48.6128,573615.0
2023-09-22 15:00:00,50.0,50.24,49.92,49.94,1380355.0,48.6031,48.8364,48.5253,48.5448,1380355.0
2023-09-25 09:30:00,49.71,50.14,49.7,50.12,1331810.0,48.3212,48.7392,48.3115,48.7197,1331810.0
2023-09-25 10:00:00,50.13,50.13,49.94,49.98,1000150.0,48.7295,48.7295,48.5448,48.5837,1000150.0
2023-09-25 11:00:00,49.98,50.26,49.97,50.24,935150.0,48.5837,48.8558,48.5739,48.8364,935150.0
2023-09-25 12:00:00,50.23,50.32,50.21,50.25,529145.0,48.8267,48.9142,48.8072,48.8461,529145.0
2023-09-25 13:00:00,50.25,50.32,50.18,50.26,691770.0,48.8461,48.9142,48.7781,48.8558,691770.0
2023-09-25 14:00:00,50.27,50.29,50.18,50.19,505145.0,48.8656,48.885,48.7781,48.7878,505145.0
2023-09-25 15:00:00,50.19,50.26,50.11,50.25,2042305.0,48.7878,48.8558,48.71,48.8461,2042305.0
2023-09-26 09:30:00,49.66,49.93,49.63,49.79,1266945.0,48.4958,48.7595,48.4665,48.6228,1266945.0
2023-09-26 10:00:00,49.82,49.85,49.58,49.71,1349170.0,48.6521,48.6814,48.4177,48.5446,1349170.0
2023-09-26 11:00:00,49.71,49.74,49.5,49.55,1011660.0,48.5446,48.5739,48.3396,48.3884,1011660.0
2023-09-26 12:00:00,49.55,49.6,49.52,49.53,594945.0,48.3884,48.4372,48.3591,48.3689,594945.0
2023-09-26 13:00:00,49.53,49.57,49.34,49.4,764250.0,48.3689,48.4079,48.1833,48.2419,764250.0
2023-09-26 14:00:00,49.4,49.4,49.28,49.33,787745.0,48.2419,48.2419,48.1247,48.1736,787745.0
2023-09-26 15:00:00,49.32,49.36,49.21,49.23,1574710.0,48.1638,48.2028,48.0564,48.0759,1574710.0
2023-09-27 09:30:00,49.47,49.63,49.38,49.6,826875.0,48.3103,48.4665,48.2224,48.4372,826875.0
2023-09-27 10:00:00,49.61,49.68,49.44,49.47,539100.0,48.447,48.5153,48.281,48.3103,539100.0
2023-09-27 11:00:00,49.44,49.59,49.42,49.45,326430.0,48.281,48.4275,48.2614,48.2907,326430.0
2023-09-27 12:00:00,49.45,49.45,49.26,49.36,592680.0,48.2907,48.2907,48.1052,48.2028,592680.0
2023-09-27 13:00:00,49.36,49.42,49.14,49.3,1004445.0,48.2028,48.2614,47.988,48.1443,1004445.0
2023-09-27 14:00:00,49.3,49.6,49.23,49.57,568060.0,48.1443,48.4372,48.0759,48.4079,568060.0
2023-09-27 15:00:00,49.56,49.74,49.44,49.53,1457580.0,48.3982,48.5739,48.281,48.3689,1457580.0
2023-09-28 09:30:00,49.55,49.85,49.5,49.85,856535.0,48.3884,48.6814,48.3396,48.6814,856535.0
2023-09-28 10:00:00,49.86,49.88,49.62,49.85,508195.0,48.6911,48.7107,48.4568,48.6814,508195.0
2023-09-28 11:00:00,49.86,50.16,49.84,50.16,1230990.0,48.6911,48.9841,48.6716,48.9841,1230990.0
2023-09-28 12:00:00,50.16,50.26,50.07,50.14,654225.0,48.9841,49.0817,48.8962,48.9646,654225.0
2023-09-28 13:00:00,50.15,50.17,50.0,50.03,423625.0,48.9743,48.9939,48.8278,48.8571,423625.0
2023-09-28 14:00:00,50.04,50.13,49.97,50.07,543350.0,48.8669,48.9548,48.7985,48.8962,543350.0
2023-09-28 15:00:00,50.08,50.23,50.0,50.05,1658490.0,48.906,49.0525,48.8278,48.8767,1658490.0
2023-09-29 09:30:00,50.43,50.5,50.26,50.43,1453425.0,49.2478,49.3161,49.0817,49.2478,1453425.0
2023-09-29 10:00:00,50.45,50.46,50.17,50.32,776940.0,49.2673,49.2771,48.9939,49.1403,776940.0
2023-09-29 11:00:00,50.32,50.44,50.09,50.17,1076765.0,49.1403,49.2575,48.9157,48.9939,1076765.0
2023-09-29 12:00:00,50.17,50.29,50.04,50.07,610620.0,48.9939,49.111,48.8669,48.8962,610620.0
2023-09-29 13:00:00,50.07,50.07,49.83,49.83,709080.0,48.8962,48.8962,48.6618,48.6618,709080.0
2023-09-29 14:00:00,49.84,50.05,49.79,50.05,721170.0,48.6716,48.8767,48.6228,48.8767,721170.0
2023-09-29 15:00:00,50.05,50.09,49.83,49.86,1507475.0,48.8767,48.9157,48.6618,48.6911,1507475.0
2023-10-02 09:30:00,49.73,49.88,49.45,49.57,666170.0,48.5642,48.7107,48.2907,48.4079,666170.0
2023-10-02 10:00:00,49.57,49.68,49.37,49.42,592425.0,48.4079,48.5153,48.2126,48.2614,592425.0
2023-10-02 11:00:00,49.42,49.58,49.25,49.29,645170.0,48.2614,48.4177,48.0954,48.1345,645170.0
2023-10-02 12:00:00,49.28,49.29,49.09,49.14,556270.0,48.1247,48.1345,47.9392,47.988,556270.0
2023-10-02 13:00:00,49.14,49.26,49.11,49.19,223800.0,47.988,48.1052,47.9587,48.0368,223800.0
2023-10-02 14:00:00,49.2,49.3,49.04,49.06,805655.0,48.0466,48.1443,47.8903,47.9099,805655.0
2023-10-02 15:00:00,49.06,49.21,48.99,49.21,1808805.0,47.9099,48.0564,47.8415,48.0564,1808805.0
2023-10-03 09:30:00,48.85,49.1,48.81,49.01,672295.0,47.7048,47.9489,47.6657,47.8611,672295.0
2023-10-03 10:00:00,48.99,48.99,48.41,48.43,918685.0,47.8415,47.8415,47.2751,47.2946,918685.0
2023-10-03 11:00:00,48.42,48.49,48.3,48.35,1547885.0,47.2849,47.3532,47.1677,47.2165,1547885.0
2023-10-03 12:00:00,48.36,48.56,48.35,48.49,749650.0,47.2263,47.4216,47.2165,47.3532,749650.0
2023-10-03 13:00:00,48.49,48.54,48.28,48.29,862565.0,47.3532,47.4021,47.1482,47.1579,862565.0
2023-10-03 14:00:00,48.29,48.41,48.2,48.37,654700.0,47.1579,47.2751,47.07,47.2361,654700.0
2023-10-03 15:00:00,48.37,48.46,48.3,48.41,1757720.0,47.2361,47.3239,47.1677,47.2751,1757720.0
2023-10-04 09:30:00,48.43,48.58,48.29,48.35,884790.0,47.2946,47.4411,47.1579,47.2165,884790.0
2023-10-04 10:00:00,48.36,48.4,48.04,48.07,1012205.0,47.2263,47.2654,46.9138,46.9431,1012205.0
2023-10-04 11:00:00,48.06,48.48,48.04,48.47,704175.0,46.9333,47.3435,46.9138,47.3337,704175.0
2023-10-04 12:00:00,48.45,48.65,48.4,48.56,864650.0,47.3142,47.5095,47.2654,47.4216,864650.0
2023-10-04 13:00:00,48.58,48.58,48.38,48.39,451680.0,47.4411,47.4411,47.2458,47.2556,451680.0
2023-10-04 14:00:00,48.39,48.48,48.32,48.47,689980.0,47.2556,47.3435,47.1872,47.3337,689980.0
2023-10-04 15:00:00,48.47,48.71,48.46,48.64,1352390.0,47.3337,47.5681,47.3239,47.4997,1352390.0
2023-10-05 09:30:00,48.5,48.81,48.46,48.69,1572785.0,47.363,47.6657,47.3239,47.5486,1572785.0
2023-10-05 10:00:00,48.7,48.7,48.36,48.38,1274925.0,47.5583,47.5583,47.2263,47.2458,1274925.0
2023-10-05 11:00:00,48.38,48.4,48.27,48.33,892500.0,47.2458,47.2654,47.1384,47.197,892500.0
2023-10-05 12:00:00,48.32,48.49,48.32,48.35,602510.0,47.1872,47.3532,47.1872,47.2165,602510.0
2023-10-05 13:00:00,48.35,48.57,48.28,48.54,671970.0,47.2165,47.4314,47.1482,47.4021,671970.0
2023-10-05 14:00:00,48.58,48.68,48.51,48.65,482160.0,47.4411,47.5388,47.3728,47.5095,482160.0
2023-10-05 15:00:00,48.67,48.67,48.55,48.57,1300240.0,47.529,47.529,47.4118,47.4314,1300240.0
2023-10-06 09:30:00,48.29,48.48,48.25,48.33,1399840.0,47.1579,47.3435,47.1189,47.197,1399840.0
2023-10-06 10:00:00,48.34,48.53,48.1,48.42,840665.0,47.2068,47.3923,46.9724,47.2849,840665.0
2023-10-06 11:00:00,48.42,49.16,48.41,49.16,1153405.0,47.2849,48.0075,47.2751,48.0075,1153405.0
2023-10-06 12:00:00,49.16,49.2,48.92,48.95,841640.0,48.0075,48.0466,47.7732,47.8025,841640.0
2023-10-06 13:00:00,48.95,49.1,48.92,49.09,1600050.0,47.8025,47.9489,47.7732,47.9392,1600050.0
2023-10-06 14:00:00,49.07,49.24,49.03,49.17,652490.0,47.9196,48.0857,47.8806,48.0173,652490.0
2023-10-06 15:00:00,49.17,49.18,48.95,48.98,958815.0,48.0173,48.0271,47.8025,47.8318,958815.0
2023-10-09 09:30:00,48.71,48.92,48.69,48.77,1222825.0,47.5681,47.7732,47.5486,47.6267,1222825.0
2023-10-09 10:00:00,48.77,48.91,48.67,48.86,333655.0,47.6267,47.7634,47.529,47.7146,333655.0
2023-10-09 11:00:00,48.86,49.08,48.86,49.05,560300.0,47.7146,47.9294,47.7146,47.9001,560300.0
2023-10-09 12:00:00,49.04,49.15,48.97,48.99,606400.0,47.8903,47.9978,47.822,47.8415,606400.0
2023-10-09 13:00:00,49.01,49.36,48.97,49.36,522430.0,47.8611,48.2028,47.822,48.2028,522430.0
2023-10-09 14:00:00,49.37,49.46,49.32,49.43,784535.0,48.2126,48.3005,48.1638,48.2712,784535.0
2023-10-09 15:00:00,49.43,49.44,49.27,49.33,764620.0,48.2712,48.281,48.115,48.1736,764620.0
2023-10-10 09:30:00,49.51,49.7,49.5,49.69,626905.0,48.3493,48.5349,48.3396,48.5251,626905.0
2023-10-10 10:00:00,49.71,49.98,49.69,49.93,843155.0,48.5446,48.8083,48.5251,48.7595,843155.0
2023-10-10 11:00:00,49.93,50.09,49.9,50.08,669775.0,48.7595,48.9157,48.7302,48.906,669775.0
2023-10-10 12:00:00,50.08,50.11,50.06,50.09,875950.0,48.906,48.9353,48.8864,48.9157,875950.0
2023-10-10 13:00:00,50.1,50.1,49.85,49.96,657605.0,48.9255,48.9255,48.6814,48.7888,657605.0
2023-10-10 14:00:00,49.97,49.99,49.85,49.88,765225.0,48.7985,48.8181,48.6814,48.7107,765225.0
2023-10-10 15:00:00,49.88,49.9,49.77,49.8,1077420.0,48.7107,48.7302,48.6032,48.6325,1077420.0
2023-10-11 09:30:00,49.86,50.16,49.86,49.96,786905.0,48.6911,48.9841,48.6911,48.7888,786905.0
2023-10-11 10:00:00,49.96,50.0,49.74,49.86,1165350.0,48.7888,48.8278,48.5739,48.6911,1165350.0
2023-10-11 11:00:00,49.87,49.9,49.69,49.73,447515.0,48.7009,48.7302,48.5251,48.5642,447515.0
2023-10-11 12:00:00,49.72,49.75,49.59,49.66,446815.0,48.5544,48.5837,48.4275,48.4958,446815.0
2023-10-11 13:00:00,49.66,49.68,49.58,49.67,618000.0,48.4958,48.5153,48.4177,48.5056,618000.0
2023-10-11 14:00:00,49.68,49.84,49.67,49.82,496620.0,48.5153,48.6716,48.5056,48.6521,496620.0
2023-10-11 15:00:00,49.82,49.96,49.81,49.96,1620085.0,48.6521,48.7888,48.6423,48.7888,1620085.0
2023-10-12 09:30:00,49.99,49.99,49.43,49.45,826890.0,48.8181,48.8181,48.2712,48.2907,826890.0
2023-10-12 10:00:00,49.44,49.52,49.29,49.33,497430.0,48.281,48.3591,48.1345,48.1736,497430.0
2023-10-12 11:00:00,49.31,49.41,49.28,49.37,325970.0,48.154,48.2517,48.1247,48.2126,325970.0
2023-10-12 12:00:00,49.4,49.47,49.32,49.35,514940.0,48.2419,48.3103,48.1638,48.1931,514940.0
2023-10-12 13:00:00,49.33,49.34,48.82,48.82,483095.0,48.1736,48.1833,47.6755,47.6755,483095.0
2023-10-12 14:00:00,48.84,48.99,48.72,48.94,776150.0,47.695,47.8415,47.5779,47.7927,776150.0
2023-10-12 15:00:00,48.95,49.07,48.94,49.0,1152445.0,47.8025,47.9196,47.7927,47.8513,1152445.0
2023-10-13 09:30:00,49.13,49.22,49.02,49.05,536390.0,47.9782,48.0661,47.8708,47.9001,536390.0
2023-10-13 10:00:00,49.03,49.1,48.8,48.82,370115.0,47.8806,47.9489,47.656,47.6755,370115.0
2023-10-13 11:00:00,48.82,48.86,48.68,48.7,589130.0,47.6755,47.7146,47.5388,47.5583,589130.0
2023-10-13 12:00:00,48.7,48.89,48.68,48.78,416790.0,47.5583,47.7439,47.5388,47.6364,416790.0
2023-10-13 13:00:00,48.79,48.8,48.54,48.69,623740.0,47.6462,47.656,47.4021,47.5486,623740.0
2023-10-13 14:00:00,48.7,48.76,48.61,48.69,599755.0,47.5583,47.6169,47.4704,47.5486,599755.0
2023-10-13 15:00:00,48.7,48.76,48.61,48.71,801160.0,47.5583,47.6169,47.4704,47.5681,801160.0
2023-10-16 09:30:00,49.12,49.35,48.96,49.22,1147680.0,47.9685,48.1931,47.8122,48.0661,1147680.0
2023-10-16 10:00:00,49.19,49.58,49.14,49.57,754730.0,48.0368,48.4177,47.988,48.4079,754730.0
2023-10-16 11:00:00,49.58,49.61,49.39,49.45,520120.0,48.4177,48.447,48.2321,48.2907,520120.0
2023-10-16 12:00:00,49.45,49.52,49.41,49.49,1296120.0,48.2907,48.3591,48.2517,48.3298,1296120.0
2023-10-16 13:00:00,49.49,49.58,49.32,49.56,555225.0,48.3298,48.4177,48.1638,48.3982,555225.0
2023-10-16 14:00:00,49.55,49.55,49.44,49.52,407855.0,48.3884,48.3884,48.281,48.3591,407855.0
2023-10-16 15:00:00,49.53,49.6,49.47,49.49,1132435.0,48.3689,48.4372,48.3103,48.3298,1132435.0
2023-10-17 09:30:00,49.23,49.78,49.23,49.67,1097380.0,48.0759,48.613,48.0759,48.5056,1097380.0
2023-10-17 10:00:00,49.73,50.09,49.69,50.04,339530.0,48.5642,48.9157,48.5251,48.8669,339530.0
2023-10-17 11:00:00,50.05,50.36,50.01,50.35,530285.0,48.8767,49.1794,48.8376,49.1696,530285.0
2023-10-17 12:00:00,50.35,50.43,50.19,50.21,349655.0,49.1696,49.2478,49.0134,49.0329,349655.0
2023-10-17 13:00:00,50.19,50.24,50.06,50.08,335480.0,49.0134,49.0622,48.8864,48.906,335480.0
2023-10-17 14:00:00,50.09,50.2,50.03,50.07,337205.0,48.9157,49.0232,48.8571,48.8962,337205.0
2023-10-17 15:00:00,50.06,50.18,50.05,50.11,2043235.0,48.8864,49.0036,48.8767,48.9353,2043235.0
2023-10-18 09:30:00,49.65,49.66,49.27,49.38,1153825.0,48.486,48.4958,48.115,48.2224,1153825.0
2023-10-18 10:00:00,49.34,49.6,49.24,49.28,663950.0,48.1833,48.4372,48.0857,48.1247,663950.0
2023-10-18 11:00:00,49.29,49.38,49.21,49.23,399705.0,48.1345,48.2224,48.0564,48.0759,399705.0
2023-10-18 12:00:00,49.23,49.34,49.12,49.16,488655.0,48.0759,48.1833,47.9685,48.0075,488655.0
2023-10-18 13:00:00,49.15,49.41,49.11,49.31,443620.0,47.9978,48.2517,47.9587,48.154,443620.0
2023-10-18 14:00:00,49.32,49.38,49.11,49.14,620170.0,48.1638,48.2224,47.9587,47.988,620170.0
2023-10-18 15:00:00,49.14,49.14,48.95,48.99,1897485.0,47.988,47.988,47.8025,47.8415,1897485.0
2023-10-19 09:30:00,48.81,48.9,48.72,48.81,992700.0,47.6657,47.7536,47.5779,47.6657,992700.0
2023-10-19 10:00:00,48.79,48.92,48.6,48.63,1443600.0,47.6462,47.7732,47.4607,47.49,1443600.0
2023-10-19 11:00:00,48.62,48.95,48.61,48.82,2332510.0,47.4802,47.8025,47.4704,47.6755,2332510.0
2023-10-19 12:00:00,48.82,49.18,48.59,48.97,2968840.0,47.6755,48.0271,47.4509,47.822,2968840.0
2023-10-19 13:00:00,48.96,49.13,48.62,48.68,2370030.0,47.8122,47.9782,47.4802,47.5388,2370030.0
2023-10-19 14:00:00,48.67,48.73,48.28,48.33,4127970.0,47.529,47.5876,47.1482,47.197,4127970.0
2023-10-19 15:00:00,48.33,48.37,48.09,48.23,6856555.0,47.197,47.2361,46.9626,47.0993,6856555.0
2023-10-20 09:30:00,48.27,48.37,48.09,48.1,637135.0,47.1384,47.2361,46.9626,46.9724,637135.0
2023-10-20 10:00:00,48.08,48.12,47.86,47.9,996230.0,46.9529,46.9919,46.738,46.7771,996230.0
2023-10-20 11:00:00,47.89,48.03,47.76,48.0,2195860.0,46.7673,46.904,46.6404,46.8747,2195860.0
2023-10-20 12:00:00,47.99,48.09,47.84,48.07,799340.0,46.865,46.9626,46.7185,46.9431,799340.0
2023-10-20 13:00:00,48.07,48.14,47.92,48.06,874875.0,46.9431,47.0114,46.7966,46.9333,874875.0
2023-10-20 14:00:00,48.07,48.08,47.86,47.87,932375.0,46.9431,46.9529,46.738,46.7478,932375.0
2023-10-20 15:00:00,47.87,47.92,47.67,47.71,1542430.0,46.7478,46.7966,46.5525,46.5915,1542430.0
2023-10-23 09:30:00,47.47,47.61,47.25,47.6,715030.0,46.3572,46.4939,46.1423,46.4841,715030.0
2023-10-23 10:00:00,47.62,47.72,47.48,47.57,326905.0,46.5036,46.6013,46.3669,46.4548,326905.0
2023-10-23 11:00:00,47.57,47.79,47.53,47.74,879005.0,46.4548,46.6697,46.4157,46.6208,879005.0
2023-10-23 12:00:00,47.73,47.85,47.56,47.85,594305.0,46.6111,46.7282,46.445,46.7282,594305.0
2023-10-23 13:00:00,47.85,47.86,47.6,47.61,1145755.0,46.7282,46.738,46.4841,46.4939,1145755.0
2023-10-23 14:00:00,47.62,47.65,47.5,47.59,410620.0,46.5036,46.5329,46.3865,46.4743,410620.0
2023-10-23 15:00:00,47.59,47.61,47.24,47.26,2014175.0,46.4743,46.4939,46.1325,46.1521,2014175.0
2023-10-24 09:30:00,47.53,47.7,47.47,47.7,871710.0,46.4157,46.5818,46.3572,46.5818,871710.0
2023-10-24 10:00:00,47.66,47.86,47.55,47.8,514410.0,46.5427,46.738,46.4353,46.6794,514410.0
2023-10-24 11:00:00,47.78,47.78,47.48,47.53,698420.0,46.6599,46.6599,46.3669,46.4157,698420.0
2023-10-24 12:00:00,47.56,47.56,47.31,47.38,1054520.0,46.445,46.445,46.2009,46.2693,1054520.0
2023-10-24 13:00:00,47.38,47.51,47.34,47.46,845005.0,46.2693,46.3962,46.2302,46.3474,845005.0
2023-10-24 14:00:00,47.46,47.61,47.45,47.58,448570.0,46.3474,46.4939,46.3376,46.4646,448570.0
2023-10-24 15:00:00,47.58,47.65,47.52,47.53,853145.0,46.4646,46.5329,46.406,46.4157,853145.0
2023-10-25 09:30:00,47.2,47.36,46.98,47.01,414345.0,46.0935,46.2497,45.8786,45.9079,414345.0
2023-10-25 10:00:00,46.96,47.1,46.85,47.06,601725.0,45.8591,45.9958,45.7517,45.9568,601725.0
2023-10-25 11:00:00,47.06,47.2,47.03,47.03,974800.0,45.9568,46.0935,45.9275,45.9275,974800.0
2023-10-25 12:00:00,47.0,47.07,46.86,46.88,518550.0,45.8982,45.9665,45.7615,45.781,518550.0
2023-10-25 13:00:00,46.88,46.92,46.76,46.86,858590.0,45.781,45.82,45.6638,45.7615,858590.0
2023-10-25 14:00:00,46.86,46.94,46.83,46.85,408500.0,45.7615,45.8396,45.7322,45.7517,408500.0
2023-10-25 15:00:00,46.87,46.93,46.79,46.82,1162135.0,45.7712,45.8298,45.6931,45.7224,1162135.0
2023-10-26 09:30:00,46.87,47.18,46.87,47.07,1116935.0,45.7712,46.074,45.7712,45.9665,1116935.0
2023-10-26 10:00:00,47.03,47.33,46.94,47.29,506360.0,45.9275,46.2204,45.8396,46.1814,506360.0
2023-10-26 11:00:00,47.31,47.35,47.1,47.14,473965.0,46.2009,46.24,45.9958,46.0349,473965.0
2023-10-26 12:00:00,47.13,47.13,46.87,46.87,643360.0,46.0251,46.0251,45.7712,45.7712,643360.0
2023-10-26 13:00:00,46.85,47.08,46.84,47.07,520170.0,45.7517,45.9763,45.7419,45.9665,520170.0
2023-10-26 14:00:00,47.07,47.32,47.06,47.32,1076035.0,45.9665,46.2107,45.9568,46.2107,1076035.0
2023-10-26 15:00:00,47.33,47.4,46.98,47.02,2431375.0,46.2204,46.2888,45.8786,45.9177,2431375.0
2023-10-27 09:30:00,47.1,47.19,46.59,46.65,943930.0,45.9958,46.0837,45.4978,45.5564,943930.0
2023-10-27 10:00:00,46.64,46.82,46.52,46.8,831760.0,45.5466,45.7224,45.4294,45.7029,831760.0
2023-10-27 11:00:00,46.79,46.93,46.75,46.83,412940.0,45.6931,45.8298,45.654,45.7322,412940.0
2023-10-27 12:00:00,46.79,46.8,46.59,46.59,305720.0,45.6931,45.7029,45.4978,45.4978,305720.0
2023-10-27 13:00:00,46.6,46.63,46.38,46.42,712855.0,45.5076,45.5368,45.2927,45.3318,712855.0
2023-10-27 14:00:00,46.42,46.48,46.3,46.33,940785.0,45.3318,45.3904,45.2146,45.2439,940785.0
2023-10-27 15:00:00,46.33,46.47,46.32,46.42,1214685.0,45.2439,45.3806,45.2341,45.3318,1214685.0
2023-10-30 09:30:00,46.81,47.07,46.63,46.66,842215.0,45.7126,45.9665,45.5368,45.5661,842215.0
2023-10-30 10:00:00,46.66,46.69,46.37,46.47,836565.0,45.5661,45.5954,45.2829,45.3806,836565.0
2023-10-30 11:00:00,46.5,46.63,46.47,46.61,509190.0,45.4099,45.5368,45.3806,45.5173,509190.0
2023-10-30 12:00:00,46.61,46.64,46.47,46.53,763575.0,45.5173,45.5466,45.3806,45.4392,763575.0
2023-10-30 13:00:00,46.53,46.8,46.53,46.8,3470475.0,45.4392,45.7029,45.4392,45.7029,3470475.0
2023-10-30 14:00:00,46.8,46.84,46.71,46.77,891985.0,45.7029,45.7419,45.615,45.6736,891985.0
2023-10-30 15:00:00,46.78,46.93,46.75,46.78,1352135.0,45.6833,45.8298,45.654,45.6833,1352135.0
2023-10-31 09:30:00,46.89,47.04,46.82,46.89,967080.0,45.7908,45.9372,45.7224,45.7908,967080.0
2023-10-31 10:00:00,46.92,47.11,46.8,47.11,584695.0,45.82,46.0056,45.7029,46.0056,584695.0
2023-10-31 11:00:00,47.12,47.22,47.07,47.22,667790.0,46.0154,46.113,45.9665,46.113,667790.0
2023-10-31 12:00:00,47.22,47.23,47.06,47.19,510735.0,46.113,46.1228,45.9568,46.0837,510735.0
2023-10-31 13:00:00,47.19,47.23,47.12,47.21,823015.0,46.0837,46.1228,46.0154,46.1032,823015.0
2023-10-31 14:00:00,47.22,47.27,47.13,47.26,817700.0,46.113,46.1618,46.0251,46.1521,817700.0
2023-10-31 15:00:00,47.26,47.3,47.16,47.21,1676120.0,46.1521,46.1911,46.0544,46.1032,1676120.0
2023-11-01 09:30:00,47.13,47.19,46.82,47.03,1362310.0,46.0251,46.0837,45.7224,45.9275,1362310.0
2023-11-01 10:00:00,47.11,47.35,46.95,47.26,989210.0,46.0056,46.24,45.8493,46.1521,989210.0
2023-11-01 11:00:00,47.25,47.27,47.12,47.24,1650430.0,46.1423,46.1618,46.0154,46.1325,1650430.0
2023-11-01 12:00:00,47.23,47.24,47.02,47.06,705610.0,46.1228,46.1325,45.9177,45.9568,705610.0
2023-11-01 13:00:00,47.06,47.1,46.98,47.07,780045.0,45.9568,45.9958,45.8786,45.9665,780045.0
2023-11-01 14:00:00,47.16,47.24,46.91,47.18,1425525.0,46.0544,46.1325,45.8103,46.074,1425525.0
2023-11-01 15:00:00,47.21,47.5,47.2,47.48,2191545.0,46.1032,46.3865,46.0935,46.3669,2191545.0
2023-11-02 09:30:00,48.04,48.26,48.0,48.14,1275250.0,46.9138,47.1286,46.8747,47.0114,1275250.0
2023-11-02 10:00:00,48.12,48.22,47.94,48.22,796430.0,46.9919,47.0896,46.8161,47.0896,796430.0
2023-11-02 11:00:00,48.23,48.25,48.13,48.14,827935.0,47.0993,47.1189,47.0017,47.0114,827935.0
2023-11-02 12:00:00,48.12,48.21,48.05,48.16,867625.0,46.9919,47.0798,46.9236,47.031,867625.0
2023-11-02 13:00:00,48.17,48.39,48.16,48.39,819335.0,47.0407,47.2556,47.031,47.2556,819335.0
2023-11-02 14:00:00,48.39,48.43,48.31,48.43,869375.0,47.2556,47.2946,47.1775,47.2946,869375.0
2023-11-02 15:00:00,48.44,48.53,48.42,48.51,2094830.0,47.3044,47.3923,47.2849,47.3728,2094830.0
2023-11-03 09:30:00,49.11,49.59,49.11,49.57,852865.0,47.9587,48.4275,47.9587,48.4079,852865.0
2023-11-03 10:00:00,49.58,49.65,49.27,49.35,552660.0,48.4177,48.486,48.115,48.1931,552660.0
2023-11-03 11:00:00,49.36,49.6,49.3,49.55,624500.0,48.2028,48.4372,48.1443,48.3884,624500.0
2023-11-03 12:00:00,49.56,49.58,49.49,49.57,579000.0,48.3982,48.4177,48.3298,48.4079,579000.0
2023-11-03 13:00:00,49.56,49.59,49.47,49.56,503385.0,48.3982,48.4275,48.3103,48.3982,503385.0
2023-11-03 14:00:00,49.56,49.71,49.53,49.7,497645.0,48.3982,48.5446,48.3689,48.5349,497645.0
2023-11-03 15:00:00,49.7,49.71,49.44,49.46,1513930.0,48.5349,48.5446,48.281,48.3005,1513930.0
2023-11-06 09:30:00,49.43,49.53,49.07,49.11,710805.0,48.2712,48.3689,47.9196,47.9587,710805.0
2023-11-06 10:00:00,49.12,49.14,48.95,49.05,381845.0,47.9685,47.988,47.8025,47.9001,381845.0
2023-11-06 11:00:00,49.05,49.1,48.98,49.1,499330.0,47.9001,47.9489,47.8318,47.9489,499330.0
2023-11-06 12:00:00,49.1,49.12,48.94,48.98,444825.0,47.9489,47.9685,47.7927,47.8318,444825.0
2023-11-06 13:00:00,48.97,48.97,48.8,48.89,399545.0,47.822,47.822,47.656,47.7439,399545.0
2023-11-06 14:00:00,48.9,49.01,48.83,49.01,881325.0,47.7536,47.8611,47.6853,47.8611,881325.0
2023-11-06 15:00:00,49.01,49.02,48.92,48.98,1437720.0,47.8611,47.8708,47.7732,47.8318,1437720.0
2023-11-07 09:30:00,48.85,48.86,48.59,48.8,361985.0,47.7048,47.7146,47.4509,47.656,361985.0
2023-11-07 10:00:00,48.8,48.99,48.77,48.92,422055.0,47.656,47.8415,47.6267,47.7732,422055.0
2023-11-07 11:00:00,48.9,48.91,48.82,48.86,334815.0,47.7536,47.7634,47.6755,47.7146,334815.0
2023-11-07 12:00:00,48.85,48.85,48.72,48.78,422695.0,47.7048,47.7048,47.5779,47.6364,422695.0
2023-11-07 13:00:00,48.77,48.87,48.77,48.82,362145.0,47.6267,47.7243,47.6267,47.6755,362145.0
2023-11-07 14:00:00,48.82,48.86,48.8,48.83,306550.0,47.6755,47.7146,47.656,47.6853,306550.0
2023-11-07 15:00:00,48.83,48.94,48.79,48.85,1075305.0,47.6853,47.7927,47.6462,47.7048,1075305.0
2023-11-08 09:30:00,48.87,49.07,48.76,48.99,436780.0,47.7243,47.9196,47.6169,47.8415,436780.0
2023-11-08 10:00:00,49.0,49.0,48.7,48.71,427465.0,47.8513,47.8513,47.5583,47.5681,427465.0
2023-11-08 11:00:00,48.7,48.78,48.66,48.66,496470.0,47.5583,47.6364,47.5193,47.5193,496470.0
2023-11-08 12:00:00,48.68,48.68,48.53,48.57,475120.0,47.5388,47.5388,47.3923,47.4314,475120.0
2023-11-08 13:00:00,48.59,48.7,48.56,48.67,314285.0,47.4509,47.5583,47.4216,47.529,314285.0
2023-11-08 14:00:00,48.67,48.71,48.64,48.66,335205.0,47.529,47.5681,47.4997,47.5193,335205.0
2023-11-08 15:00:00,48.65,48.69,48.57,48.62,1204330.0,47.5095,47.5486,47.4314,47.4802,1204330.0
2023-11-09 09:30:00,48.84,48.85,48.58,48.73,770500.0,47.695,47.7048,47.4411,47.5876,770500.0
2023-11-09 10:00:00,48.74,48.78,48.5,48.61,509965.0,47.5974,47.6364,47.363,47.4704,509965.0
2023-11-09 11:00:00,48.61,48.68,48.58,48.63,573290.0,47.4704,47.5388,47.4411,47.49,573290.0
2023-11-09 12:00:00,48.63,48.7,48.6,48.65,427825.0,47.49,47.5583,47.4607,47.5095,427825.0
2023-11-09 13:00:00,48.65,48.66,48.28,48.29,539930.0,47.5095,47.5193,47.1482,47.1579,539930.0
2023-11-09 14:00:00,48.27,48.28,48.06,48.08,367215.0,47.1384,47.1482,46.9333,46.9529,367215.0
2023-11-09 15:00:00,48.07,48.14,48.02,48.1,909510.0,46.9431,47.0114,46.8943,46.9724,909510.0
2023-11-10 09:30:00,48.32,48.37,48.06,48.3,761915.0,47.1872,47.2361,46.9333,47.1677,761915.0
2023-11-10 10:00:00,48.29,48.31,48.08,48.15,528285.0,47.1579,47.1775,46.9529,47.0212,528285.0
2023-11-10 11:00:00,48.16,48.3,48.14,48.25,352950.0,47.031,47.1677,47.0114,47.1189,352950.0
2023-11-10 12:00:00,48.25,48.52,48.24,48.5,460730.0,47.1189,47.3825,47.1091,47.363,460730.0
2023-11-10 13:00:00,48.49,48.62,48.43,48.6,446670.0,47.3532,47.4802,47.2946,47.4607,446670.0
2023-11-10 14:00:00,48.6,48.71,48.59,48.64,632250.0,47.4607,47.5681,47.4509,47.4997,632250.0
2023-11-10 15:00:00,48.64,48.7,48.6,48.7,1378070.0,47.4997,47.5583,47.4607,47.5583,1378070.0
2023-11-13 09:30:00,48.52,48.62,48.41,48.47,682435.0,47.3825,47.4802,47.2751,47.3337,682435.0
2023-11-13 10:00:00,48.45,48.58,48.39,48.56,555765.0,47.3142,47.4411,47.2556,47.4216,555765.0
2023-11-13 11:00:00,48.56,48.79,48.53,48.74,777795.0,47.4216,47.6462,47.3923,47.5974,777795.0
2023-11-13 12:00:00,48.75,48.76,48.63,48.69,729950.0,47.6071,47.6169,47.49,47.5486,729950.0
2023-11-13 13:00:00,48.7,48.75,48.62,48.67,422265.0,47.5583,47.6071,47.4802,47.529,422265.0
2023-11-13 14:00:00,48.66,48.71,48.61,48.65,569230.0,47.5193,47.5681,47.4704,47.5095,569230.0
2023-11-13 15:00:00,48.65,48.71,48.62,48.63,841470.0,47.5095,47.5681,47.4802,47.49,841470.0
2023-11-14 09:30:00,49.7,50.15,49.66,50.13,1146085.0,48.5349,48.9743,48.4958,48.9548,1146085.0
2023-11-14 10:00:00,50.12,50.51,50.1,50.48,687355.0,48.945,49.3259,48.9255,49.2966,687355.0
2023-11-14 11:00:00,50.48,50.66,50.48,50.49,1012650.0,49.2966,49.4724,49.2966,49.3064,1012650.0
2023-11-14 12:00:00,50.48,50.5,50.33,50.44,721105.0,49.2966,49.3161,49.1501,49.2575,721105.0
2023-11-14 13:00:00,50.44,50.49,50.41,50.44,1165205.0,49.2575,49.3064,49.2282,49.2575,1165205.0
2023-11-14 14:00:00,50.43,50.5,50.36,50.49,1091565.0,49.2478,49.3161,49.1794,49.3064,1091565.0
2023-11-14 15:00:00,50.5,50.6,50.48,50.53,1551970.0,49.3161,49.4138,49.2966,49.3454,1551970.0
2023-11-15 09:30:00,50.55,50.91,50.55,50.89,672065.0,49.3649,49.7165,49.3649,49.697,672065.0
2023-11-15 10:00:00,50.92,51.24,50.92,51.21,554155.0,49.7263,50.0388,49.7263,50.0095,554155.0
2023-11-15 11:00:00,51.22,51.3,50.89,50.92,704950.0,50.0192,50.0974,49.697,49.7263,704950.0
2023-11-15 12:00:00,50.92,51.04,50.89,50.92,533210.0,49.7263,49.8435,49.697,49.7263,533210.0
2023-11-15 13:00:00,50.91,50.93,50.72,50.88,719135.0,49.7165,49.736,49.531,49.6872,719135.0
2023-11-15 14:00:00,50.89,50.93,50.76,50.81,515660.0,49.697,49.736,49.57,49.6189,515660.0
2023-11-15 15:00:00,50.81,50.83,50.7,50.76,2026370.0,49.6189,49.6384,49.5114,49.57,2026370.0
2023-11-16 09:30:00,50.66,50.81,50.54,50.56,1177515.0,49.4724,49.6189,49.3552,49.3747,1177515.0
2023-11-16 10:00:00,50.58,50.58,50.25,50.28,1548490.0,49.3942,49.3942,49.072,49.1013,1548490.0
2023-11-16 11:00:00,50.28,50.35,50.07,50.1,1216195.0,49.1013,49.1696,48.8962,48.9255,1216195.0
2023-11-16 12:00:00,50.11,50.3,50.09,50.24,548300.0,48.9353,49.1208,48.9157,49.0622,548300.0
2023-11-16 13:00:00,50.24,50.25,50.12,50.18,1024760.0,49.0622,49.072,48.945,49.0036,1024760.0
2023-11-16 14:00:00,50.17,50.31,50.15,50.27,717580.0,48.9939,49.1306,48.9743,49.0915,717580.0
2023-11-16 15:00:00,50.27,50.31,50.2,50.23,1053440.0,49.0915,49.1306,49.0232,49.0525,1053440.0
2023-11-17 09:30:00,50.54,50.69,50.51,50.56,909170.0,49.3552,49.5017,49.3259,49.3747,909170.0
2023-11-17 10:00:00,50.57,50.76,50.5,50.71,339500.0,49.3845,49.57,49.3161,49.5212,339500.0
2023-11-17 11:00:00,50.72,50.72,50.53,50.58,444385.0,49.531,49.531,49.3454,49.3942,444385.0
2023-11-17 12:00:00,50.58,50.66,50.58,50.63,483125.0,49.3942,49.4724,49.3942,49.4431,483125.0
2023-11-17 13:00:00,50.63,50.68,50.6,50.67,306410.0,49.4431,49.4919,49.4138,49.4821,306410.0
2023-11-17 14:00:00,50.68,50.69,50.61,50.65,409505.0,49.4919,49.5017,49.4235,49.4626,409505.0
2023-11-17 15:00:00,50.65,50.67,50.57,50.65,1257830.0,49.4626,49.4821,49.3845,49.4626,1257830.0
2023-11-20 09:30:00,50.61,50.68,50.43,50.65,1053570.0,49.4235,49.4919,49.2478,49.4626,1053570.0
2023-11-20 10:00:00,50.67,50.83,50.61,50.8,982860.0,49.4821,49.6384,49.4235,49.6091,982860.0
2023-11-20 11:00:00,50.81,50.84,50.75,50.78,1270470.0,49.6189,49.6482,49.5603,49.5896,1270470.0
2023-11-20 12:00:00,50.77,50.81,50.74,50.79,684430.0,49.5798,49.6189,49.5505,49.5993,684430.0
2023-11-20 13:00:00,50.8,50.93,50.79,50.91,661630.0,49.6091,49.736,49.5993,49.7165,661630.0
2023-11-20 14:00:00,50.91,50.93,50.83,50.92,453210.0,49.7165,49.736,49.6384,49.7263,453210.0
2023-11-20 15:00:00,50.91,50.97,50.84,50.88,804070.0,49.7165,49.7751,49.6482,49.6872,804070.0
2023-11-21 09:30:00,50.71,50.81,50.58,50.63,378395.0,49.5212,49.6189,49.3942,49.4431,378395.0
2023-11-21 10:00:00,50.63,50.77,50.63,50.75,507705.0,49.4431,49.5798,49.4431,49.5603,507705.0
2023-11-21 11:00:00,50.75,50.78,50.63,50.67,569345.0,49.5603,49.5896,49.4431,49.4821,569345.0
2023-11-21 12:00:00,50.68,50.78,50.65,50.76,378740.0,49.4919,49.5896,49.4626,49.57,378740.0
2023-11-21 13:00:00,50.75,50.75,50.64,50.69,385245.0,49.5603,49.5603,49.4528,49.5017,385245.0
2023-11-21 14:00:00,50.68,50.71,50.61,50.64,454625.0,49.4919,49.5212,49.4235,49.4528,454625.0
2023-11-21 15:00:00,50.65,50.7,50.59,50.63,1127630.0,49.4626,49.5114,49.404,49.4431,1127630.0
2023-11-22 09:30:00,50.84,51.06,50.72,50.92,727425.0,49.6482,49.863,49.531,49.7263,727425.0
2023-11-22 10:00:00,50.91,51.05,50.81,50.94,900815.0,49.7165,49.8532,49.6189,49.7458,900815.0
2023-11-22 11:00:00,50.95,51.07,50.91,51.07,364480.0,49.7556,49.8728,49.7165,49.8728,364480.0
2023-11-22 12:00:00,51.07,51.1,50.88,50.92,802245.0,49.8728,49.9021,49.6872,49.7263,802245.0
2023-11-22 13:00:00,50.93,50.95,50.89,50.91,622900.0,49.736,49.7556,49.697,49.7165,622900.0
2023-11-22 14:00:00,50.91,50.94,50.75,50.88,733725.0,49.7165,49.7458,49.5603,49.6872,733725.0
2023-11-22 15:00:00,50.88,50.99,50.87,50.93,1180280.0,49.6872,49.7946,49.6774,49.736,1180280.0
2023-11-24 09:30:00,50.89,51.1,50.83,51.07,774055.0,49.697,49.9021,49.6384,49.8728,774055.0
2023-11-24 10:00:00,51.06,51.22,51.06,51.18,525660.0,49.863,50.0192,49.863,49.9802,525660.0
2023-11-24 11:00:00,51.18,51.19,51.07,51.08,686065.0,49.9802,49.9899,49.8728,49.8825,686065.0
2023-11-24 12:00:00,51.08,51.17,51.07,51.15,1202480.0,49.8825,49.9704,49.8728,49.9509,1202480.0
2023-11-27 09:30:00,50.95,50.96,50.73,50.87,810015.0,49.7556,49.7653,49.5407,49.6774,810015.0
2023-11-27 10:00:00,50.87,51.03,50.85,51.01,648825.0,49.6774,49.8337,49.6579,49.8142,648825.0
2023-11-27 11:00:00,51.0,51.08,50.95,51.01,611335.0,49.8044,49.8825,49.7556,49.8142,611335.0
2023-11-27 12:00:00,51.01,51.06,50.98,51.02,772780.0,49.8142,49.863,49.7849,49.8239,772780.0
2023-11-27 13:00:00,51.01,51.1,50.99,51.06,348125.0,49.8142,49.9021,49.7946,49.863,348125.0
2023-11-27 14:00:00,51.06,51.14,51.05,51.11,920395.0,49.863,49.9411,49.8532,49.9118,920395.0
2023-11-27 15:00:00,51.11,51.17,51.06,51.07,1896220.0,49.9118,49.9704,49.863,49.8728,1896220.0
2023-11-28 09:30:00,50.99,51.0,50.73,50.79,945765.0,49.7946,49.8044,49.5407,49.5993,945765.0
2023-11-28 10:00:00,50.8,51.06,50.75,51.06,979820.0,49.6091,49.863,49.5603,49.863,979820.0
2023-11-28 11:00:00,51.07,51.13,51.01,51.07,1296535.0,49.8728,49.9314,49.8142,49.8728,1296535.0
2023-11-28 12:00:00,51.07,51.07,50.82,50.82,1528090.0,49.8728,49.8728,49.6286,49.6286,1528090.0
2023-11-28 13:00:00,50.82,50.82,50.67,50.72,1316435.0,49.6286,49.6286,49.4821,49.531,1316435.0
2023-11-28 14:00:00,50.72,50.81,50.69,50.8,1448420.0,49.531,49.6189,49.5017,49.6091,1448420.0
2023-11-28 15:00:00,50.8,50.81,50.69,50.73,2362140.0,49.6091,49.6189,49.5017,49.5407,2362140.0
2023-11-29 09:30:00,51.05,51.43,51.01,51.42,1054715.0,49.8532,50.2243,49.8142,50.2146,1054715.0
2023-11-29 10:00:00,51.42,51.46,51.1,51.18,1041435.0,50.2146,50.2536,49.9021,49.9802,1041435.0
2023-11-29 11:00:00,51.17,51.21,51.0,51.15,648325.0,49.9704,50.0095,49.8044,49.9509,648325.0
2023-11-29 12:00:00,51.15,51.21,51.12,51.18,726260.0,49.9509,50.0095,49.9216,49.9802,726260.0
2023-11-29 13:00:00,51.17,51.18,51.12,51.15,840180.0,49.9704,49.9802,49.9216,49.9509,840180.0
2023-11-29 14:00:00,51.15,51.2,51.01,51.04,1123320.0,49.9509,49.9997,49.8142,49.8435,1123320.0
2023-11-29 15:00:00,51.03,51.04,50.85,50.93,2205975.0,49.8337,49.8435,49.6579,49.736,2205975.0
2023-11-30 09:30:00,51.07,51.19,50.83,51.18,1631670.0,49.8728,49.9899,49.6384,49.9802,1631670.0
2023-11-30 10:00:00,51.2,51.25,51.03,51.24,1946915.0,49.9997,50.0485,49.8337,50.0388,1946915.0
2023-11-30 11:00:00,51.24,51.3,51.05,51.05,1788655.0,50.0388,50.0974,49.8532,49.8532,1788655.0
2023-11-30 12:00:00,51.06,51.13,50.98,51.07,683180.0,49.863,49.9314,49.7849,49.8728,683180.0
2023-11-30 13:00:00,51.07,51.17,51.02,51.13,735100.0,49.8728,49.9704,49.8239,49.9314,735100.0
2023-11-30 14:00:00,51.12,51.27,51.12,51.26,934230.0,49.9216,50.0681,49.9216,50.0583,934230.0
2023-11-30 15:00:00,51.27,51.27,51.1,51.21,1564865.0,50.0681,50.0681,49.9021,50.0095,1564865.0
2023-12-01 09:30:00,51.14,51.45,51.0,51.44,1318120.0,49.9411,50.2439,49.8044,50.2341,1318120.0
2023-12-01 10:00:00,51.47,51.75,51.46,51.72,1200825.0,50.2634,50.5368,50.2536,50.5075,1200825.0
2023-12-01 11:00:00,51.72,52.23,51.55,52.19,1695040.0,50.5075,51.0056,50.3415,50.9665,1695040.0
2023-12-01 12:00:00,52.19,52.45,52.17,52.44,1148710.0,50.9665,51.2204,50.947,51.2106,1148710.0
2023-12-01 13:00:00,52.45,52.45,52.26,52.28,855390.0,51.2204,51.2204,51.0349,51.0544,855390.0
2023-12-01 14:00:00,52.28,52.33,52.24,52.3,964050.0,51.0544,51.1032,51.0153,51.0739,964050.0
2023-12-01 15:00:00,52.31,52.49,52.23,52.45,1369620.0,51.0837,51.2595,51.0056,51.2204,1369620.0
2023-12-04 09:30:00,52.34,52.86,52.26,52.59,1615985.0,51.113,51.6208,51.0349,51.3571,1615985.0
2023-12-04 10:00:00,52.58,52.73,52.47,52.5,1154780.0,51.3474,51.4938,51.2399,51.2692,1154780.0
2023-12-04 11:00:00,52.5,52.79,52.46,52.78,721675.0,51.2692,51.5524,51.2302,51.5427,721675.0
2023-12-04 12:00:00,52.79,52.93,52.75,52.93,933000.0,51.5524,51.6892,51.5134,51.6892,933000.0
2023-12-04 13:00:00,52.93,52.93,52.72,52.75,983115.0,51.6892,51.6892,51.4841,51.5134,983115.0
2023-12-04 14:00:00,52.76,52.84,52.73,52.83,1306020.0,51.5231,51.6013,51.4938,51.5915,1306020.0
2023-12-04 15:00:00,52.83,52.91,52.75,52.89,3170915.0,51.5915,51.6696,51.5134,51.6501,3170915.0
2023-12-05 09:30:00,52.64,52.68,52.26,52.4,666355.0,51.406,51.445,51.0349,51.1716,666355.0
2023-12-05 10:00:00,52.4,52.58,52.24,52.43,1317990.0,51.1716,51.3474,51.0153,51.2009,1317990.0
2023-12-05 11:00:00,52.43,52.52,52.28,52.32,1203830.0,51.2009,51.2888,51.0544,51.0935,1203830.0
2023-12-05 12:00:00,52.34,52.35,52.1,52.23,575830.0,51.113,51.1228,50.8786,51.0056,575830.0
2023-12-05 13:00:00,52.24,52.31,52.18,52.24,613040.0,51.0153,51.0837,50.9567,51.0153,613040.0
2023-12-05 14:00:00,52.23,52.31,52.22,52.3,483005.0,51.0056,51.0837,50.9958,51.0739,483005.0
2023-12-05 15:00:00,52.29,52.31,52.16,52.2,1337060.0,51.0642,51.0837,50.9372,50.9763,1337060.0
2023-12-06 09:30:00,52.51,52.85,52.46,52.82,657255.0,51.279,51.611,51.2302,51.5817,657255.0
2023-12-06 10:00:00,52.84,52.95,52.53,52.55,550990.0,51.6013,51.7087,51.2985,51.3181,550990.0
2023-12-06 11:00:00,52.54,52.61,52.4,52.47,487550.0,51.3083,51.3767,51.1716,51.2399,487550.0
2023-12-06 12:00:00,52.48,52.49,52.31,52.32,509185.0,51.2497,51.2595,51.0837,51.0935,509185.0
2023-12-06 13:00:00,52.33,52.46,52.28,52.41,565960.0,51.1032,51.2302,51.0544,51.1813,565960.0
2023-12-06 14:00:00,52.41,52.44,52.29,52.29,449140.0,51.1813,51.2106,51.0642,51.0642,449140.0
2023-12-06 15:00:00,52.28,52.31,52.06,52.1,904360.0,51.0544,51.0837,50.8396,50.8786,904360.0
2023-12-07 09:30:00,52.19,52.3,52.02,52.27,873035.0,50.9665,51.0739,50.8005,51.0446,873035.0
2023-12-07 10:00:00,52.25,52.4,52.19,52.29,517025.0,51.0251,51.1716,50.9665,51.0642,517025.0
2023-12-07 11:00:00,52.3,52.36,52.11,52.23,660300.0,51.0739,51.1325,50.8884,51.0056,660300.0
2023-12-07 12:00:00,52.24,52.31,52.17,52.25,571385.0,51.0153,51.0837,50.947,51.0251,571385.0
2023-12-07 13:00:00,52.27,52.35,52.26,52.32,223715.0,51.0446,51.1228,51.0349,51.0935,223715.0
2023-12-07 14:00:00,52.31,52.39,52.27,52.27,762805.0,51.0837,51.1618,51.0446,51.0446,762805.0
2023-12-07 15:00:00,52.27,52.39,52.26,52.39,715465.0,51.0446,51.1618,51.0349,51.1618,715465.0
2023-12-08 09:30:00,52.35,52.68,52.3,52.56,541400.0,51.1228,51.445,51.0739,51.3278,541400.0
2023-12-08 10:00:00,52.59,52.84,52.59,52.66,470435.0,51.3571,51.6013,51.3571,51.4255,470435.0
2023-12-08 11:00:00,52.63,52.66,52.39,52.47,594985.0,51.3962,51.4255,51.1618,51.2399,594985.0
2023-12-08 12:00:00,52.48,52.53,52.36,52.51,382820.0,51.2497,51.2985,51.1325,51.279,382820.0
2023-12-08 13:00:00,52.51,52.63,52.49,52.59,365730.0,51.279,51.3962,51.2595,51.3571,365730.0
2023-12-08 14:00:00,52.6,52.68,52.57,52.64,300465.0,51.3669,51.445,51.3376,51.406,300465.0
2023-12-08 15:00:00,52.65,52.71,52.6,52.61,798150.0,51.4157,51.4743,51.3669,51.3767,798150.0
2023-12-11 09:30:00,52.57,52.84,52.54,52.72,1443360.0,51.3376,51.6013,51.3083,51.4841,1443360.0
2023-12-11 10:00:00,52.71,52.87,52.66,52.85,463485.0,51.4743,51.6306,51.4255,51.611,463485.0
2023-12-11 11:00:00,52.86,52.91,52.75,52.91,385645.0,51.6208,51.6696,51.5134,51.6696,385645.0
2023-12-11 12:00:00,52.9,52.9,52.82,52.87,440615.0,51.6599,51.6599,51.5817,51.6306,440615.0
2023-12-11 13:00:00,52.87,52.94,52.83,52.92,307345.0,51.6306,51.6989,51.5915,51.6794,307345.0
2023-12-11 14:00:00,52.93,52.95,52.89,52.9,490530.0,51.6892,51.7087,51.6501,51.6599,490530.0
2023-12-11 15:00:00,52.9,52.95,52.86,52.9,1216770.0,51.6599,51.7087,51.6208,51.6599,1216770.0
2023-12-12 09:30:00,52.83,52.84,52.57,52.69,666670.0,51.5915,51.6013,51.3376,51.4548,666670.0
2023-12-12 10:00:00,52.67,52.88,52.64,52.88,813930.0,51.4353,51.6403,51.406,51.6403,813930.0
2023-12-12 11:00:00,52.87,52.87,52.71,52.76,401105.0,51.6306,51.6306,51.4743,51.5231,401105.0
2023-12-12 12:00:00,52.73,52.81,52.69,52.71,540050.0,51.4938,51.572,51.4548,51.4743,540050.0
2023-12-12 13:00:00,52.71,52.9,52.69,52.89,674210.0,51.4743,51.6599,51.4548,51.6501,674210.0
2023-12-12 14:00:00,52.89,52.97,52.85,52.97,530255.0,51.6501,51.7282,51.611,51.7282,530255.0
2023-12-12 15:00:00,52.97,53.02,52.74,52.8,2909485.0,51.7282,51.777,51.5036,51.5622,2909485.0
2023-12-13 09:30:00,52.83,52.89,52.69,52.75,716530.0,51.5915,51.6501,51.4548,51.5134,716530.0
2023-12-13 10:00:00,52.75,52.91,52.75,52.9,405445.0,51.5134,51.6696,51.5134,51.6599,405445.0
2023-12-13 11:00:00,52.9,52.91,52.72,52.74,522570.0,51.6599,51.6696,51.4841,51.5036,522570.0
2023-12-13 12:00:00,52.75,52.75,52.65,52.66,480475.0,51.5134,51.5134,51.4157,51.4255,480475.0
2023-12-13 13:00:00,52.67,52.68,52.56,52.65,442285.0,51.4353,51.445,51.3278,51.4157,442285.0
2023-12-13 14:00:00,52.66,53.92,52.65,53.9,1365495.0,51.4255,52.6559,51.4157,52.6364,1365495.0
2023-12-13 15:00:00,53.92,54.14,53.73,54.14,3217850.0,52.6559,52.8708,52.4704,52.8708,3217850.0
2023-12-14 09:30:00,54.9,55.6,54.83,55.42,1114005.0,53.613,54.2966,53.5446,54.1208,1114005.0
2023-12-14 10:00:00,55.43,55.52,55.08,55.32,1211230.0,54.1305,54.2184,53.7888,54.0231,1211230.0
2023-12-14 11:00:00,55.31,55.5,55.25,55.48,1132400.0,54.0134,54.1989,53.9548,54.1794,1132400.0
2023-12-14 12:00:00,55.47,55.57,55.39,55.39,926420.0,54.1696,54.2673,54.0915,54.0915,926420.0
2023-12-14 13:00:00,55.35,55.39,55.0,55.12,670815.0,54.0524,54.0915,53.7106,53.8278,670815.0
2023-12-14 14:00:00,55.12,55.41,55.11,55.41,1063365.0,53.8278,54.111,53.818,54.111,1063365.0
2023-12-14 15:00:00,55.41,55.5,55.35,55.43,2419815.0,54.111,54.1989,54.0524,54.1305,2419815.0
2023-12-15 09:30:00,55.44,55.5,55.03,55.19,1014030.0,54.1403,54.1989,53.7399,53.8962,1014030.0
2023-12-15 10:00:00,55.2,55.42,55.16,55.36,1520285.0,53.9059,54.1208,53.8669,54.0622,1520285.0
2023-12-15 11:00:00,55.37,55.41,55.12,55.2,653125.0,54.072,54.111,53.8278,53.9059,653125.0
2023-12-15 12:00:00,55.2,55.23,55.0,55.01,965060.0,53.9059,53.9352,53.7106,53.7204,965060.0
2023-12-15 13:00:00,55.02,55.05,54.77,54.82,1126370.0,53.7302,53.7595,53.486,53.5348,1126370.0
2023-12-15 14:00:00,54.8,54.9,54.77,54.88,1028535.0,53.5153,53.613,53.486,53.5934,1028535.0
2023-12-15 15:00:00,54.88,55.02,54.84,54.9,2317585.0,53.5934,53.7302,53.5544,53.613,2317585.0
2023-12-18 09:30:00,55.16,55.22,54.94,55.17,1425065.0,53.8669,53.9255,53.652,53.8766,1425065.0
2023-12-18 10:00:00,55.17,55.25,54.89,54.96,850365.0,53.8766,53.9548,53.6032,53.6716,850365.0
2023-12-18 11:00:00,54.96,55.07,54.93,55.02,417185.0,53.6716,53.779,53.6423,53.7302,417185.0
2023-12-18 12:00:00,55.02,55.14,55.02,55.11,435570.0,53.7302,53.8473,53.7302,53.818,435570.0
2023-12-18 13:00:00,55.1,55.12,55.02,55.05,677490.0,53.8083,53.8278,53.7302,53.7595,677490.0
2023-12-18 14:00:00,55.06,55.09,54.97,55.06,1064820.0,53.7692,53.7985,53.6813,53.7692,1064820.0
2023-12-18 15:00:00,55.07,55.13,54.99,55.0,1786920.0,53.779,53.8376,53.7009,53.7106,1786920.0
2023-12-19 09:30:00,55.31,55.65,55.17,55.63,953940.0,54.0134,54.3454,53.8766,54.3259,953940.0
2023-12-19 10:00:00,55.63,55.67,55.48,55.61,509655.0,54.3259,54.3649,54.1794,54.3063,509655.0
2023-12-19 11:00:00,55.61,55.69,55.52,55.53,644915.0,54.3063,54.3845,54.2184,54.2282,644915.0
2023-12-19 12:00:00,55.52,55.68,55.5,55.66,564925.0,54.2184,54.3747,54.1989,54.3552,564925.0
2023-12-19 13:00:00,55.67,55.7,55.6,55.66,529845.0,54.3649,54.3942,54.2966,54.3552,529845.0
2023-12-19 14:00:00,55.66,55.68,55.6,55.63,403695.0,54.3552,54.3747,54.2966,54.3259,403695.0
2023-12-19 15:00:00,55.63,55.75,55.63,55.71,1249810.0,54.3259,54.443,54.3259,54.404,1249810.0
2023-12-20 09:30:00,55.36,55.44,55.21,55.35,613290.0,54.3011,54.3795,54.1539,54.2913,613290.0
2023-12-20 10:00:00,55.34,55.73,55.34,55.64,790215.0,54.2815,54.664,54.2815,54.5757,790215.0
2023-12-20 11:00:00,55.65,55.69,55.6,55.64,264465.0,54.5855,54.6248,54.5365,54.5757,264465.0
2023-12-20 12:00:00,55.65,55.78,55.63,55.75,599370.0,54.5855,54.713,54.5659,54.6836,599370.0
2023-12-20 13:00:00,55.75,55.75,55.63,55.64,597410.0,54.6836,54.6836,54.5659,54.5757,597410.0
2023-12-20 14:00:00,55.63,55.64,54.96,55.05,1087170.0,54.5659,54.5757,53.9087,53.997,1087170.0
2023-12-20 15:00:00,55.03,55.15,54.58,54.59,1759330.0,53.9774,54.0951,53.536,53.5458,1759330.0
2023-12-21 09:30:00,55.05,55.23,55.0,55.15,679880.0,53.997,54.1736,53.948,54.0951,679880.0
2023-12-21 10:00:00,55.14,55.27,55.02,55.07,586820.0,54.0853,54.2128,53.9676,54.0166,586820.0
2023-12-21 11:00:00,55.1,55.13,54.95,54.96,371685.0,54.046,54.0755,53.8989,53.9087,371685.0
2023-12-21 12:00:00,54.94,54.99,54.85,54.9,324450.0,53.8891,53.9381,53.8008,53.8499,324450.0
2023-12-21 13:00:00,54.93,55.05,54.8,55.05,1190250.0,53.8793,53.997,53.7518,53.997,1190250.0
2023-12-21 14:00:00,55.05,55.09,54.98,55.05,547970.0,53.997,54.0362,53.9283,53.997,547970.0
2023-12-21 15:00:00,55.05,55.36,55.03,55.32,2458465.0,53.997,54.3011,53.9774,54.2618,2458465.0
2023-12-22 09:30:00,55.51,55.85,55.43,55.68,1407010.0,54.4482,54.7817,54.3697,54.6149,1407010.0
2023-12-22 10:00:00,55.7,55.73,55.54,55.54,532415.0,54.6346,54.664,54.4776,54.4776,532415.0
2023-12-22 11:00:00,55.53,55.66,55.45,55.56,667165.0,54.4678,54.5953,54.3893,54.4972,667165.0
2023-12-22 12:00:00,55.56,55.69,55.49,55.67,422465.0,54.4972,54.6248,54.4286,54.6051,422465.0
2023-12-22 13:00:00,55.68,55.71,55.62,55.68,297555.0,54.6149,54.6444,54.5561,54.6149,297555.0
2023-12-22 14:00:00,55.68,55.68,55.3,55.61,534230.0,54.6149,54.6149,54.2422,54.5463,534230.0
2023-12-22 15:00:00,55.61,55.63,55.48,55.55,747480.0,54.5463,54.5659,54.4188,54.4874,747480.0
2023-12-26 09:30:00,55.65,55.7,55.57,55.66,456730.0,54.5855,54.6346,54.5071,54.5953,456730.0
2023-12-26 10:00:00,55.66,55.76,55.66,55.73,704355.0,54.5953,54.6934,54.5953,54.664,704355.0
2023-12-26 11:00:00,55.72,55.84,55.71,55.83,368240.0,54.6542,54.7719,54.6444,54.7621,368240.0
2023-12-26 12:00:00,55.83,55.97,55.82,55.91,531405.0,54.7621,54.8994,54.7523,54.8405,531405.0
2023-12-26 13:00:00,55.91,56.02,55.91,56.0,562695.0,54.8405,54.9484,54.8405,54.9288,562695.0
2023-12-26 14:00:00,56.0,56.09,56.0,56.08,567675.0,54.9288,55.0171,54.9288,55.0073,567675.0
2023-12-26 15:00:00,56.09,56.14,55.95,55.97,1407650.0,55.0171,55.0661,54.8798,54.8994,1407650.0
2023-12-27 09:30:00,56.04,56.08,55.87,56.07,594315.0,54.9681,55.0073,54.8013,54.9975,594315.0
2023-12-27 10:00:00,56.07,56.13,55.88,55.88,457570.0,54.9975,55.0563,54.8111,54.8111,457570.0
2023-12-27 11:00:00,55.87,56.01,55.84,55.99,378310.0,54.8013,54.9386,54.7719,54.919,378310.0
2023-12-27 12:00:00,55.98,56.03,55.92,55.96,339220.0,54.9092,54.9583,54.8504,54.8896,339220.0
2023-12-27 13:00:00,55.97,56.14,55.96,55.96,1045185.0,54.8994,55.0661,54.8896,54.8896,1045185.0
2023-12-27 14:00:00,55.95,55.98,55.8,55.91,1062575.0,54.8798,54.9092,54.7327,54.8405,1062575.0
2023-12-27 15:00:00,55.91,55.99,55.85,55.97,1061040.0,54.8405,54.919,54.7817,54.8994,1061040.0
2023-12-28 09:30:00,55.77,56.07,55.76,56.04,333290.0,54.7032,54.9975,54.6934,54.9681,333290.0
2023-12-28 10:00:00,56.03,56.09,55.9,55.92,596475.0,54.9583,55.0171,54.8307,54.8504,596475.0
2023-12-28 11:00:00,55.92,55.98,55.88,55.91,935050.0,54.8504,54.9092,54.8111,54.8405,935050.0
2023-12-28 12:00:00,55.91,55.95,55.9,55.9,255105.0,54.8405,54.8798,54.8307,54.8307,255105.0
2023-12-28 13:00:00,55.91,55.95,55.77,55.86,324675.0,54.8405,54.8798,54.7032,54.7915,324675.0
2023-12-28 14:00:00,55.88,55.95,55.87,55.89,417870.0,54.8111,54.8798,54.8013,54.8209,417870.0
2023-12-28 15:00:00,55.9,55.98,55.84,55.97,1669405.0,54.8307,54.9092,54.7719,54.8994,1669405.0
2023-12-29 09:30:00,55.87,55.98,55.71,55.87,379375.0,54.8013,54.9092,54.6444,54.8013,379375.0
2023-12-29 10:00:00,55.88,55.9,55.53,55.6,835930.0,54.8111,54.8307,54.4678,54.5365,835930.0
2023-12-29 11:00:00,55.6,55.65,55.46,55.51,478920.0,54.5365,54.5855,54.3992,54.4482,478920.0
2023-12-29 12:00:00,55.51,55.62,55.42,55.61,1072200.0,54.4482,54.5561,54.3599,54.5463,1072200.0
2023-12-29 13:00:00,55.6,55.65,55.53,55.59,598550.0,54.5365,54.5855,54.4678,54.5267,598550.0
2023-12-29 14:00:00,55.6,55.66,55.57,55.65,614385.0,54.5365,54.5953,54.5071,54.5855,614385.0
2023-12-29 15:00:00,55.65,55.69,55.42,55.43,1165835.0,54.5855,54.6248,54.3599,54.3697,1165835.0
2024-01-02 09:30:00,55.08,55.48,54.97,55.47,1060635.0,54.0264,54.4188,53.9185,54.409,1060635.0
2024-01-02 10:00:00,55.49,55.54,55.2,55.25,721980.0,54.4286,54.4776,54.1441,54.1932,721980.0
2024-01-02 11:00:00,55.25,55.49,55.25,55.49,625685.0,54.1932,54.4286,54.1932,54.4286,625685.0
2024-01-02 12:00:00,55.5,55.61,55.45,55.46,814550.0,54.4384,54.5463,54.3893,54.3992,814550.0
2024-01-02 13:00:00,55.45,55.46,55.29,55.3,375400.0,54.3893,54.3992,54.2324,54.2422,375400.0
2024-01-02 14:00:00,55.3,55.32,55.09,55.09,674645.0,54.2422,54.2618,54.0362,54.0362,674645.0
2024-01-02 15:00:00,55.09,55.28,55.01,55.27,1868870.0,54.0362,54.2226,53.9578,54.2128,1868870.0
2024-01-03 09:30:00,54.69,54.75,54.36,54.37,981365.0,53.6439,53.7027,53.3202,53.33,981365.0
2024-01-03 10:00:00,54.36,54.64,54.1,54.26,1177260.0,53.3202,53.5948,53.0652,53.2221,1177260.0
2024-01-03 11:00:00,54.29,54.4,54.27,54.33,424310.0,53.2515,53.3594,53.2319,53.2908,424310.0
2024-01-03 12:00:00,54.3,54.42,54.23,54.4,552115.0,53.2613,53.379,53.1927,53.3594,552115.0
2024-01-03 13:00:00,54.4,54.5,54.39,54.39,444090.0,53.3594,53.4575,53.3496,53.3496,444090.0
2024-01-03 14:00:00,54.38,54.54,54.23,54.29,937820.0,53.3398,53.4968,53.1927,53.2515,937820.0
2024-01-03 15:00:00,54.29,54.3,53.96,53.99,2394020.0,53.2515,53.2613,52.9278,52.9573,2394020.0
2024-01-04 09:30:00,53.95,54.14,53.9,54.02,834140.0,52.918,53.1044,52.869,52.9867,834140.0
2024-01-04 10:00:00,54.01,54.21,54.0,54.07,798775.0,52.9769,53.1731,52.9671,53.0357,798775.0
2024-01-04 11:00:00,54.09,54.24,54.01,54.06,1309425.0,53.0554,53.2025,52.9769,53.0259,1309425.0
2024-01-04 12:00:00,54.05,54.09,53.93,54.01,759480.0,53.0161,53.0554,52.8984,52.9769,759480.0
2024-01-04 13:00:00,54.0,54.1,53.99,54.03,491720.0,52.9671,53.0652,52.9573,52.9965,491720.0
2024-01-04 14:00:00,54.03,54.07,53.9,54.0,969650.0,52.9965,53.0357,52.869,52.9671,969650.0
2024-01-04 15:00:00,54.01,54.09,53.87,53.9,1782175.0,52.9769,53.0554,52.8396,52.869,1782175.0
2024-01-05 09:30:00,53.68,54.12,53.59,54.12,1082090.0,52.6532,53.0848,52.5649,53.0848,1082090.0
2024-01-05 10:00:00,54.12,54.45,54.12,54.38,1732295.0,53.0848,53.4085,53.0848,53.3398,1732295.0
2024-01-05 11:00:00,54.39,54.42,54.17,54.21,649815.0,53.3496,53.379,53.1338,53.1731,649815.0
2024-01-05 12:00:00,54.19,54.19,53.97,54.04,576105.0,53.1534,53.1534,52.9377,53.0063,576105.0
2024-01-05 13:00:00,54.02,54.24,53.94,54.18,549000.0,52.9867,53.2025,52.9082,53.1436,549000.0
2024-01-05 14:00:00,54.18,54.3,53.92,53.95,743305.0,53.1436,53.2613,52.8886,52.918,743305.0
2024-01-05 15:00:00,53.94,54.13,53.94,54.09,832975.0,52.9082,53.0946,52.9082,53.0554,832975.0
2024-01-08 09:30:00,53.99,54.15,53.87,54.13,1037100.0,52.9573,53.1142,52.8396,53.0946,1037100.0
2024-01-08 10:00:00,54.12,54.44,54.05,54.38,945650.0,53.0848,53.3987,53.0161,53.3398,945650.0
2024-01-08 11:00:00,54.39,54.47,54.34,54.44,455280.0,53.3496,53.4281,53.3006,53.3987,455280.0
2024-01-08 12:00:00,54.46,54.49,54.32,54.44,413645.0,53.4183,53.4477,53.281,53.3987,413645.0
2024-01-08 13:00:00,54.44,54.52,54.44,54.52,370585.0,53.3987,53.4771,53.3987,53.4771,370585.0
2024-01-08 14:00:00,54.51,54.72,54.5,54.69,442750.0,53.4673,53.6733,53.4575,53.6439,442750.0
2024-01-08 15:00:00,54.69,54.79,54.63,54.79,669675.0,53.6439,53.742,53.585,53.742,669675.0
2024-01-09 09:30:00,54.27,54.34,54.11,54.25,1258110.0,53.2319,53.3006,53.075,53.2123,1258110.0
2024-01-09 10:00:00,54.25,54.39,54.15,54.27,809480.0,53.2123,53.3496,53.1142,53.2319,809480.0
2024-01-09 11:00:00,54.27,54.52,54.26,54.52,853800.0,53.2319,53.4771,53.2221,53.4771,853800.0
2024-01-09 12:00:00,54.52,54.56,54.47,54.53,376500.0,53.4771,53.5164,53.4281,53.4869,376500.0
2024-01-09 13:00:00,54.54,54.62,54.35,54.53,919845.0,53.4968,53.5752,53.3104,53.4869,919845.0
2024-01-09 14:00:00,54.54,54.55,54.36,54.44,919835.0,53.4968,53.5066,53.3202,53.3987,919835.0
2024-01-09 15:00:00,54.44,54.5,54.34,54.43,1308955.0,53.3987,53.4575,53.3006,53.3889,1308955.0
2024-01-10 09:30:00,54.47,54.53,54.32,54.33,353790.0,53.4281,53.4869,53.281,53.2908,353790.0
2024-01-10 10:00:00,54.32,54.41,54.14,54.4,614990.0,53.281,53.3692,53.1044,53.3594,614990.0
2024-01-10 11:00:00,54.4,54.42,54.3,54.4,334570.0,53.3594,53.379,53.2613,53.3594,334570.0
2024-01-10 12:00:00,54.4,54.45,54.36,54.4,453155.0,53.3594,53.4085,53.3202,53.3594,453155.0
2024-01-10 13:00:00,54.41,54.52,54.36,54.49,446590.0,53.3692,53.4771,53.3202,53.4477,446590.0
2024-01-10 14:00:00,54.49,54.62,54.47,54.62,514685.0,53.4477,53.5752,53.4281,53.5752,514685.0
2024-01-10 15:00:00,54.62,54.66,54.42,54.57,1205685.0,53.5752,53.6145,53.379,53.5262,1205685.0
2024-01-11 09:30:00,54.49,54.53,54.26,54.33,920690.0,53.4477,53.4869,53.2221,53.2908,920690.0
2024-01-11 10:00:00,54.33,54.33,53.88,54.03,1355525.0,53.2908,53.2908,52.8494,52.9965,1355525.0
2024-01-11 11:00:00,54.03,54.09,53.89,53.97,1094925.0,52.9965,53.0554,52.8592,52.9377,1094925.0
2024-01-11 12:00:00,53.97,54.19,53.97,54.17,708785.0,52.9377,53.1534,52.9377,53.1338,708785.0
2024-01-11 13:00:00,54.17,54.34,54.16,54.33,630525.0,53.1338,53.3006,53.124,53.2908,630525.0
2024-01-11 14:00:00,54.34,54.44,54.25,54.43,798025.0,53.3006,53.3987,53.2123,53.3889,798025.0
2024-01-11 15:00:00,54.44,54.46,54.27,54.44,1060530.0,53.3987,53.4183,53.2319,53.3987,1060530.0
2024-01-12 09:30:00,54.91,55.08,54.71,54.71,732210.0,53.8597,54.0264,53.6635,53.6635,732210.0
2024-01-12 10:00:00,54.72,54.74,54.23,54.27,1082585.0,53.6733,53.6929,53.1927,53.2319,1082585.0
2024-01-12 11:00:00,54.27,54.46,54.24,54.29,725505.0,53.2319,53.4183,53.2025,53.2515,725505.0
2024-01-12 12:00:00,54.3,54.39,54.27,54.32,484690.0,53.2613,53.3496,53.2319,53.281,484690.0
2024-01-12 13:00:00,54.34,54.44,54.34,54.44,506640.0,53.3006,53.3987,53.3006,53.3987,506640.0
2024-01-12 14:00:00,54.43,54.49,54.35,54.37,720650.0,53.3889,53.4477,53.3104,53.33,720650.0
2024-01-12 15:00:00,54.36,54.43,54.29,54.41,1027580.0,53.3202,53.3889,53.2515,53.3692,1027580.0
2024-01-16 09:30:00,54.02,54.11,53.76,53.88,953105.0,52.9867,53.075,52.7317,52.8494,953105.0
2024-01-16 10:00:00,53.9,54.25,53.88,54.17,1086570.0,52.869,53.2123,52.8494,53.1338,1086570.0
2024-01-16 11:00:00,54.16,54.22,53.95,54.05,2438010.0,53.124,53.1829,52.918,53.0161,2438010.0
2024-01-16 12:00:00,54.05,54.06,53.9,53.93,981035.0,53.0161,53.0259,52.869,52.8984,981035.0
2024-01-16 13:00:00,53.93,54.1,53.91,53.96,1256805.0,52.8984,53.0652,52.8788,52.9278,1256805.0
2024-01-16 14:00:00,53.96,53.97,53.81,53.94,948515.0,52.9278,52.9377,52.7807,52.9082,948515.0
2024-01-16 15:00:00,53.93,54.06,53.9,54.05,1118380.0,52.8984,53.0259,52.869,53.0161,1118380.0
2024-01-17 09:30:00,53.45,53.72,53.3,53.61,996595.0,52.4276,52.6924,52.2805,52.5845,996595.0
2024-01-17 10:00:00,53.63,53.86,53.59,53.68,832025.0,52.6042,52.8298,52.5649,52.6532,832025.0
2024-01-17 11:00:00,53.68,53.75,53.64,53.68,888030.0,52.6532,52.7219,52.614,52.6532,888030.0
2024-01-17 12:00:00,53.67,53.67,53.51,53.58,550720.0,52.6434,52.6434,52.4865,52.5551,550720.0
2024-01-17 13:00:00,53.58,53.61,53.38,53.48,693600.0,52.5551,52.5845,52.3589,52.457,693600.0
2024-01-17 14:00:00,53.51,53.61,53.48,53.58,828370.0,52.4865,52.5845,52.457,52.5551,828370.0
2024-01-17 15:00:00,53.58,53.71,53.49,53.68,1135415.0,52.5551,52.6826,52.4668,52.6532,1135415.0
2024-01-18 09:30:00,53.9,54.04,53.74,53.87,1200530.0,52.869,53.0063,52.7121,52.8396,1200530.0
2024-01-18 10:00:00,53.87,54.01,53.77,53.79,2273870.0,52.8396,52.9769,52.7415,52.7611,2273870.0
2024-01-18 11:00:00,53.79,53.89,53.71,53.77,972565.0,52.7611,52.8592,52.6826,52.7415,972565.0
2024-01-18 12:00:00,53.77,53.77,53.59,53.65,1019430.0,52.7415,52.7415,52.5649,52.6238,1019430.0
2024-01-18 13:00:00,53.66,53.8,53.56,53.79,910585.0,52.6336,52.7709,52.5355,52.7611,910585.0
2024-01-18 14:00:00,53.79,54.01,53.79,54.01,1172605.0,52.7611,52.9769,52.7611,52.9769,1172605.0
2024-01-18 15:00:00,54.01,54.16,53.98,54.12,894875.0,52.9769,53.124,52.9475,53.0848,894875.0
2024-01-19 09:30:00,54.26,54.28,53.87,54.19,497635.0,53.2221,53.2417,52.8396,53.1534,497635.0
2024-01-19 10:00:00,54.14,54.21,53.95,54.05,1066820.0,53.1044,53.1731,52.918,53.0161,1066820.0
2024-01-19 11:00:00,54.05,54.18,53.97,54.06,902500.0,53.0161,53.1436,52.9377,53.0259,902500.0
2024-01-19 12:00:00,54.05,54.27,54.0,54.26,862505.0,53.0161,53.2319,52.9671,53.2221,862505.0
2024-01-19 13:00:00,54.26,54.53,54.22,54.53,490940.0,53.2221,53.4869,53.1829,53.4869,490940.0
2024-01-19 14:00:00,54.52,54.73,54.51,54.64,989650.0,53.4771,53.6831,53.4673,53.5948,989650.0
2024-01-19 15:00:00,54.63,54.68,54.55,54.66,800290.0,53.585,53.6341,53.5066,53.6145,800290.0
2024-01-22 09:30:00,54.96,55.36,54.96,55.32,743820.0,53.9087,54.3011,53.9087,54.2618,743820.0
2024-01-22 10:00:00,55.32,55.42,55.1,55.18,1455185.0,54.2618,54.3599,54.046,54.1245,1455185.0
2024-01-22 11:00:00,55.18,55.24,55.09,55.22,963320.0,54.1245,54.1834,54.0362,54.1637,963320.0
2024-01-22 12:00:00,55.23,55.23,55.11,55.15,774235.0,54.1736,54.1736,54.0559,54.0951,774235.0
2024-01-22 13:00:00,55.15,55.18,55.02,55.12,665775.0,54.0951,54.1245,53.9676,54.0657,665775.0
2024-01-22 14:00:00,55.13,55.17,55.04,55.15,826000.0,54.0755,54.1147,53.9872,54.0951,826000.0
2024-01-22 15:00:00,55.16,55.33,55.08,55.28,2005735.0,54.1049,54.2716,54.0264,54.2226,2005735.0
2024-01-23 09:30:00,55.6,55.71,55.36,55.45,500710.0,54.5365,54.6444,54.3011,54.3893,500710.0
2024-01-23 10:00:00,55.44,55.47,54.97,55.03,845335.0,54.3795,54.409,53.9185,53.9774,845335.0
2024-01-23 11:00:00,55.04,55.15,54.9,55.01,694110.0,53.9872,54.0951,53.8499,53.9578,694110.0
2024-01-23 12:00:00,55.02,55.02,54.88,54.97,655910.0,53.9676,53.9676,53.8303,53.9185,655910.0
2024-01-23 13:00:00,54.95,55.02,54.9,55.0,888885.0,53.8989,53.9676,53.8499,53.948,888885.0
2024-01-23 14:00:00,55.0,55.16,54.97,55.13,627045.0,53.948,54.1049,53.9185,54.0755,627045.0
2024-01-23 15:00:00,55.14,55.23,55.04,55.06,1249540.0,54.0853,54.1736,53.9872,54.0068,1249540.0
2024-01-24 09:30:00,55.57,55.6,55.13,55.16,803265.0,54.5071,54.5365,54.0755,54.1049,803265.0
2024-01-24 10:00:00,55.16,55.37,54.95,55.2,656505.0,54.1049,54.3109,53.8989,54.1441,656505.0
2024-01-24 11:00:00,55.21,55.29,55.18,55.25,447460.0,54.1539,54.2324,54.1245,54.1932,447460.0
2024-01-24 12:00:00,55.24,55.25,55.11,55.22,563910.0,54.1834,54.1932,54.0559,54.1637,563910.0
2024-01-24 13:00:00,55.22,55.23,54.87,54.92,1048580.0,54.1637,54.1736,53.8204,53.8695,1048580.0
2024-01-24 14:00:00,54.92,54.93,54.76,54.87,683155.0,53.8695,53.8793,53.7125,53.8204,683155.0
2024-01-24 15:00:00,54.87,54.91,54.68,54.72,1259730.0,53.8204,53.8597,53.6341,53.6733,1259730.0
2024-01-25 09:30:00,55.15,55.36,54.98,55.16,451225.0,54.0951,54.3011,53.9283,54.1049,451225.0
2024-01-25 10:00:00,55.22,55.29,54.8,54.84,977645.0,54.1637,54.2324,53.7518,53.791,977645.0
2024-01-25 11:00:00,54.82,54.98,54.78,54.9,529390.0,53.7714,53.9283,53.7322,53.8499,529390.0
2024-01-25 12:00:00,54.9,54.91,54.74,54.81,764085.0,53.8499,53.8597,53.6929,53.7616,764085.0
2024-01-25 13:00:00,54.81,54.97,54.81,54.83,444495.0,53.7616,53.9185,53.7616,53.7812,444495.0
2024-01-25 14:00:00,54.82,55.0,54.77,54.96,426810.0,53.7714,53.948,53.7224,53.9087,426810.0
2024-01-25 15:00:00,54.95,55.06,54.88,55.06,703990.0,53.8989,54.0068,53.8303,54.0068,703990.0
2024-01-26 09:30:00,55.27,55.43,55.17,55.25,452260.0,54.2128,54.3697,54.1147,54.1932,452260.0
2024-01-26 10:00:00,55.25,55.41,55.1,55.35,493280.0,54.1932,54.3501,54.046,54.2913,493280.0
2024-01-26 11:00:00,55.35,55.35,55.15,55.26,404450.0,54.2913,54.2913,54.0951,54.203,404450.0
2024-01-26 12:00:00,55.25,55.26,54.98,55.05,1253320.0,54.1932,54.203,53.9283,53.997,1253320.0
2024-01-26 13:00:00,55.05,55.15,55.02,55.07,338395.0,53.997,54.0951,53.9676,54.0166,338395.0
2024-01-26 14:00:00,55.07,55.19,55.07,55.18,473440.0,54.0166,54.1343,54.0166,54.1245,473440.0
2024-01-26 15:00:00,55.18,55.18,55.05,55.11,547815.0,54.1245,54.1245,53.997,54.0559,547815.0
2024-01-29 09:30:00,55.06,55.13,54.91,55.08,300235.0,54.0068,54.0755,53.8597,54.0264,300235.0
2024-01-29 10:00:00,55.09,55.16,54.97,55.08,1216070.0,54.0362,54.1049,53.9185,54.0264,1216070.0
2024-01-29 11:00:00,55.08,55.13,55.05,55.13,571060.0,54.0264,54.0755,53.997,54.0755,571060.0
2024-01-29 12:00:00,55.13,55.2,55.07,55.15,297085.0,54.0755,54.1441,54.0166,54.0951,297085.0
2024-01-29 13:00:00,55.15,55.2,55.1,55.15,326730.0,54.0951,54.1441,54.046,54.0951,326730.0
2024-01-29 14:00:00,55.15,55.29,55.14,55.24,414950.0,54.0951,54.2324,54.0853,54.1834,414950.0
2024-01-29 15:00:00,55.24,55.64,55.24,55.64,1170675.0,54.1834,54.5757,54.1834,54.5757,1170675.0
2024-01-30 09:30:00,55.45,55.6,55.34,55.58,358635.0,54.3893,54.5365,54.2815,54.5169,358635.0
2024-01-30 10:00:00,55.59,55.59,55.29,55.43,625130.0,54.5267,54.5267,54.2324,54.3697,625130.0
2024-01-30 11:00:00,55.42,55.6,55.39,55.59,473405.0,54.3599,54.5365,54.3305,54.5267,473405.0
2024-01-30 12:00:00,55.57,55.61,55.46,55.49,470095.0,54.5071,54.5463,54.3992,54.4286,470095.0
2024-01-30 13:00:00,55.48,55.59,55.45,55.55,496365.0,54.4188,54.5267,54.3893,54.4874,496365.0
2024-01-30 14:00:00,55.55,55.66,55.53,55.63,467675.0,54.4874,54.5953,54.4678,54.5659,467675.0
2024-01-30 15:00:00,55.63,55.63,55.5,55.5,1023650.0,54.5659,54.5659,54.4384,54.4384,1023650.0
2024-01-31 09:30:00,55.36,55.4,55.13,55.29,1202415.0,54.3011,54.3403,54.0755,54.2324,1202415.0
2024-01-31 10:00:00,55.29,55.46,55.22,55.35,653860.0,54.2324,54.3992,54.1637,54.2913,653860.0
2024-01-31 11:00:00,55.35,55.45,55.13,55.24,702460.0,54.2913,54.3893,54.0755,54.1834,702460.0
2024-01-31 12:00:00,55.23,55.37,55.22,55.37,466210.0,54.1736,54.3109,54.1637,54.3109,466210.0
2024-01-31 13:00:00,55.36,55.36,55.22,55.3,300600.0,54.3011,54.3011,54.1637,54.2422,300600.0
2024-01-31 14:00:00,55.34,55.63,54.97,55.14,1468570.0,54.2815,54.5659,53.9185,54.0853,1468570.0
2024-01-31 15:00:00,55.13,55.13,54.44,54.47,2490040.0,54.0755,54.0755,53.3987,53.4281,2490040.0
2024-02-01 09:30:00,54.77,54.98,54.5,54.54,1101655.0,53.7224,53.9283,53.4575,53.4968,1101655.0
2024-02-01 10:00:00,54.51,54.68,54.2,54.2,1003610.0,53.4673,53.6341,53.1633,53.1633,1003610.0
2024-02-01 11:00:00,54.2,54.56,54.17,54.56,641275.0,53.1633,53.5164,53.1338,53.5164,641275.0
2024-02-01 12:00:00,54.57,55.05,54.57,54.97,755180.0,53.5262,53.997,53.5262,53.9185,755180.0
2024-02-01 13:00:00,54.97,55.0,54.78,54.98,357255.0,53.9185,53.948,53.7322,53.9283,357255.0
2024-02-01 14:00:00,55.0,55.13,54.89,55.11,587035.0,53.948,54.0755,53.8401,54.0559,587035.0
2024-02-01 15:00:00,55.12,55.22,55.06,55.19,2232905.0,54.0657,54.1637,54.0068,54.1343,2232905.0
2024-02-02 09:30:00,54.78,54.84,54.48,54.76,777320.0,53.7322,53.791,53.4379,53.7125,777320.0
2024-02-02 10:00:00,54.75,55.02,54.53,54.95,2280340.0,53.7027,53.9676,53.4869,53.8989,2280340.0
2024-02-02 11:00:00,54.98,55.15,54.91,55.08,1231280.0,53.9283,54.0951,53.8597,54.0264,1231280.0
2024-02-02 12:00:00,55.07,55.16,54.85,55.03,882415.0,54.0166,54.1049,53.8008,53.9774,882415.0
2024-02-02 13:00:00,55.03,55.18,54.99,55.1,565640.0,53.9774,54.1245,53.9381,54.046,565640.0
2024-02-02 14:00:00,55.11,55.36,55.11,55.32,1133545.0,54.0559,54.3011,54.0559,54.2618,1133545.0
2024-02-02 15:00:00,55.32,55.44,55.17,55.19,1099810.0,54.2618,54.3795,54.1147,54.1343,1099810.0
2024-02-05 09:30:00,54.73,54.74,54.44,54.51,880270.0,53.6831,53.6929,53.3987,53.4673,880270.0
2024-02-05 10:00:00,54.5,54.5,54.14,54.25,1064135.0,53.4575,53.4575,53.1044,53.2123,1064135.0
2024-02-05 11:00:00,54.26,54.46,54.23,54.42,798380.0,53.2221,53.4183,53.1927,53.379,798380.0
2024-02-05 12:00:00,54.41,54.65,54.39,54.61,806295.0,53.3692,53.6047,53.3496,53.5654,806295.0
2024-02-05 13:00:00,54.6,54.7,54.55,54.67,618940.0,53.5556,53.6537,53.5066,53.6243,618940.0
2024-02-05 14:00:00,54.68,54.81,54.63,54.77,572450.0,53.6341,53.7616,53.585,53.7224,572450.0
2024-02-05 15:00:00,54.76,54.81,54.56,54.56,1141425.0,53.7125,53.7616,53.5164,53.5164,1141425.0
2024-02-06 09:30:00,54.64,54.92,54.47,54.79,744860.0,53.5948,53.8695,53.4281,53.742,744860.0
2024-02-06 10:00:00,54.79,54.89,54.66,54.77,547045.0,53.742,53.8401,53.6145,53.7224,547045.0
2024-02-06 11:00:00,54.77,54.85,54.66,54.71,550620.0,53.7224,53.8008,53.6145,53.6635,550620.0
2024-02-06 12:00:00,54.73,54.79,54.66,54.73,434570.0,53.6831,53.742,53.6145,53.6831,434570.0
2024-02-06 13:00:00,54.72,54.87,54.68,54.86,530995.0,53.6733,53.8204,53.6341,53.8106,530995.0
2024-02-06 14:00:00,54.85,54.86,54.65,54.79,585730.0,53.8008,53.8106,53.6047,53.742,585730.0
2024-02-06 15:00:00,54.79,54.86,54.73,54.85,1485410.0,53.742,53.8106,53.6831,53.8008,1485410.0
2024-02-07 09:30:00,55.09,55.09,54.67,54.78,499640.0,54.0362,54.0362,53.6243,53.7322,499640.0
2024-02-07 10:00:00,54.77,55.15,54.76,55.04,684080.0,53.7224,54.0951,53.7125,53.9872,684080.0
2024-02-07 11:00:00,55.05,55.1,54.98,55.05,746530.0,53.997,54.046,53.9283,53.997,746530.0
2024-02-07 12:00:00,55.06,55.17,54.98,55.17,711645.0,54.0068,54.1147,53.9283,54.1147,711645.0
2024-02-07 13:00:00,55.15,55.29,55.12,55.25,734235.0,54.0951,54.2324,54.0657,54.1932,734235.0
2024-02-07 14:00:00,55.25,55.33,55.22,55.3,542710.0,54.1932,54.2716,54.1637,54.2422,542710.0
2024-02-07 15:00:00,55.3,55.31,55.07,55.12,1175790.0,54.2422,54.252,54.0166,54.0657,1175790.0
2024-02-08 09:30:00,55.11,55.34,55.06,55.32,463210.0,54.0559,54.2815,54.0068,54.2618,463210.0
2024-02-08 10:00:00,55.34,55.47,55.31,55.4,710485.0,54.2815,54.409,54.252,54.3403,710485.0
2024-02-08 11:00:00,55.4,55.4,55.22,55.37,882290.0,54.3403,54.3403,54.1637,54.3109,882290.0
2024-02-08 12:00:00,55.37,55.42,55.33,55.39,496560.0,54.3109,54.3599,54.2716,54.3305,496560.0
2024-02-08 13:00:00,55.39,55.59,55.39,55.58,687765.0,54.3305,54.5267,54.3305,54.5169,687765.0
2024-02-08 14:00:00,55.58,55.65,55.53,55.61,440360.0,54.5169,54.5855,54.4678,54.5463,440360.0
2024-02-08 15:00:00,55.61,55.65,55.55,55.62,1214775.0,54.5463,54.5855,54.4874,54.5561,1214775.0
2024-02-09 09:30:00,55.7,55.76,55.56,55.7,532680.0,54.6346,54.6934,54.4972,54.6346,532680.0
2024-02-09 10:00:00,55.74,55.79,55.58,55.71,1175240.0,54.6738,54.7228,54.5169,54.6444,1175240.0
2024-02-09 11:00:00,55.7,55.76,55.59,55.69,788130.0,54.6346,54.6934,54.5267,54.6248,788130.0
2024-02-09 12:00:00,55.7,55.88,55.68,55.86,921130.0,54.6346,54.8111,54.6149,54.7915,921130.0
2024-02-09 13:00:00,55.88,56.04,55.87,55.98,528005.0,54.8111,54.9681,54.8013,54.9092,528005.0
2024-02-09 14:00:00,55.97,56.07,55.95,55.95,492840.0,54.8994,54.9975,54.8798,54.8798,492840.0
2024-02-09 15:00:00,55.96,56.06,55.91,56.06,1528600.0,54.8896,54.9877,54.8405,54.9877,1528600.0
2024-02-12 09:30:00,56.12,56.46,56.1,56.44,903995.0,55.0465,55.38,55.0269,55.3604,903995.0
2024-02-12 10:00:00,56.45,56.59,56.3,56.54,4903515.0,55.3702,55.5075,55.2231,55.4585,4903515.0
2024-02-12 11:00:00,56.54,56.73,56.51,56.67,814490.0,55.4585,55.6449,55.4291,55.586,814490.0
2024-02-12 12:00:00,56.67,56.73,56.61,56.73,563085.0,55.586,55.6449,55.5272,55.6449,563085.0
2024-02-12 13:00:00,56.73,56.77,56.62,56.68,400405.0,55.6449,55.6841,55.537,55.5958,400405.0
2024-02-12 14:00:00,56.67,56.71,56.45,56.58,509975.0,55.586,55.6252,55.3702,55.4977,509975.0
2024-02-12 15:00:00,56.59,56.67,56.54,56.58,1260435.0,55.5075,55.586,55.4585,55.4977,1260435.0
2024-02-13 09:30:00,55.16,55.37,54.94,54.95,1427475.0,54.1049,54.3109,53.8891,53.8989,1427475.0
2024-02-13 10:00:00,54.95,55.37,54.83,55.3,1480335.0,53.8989,54.3109,53.7812,54.2422,1480335.0
2024-02-13 11:00:00,55.31,55.65,55.31,55.55,754585.0,54.252,54.5855,54.252,54.4874,754585.0
2024-02-13 12:00:00,55.55,55.55,55.39,55.44,408685.0,54.4874,54.4874,54.3305,54.3795,408685.0
2024-02-13 13:00:00,55.43,55.44,55.26,55.3,287070.0,54.3697,54.3795,54.203,54.2422,287070.0
2024-02-13 14:00:00,55.29,55.29,54.84,54.88,612625.0,54.2324,54.2324,53.791,53.8303,612625.0
2024-02-13 15:00:00,54.87,55.2,54.76,55.19,1371685.0,53.8204,54.1441,53.7125,54.1343,1371685.0
2024-02-14 09:30:00,55.67,55.76,55.47,55.63,475240.0,54.6051,54.6934,54.409,54.5659,475240.0
2024-02-14 10:00:00,55.65,55.72,55.43,55.47,362675.0,54.5855,54.6542,54.3697,54.409,362675.0
2024-02-14 11:00:00,55.44,55.62,55.33,55.49,528350.0,54.3795,54.5561,54.2716,54.4286,528350.0
2024-02-14 12:00:00,55.48,55.7,55.34,55.69,573175.0,54.4188,54.6346,54.2815,54.6248,573175.0
2024-02-14 13:00:00,55.7,55.89,55.62,55.84,411820.0,54.6346,54.8209,54.5561,54.7719,411820.0
2024-02-14 14:00:00,55.84,56.0,55.68,56.0,1269740.0,54.7719,54.9288,54.6149,54.9288,1269740.0
2024-02-14 15:00:00,56.0,56.07,55.91,55.97,938865.0,54.9288,54.9975,54.8405,54.8994,938865.0
2024-02-15 09:30:00,56.37,56.86,56.33,56.63,557015.0,55.2917,55.7724,55.2525,55.5468,557015.0
2024-02-15 10:00:00,56.65,56.81,56.58,56.61,571155.0,55.5664,55.7233,55.4977,55.5272,571155.0
2024-02-15 11:00:00,56.6,56.71,56.49,56.64,786250.0,55.5174,55.6252,55.4095,55.5566,786250.0
2024-02-15 12:00:00,56.66,56.75,56.63,56.63,495785.0,55.5762,55.6645,55.5468,55.5468,495785.0
2024-02-15 13:00:00,56.63,56.92,56.61,56.91,434895.0,55.5468,55.8312,55.5272,55.8214,434895.0
2024-02-15 14:00:00,56.91,57.05,56.9,57.01,391170.0,55.8214,55.9587,55.8116,55.9195,391170.0
2024-02-15 15:00:00,57.01,57.01,56.88,56.99,743795.0,55.9195,55.9195,55.792,55.8999,743795.0
2024-02-16 09:30:00,56.76,56.81,56.53,56.62,477820.0,55.6743,55.7233,55.4487,55.537,477820.0
2024-02-16 10:00:00,56.57,56.94,56.54,56.78,339245.0,55.4879,55.8508,55.4585,55.6939,339245.0
2024-02-16 11:00:00,56.82,57.03,56.79,56.94,301210.0,55.7331,55.9391,55.7037,55.8508,301210.0
2024-02-16 12:00:00,56.93,57.01,56.85,56.94,513595.0,55.841,55.9195,55.7626,55.8508,513595.0
2024-02-16 13:00:00,56.93,56.93,56.8,56.9,417870.0,55.841,55.841,55.7135,55.8116,417870.0
2024-02-16 14:00:00,56.9,57.01,56.62,56.71,713150.0,55.8116,55.9195,55.537,55.6252,713150.0
2024-02-16 15:00:00,56.71,56.74,56.46,56.47,769300.0,55.6252,55.6547,55.38,55.3898,769300.0
2024-02-20 09:30:00,56.01,56.11,55.91,56.07,405715.0,54.9386,55.0367,54.8405,54.9975,405715.0
2024-02-20 10:00:00,56.07,56.11,55.93,56.09,434935.0,54.9975,55.0367,54.8602,55.0171,434935.0
2024-02-20 11:00:00,56.08,56.1,55.94,55.96,342300.0,55.0073,55.0269,54.87,54.8896,342300.0
2024-02-20 12:00:00,55.95,55.95,55.79,55.93,381955.0,54.8798,54.8798,54.7228,54.8602,381955.0
2024-02-20 13:00:00,55.93,55.97,55.83,55.96,387475.0,54.8602,54.8994,54.7621,54.8896,387475.0
2024-02-20 14:00:00,55.97,56.08,55.87,56.06,519515.0,54.8994,55.0073,54.8013,54.9877,519515.0
2024-02-20 15:00:00,56.07,56.1,55.9,56.07,1164405.0,54.9975,55.0269,54.8307,54.9975,1164405.0
2024-02-21 09:30:00,55.88,56.13,55.81,56.08,307160.0,54.8111,55.0563,54.7425,55.0073,307160.0
2024-02-21 10:00:00,56.06,56.15,55.99,56.1,271680.0,54.9877,55.076,54.919,55.0269,271680.0
2024-02-21 11:00:00,56.1,56.19,55.97,56.06,298520.0,55.0269,55.1152,54.8994,54.9877,298520.0
2024-02-21 12:00:00,56.06,56.08,55.97,56.08,258475.0,54.9877,55.0073,54.8994,55.0073,258475.0
2024-02-21 13:00:00,56.07,56.1,55.91,56.09,373895.0,54.9975,55.0269,54.8405,55.0171,373895.0
2024-02-21 14:00:00,56.08,56.16,55.88,55.95,495235.0,55.0073,55.0858,54.8111,54.8798,495235.0
2024-02-21 15:00:00,55.92,56.17,55.78,56.17,675980.0,54.8504,55.0956,54.713,55.0956,675980.0
2024-02-22 09:30:00,56.44,56.86,56.41,56.75,322399.0,55.3604,55.7724,55.331,55.6645,322399.0
2024-02-22 10:00:00,56.76,56.82,56.56,56.69,490552.0,55.6743,55.7331,55.4781,55.6056,490552.0
2024-02-22 11:00:00,56.69,56.84,56.66,56.78,436577.0,55.6056,55.7528,55.5762,55.6939,436577.0
2024-02-22 12:00:00,56.76,56.95,56.73,56.95,255908.0,55.6743,55.8607,55.6449,55.8607,255908.0
2024-02-22 13:00:00,56.94,56.98,56.79,56.98,210610.0,55.8508,55.8901,55.7037,55.8901,210610.0
2024-02-22 14:00:00,56.97,57.06,56.83,56.87,521246.0,55.8803,55.9686,55.743,55.7822,521246.0
2024-02-22 15:00:00,56.86,57.07,56.85,57.0,735807.0,55.7724,55.9784,55.7626,55.9097,735807.0
2024-02-23 09:30:00,57.04,57.07,56.82,56.9,1020331.0,55.9489,55.9784,55.7331,55.8116,1020331.0
2024-02-23 10:00:00,56.9,57.05,56.82,57.03,627946.0,55.8116,55.9587,55.7331,55.9391,627946.0
2024-02-23 11:00:00,57.03,57.05,56.85,57.0,493384.0,55.9391,55.9587,55.7626,55.9097,493384.0
2024-02-23 12:00:00,57.0,57.2,56.99,57.18,691710.0,55.9097,56.1059,55.8999,56.0863,691710.0
2024-02-23 13:00:00,57.18,57.25,57.14,57.18,289432.0,56.0863,56.1549,56.047,56.0863,289432.0
2024-02-23 14:00:00,57.17,57.19,57.03,57.1,520655.0,56.0764,56.0961,55.9391,56.0078,520655.0
2024-02-23 15:00:00,57.1,57.13,57.03,57.07,1056116.0,56.0078,56.0372,55.9391,55.9784,1056116.0
2024-02-26 09:30:00,56.96,57.3,56.85,57.29,1768697.0,55.8705,56.204,55.7626,56.1942,1768697.0
2024-02-26 10:00:00,57.3,57.3,57.03,57.08,484164.0,56.204,56.204,55.9391,55.9882,484164.0
2024-02-26 11:00:00,57.07,57.12,56.97,57.1,363911.0,55.9784,56.0274,55.8803,56.0078,363911.0
2024-02-26 12:00:00,57.09,57.12,57.02,57.07,393523.0,55.998,56.0274,55.9293,55.9784,393523.0
2024-02-26 13:00:00,57.08,57.08,56.83,56.96,452354.0,55.9882,55.9882,55.743,55.8705,452354.0
2024-02-26 14:00:00,56.96,57.03,56.9,57.0,765088.0,55.8705,55.9391,55.8116,55.9097,765088.0
2024-02-26 15:00:00,57.0,57.11,56.97,56.99,1147996.0,55.9097,56.0176,55.8803,55.8999,1147996.0
2024-02-27 09:30:00,57.21,57.3,57.1,57.2,1009655.0,56.1157,56.204,56.0078,56.1059,1009655.0
2024-02-27 10:00:00,57.21,57.27,57.14,57.2,1127686.0,56.1157,56.1745,56.047,56.1059,1127686.0
2024-02-27 11:00:00,57.21,57.29,57.17,57.25,470247.0,56.1157,56.1942,56.0764,56.1549,470247.0
2024-02-27 12:00:00,57.26,57.28,57.12,57.12,515731.0,56.1647,56.1843,56.0274,56.0274,515731.0
2024-02-27 13:00:00,57.12,57.22,57.08,57.17,532264.0,56.0274,56.1255,55.9882,56.0764,532264.0
2024-02-27 14:00:00,57.18,57.19,57.06,57.13,571542.0,56.0863,56.0961,55.9686,56.0372,571542.0
2024-02-27 15:00:00,57.13,57.27,57.11,57.27,982903.0,56.0372,56.1745,56.0176,56.1745,982903.0
2024-02-28 09:30:00,56.88,57.25,56.84,57.21,635302.0,55.792,56.1549,55.7528,56.1157,635302.0
2024-02-28 10:00:00,57.2,57.35,57.14,57.33,831309.0,56.1059,56.253,56.047,56.2334,831309.0
2024-02-28 11:00:00,57.33,57.37,57.22,57.33,733492.0,56.2334,56.2726,56.1255,56.2334,733492.0
2024-02-28 12:00:00,57.33,57.35,57.23,57.31,477924.0,56.2334,56.253,56.1353,56.2138,477924.0
2024-02-28 13:00:00,57.32,57.43,57.26,57.41,445158.0,56.2236,56.3315,56.1647,56.3119,445158.0
2024-02-28 14:00:00,57.41,57.42,57.24,57.33,733659.0,56.3119,56.3217,56.1451,56.2334,733659.0
2024-02-28 15:00:00,57.33,57.36,57.17,57.24,1330879.0,56.2334,56.2628,56.0764,56.1451,1330879.0
2024-02-29 09:30:00,57.61,57.87,57.57,57.8,753005.0,56.508,56.7631,56.4688,56.6944,753005.0
2024-02-29 10:00:00,57.81,57.88,57.51,57.62,610597.0,56.7042,56.7729,56.4099,56.5178,610597.0
2024-02-29 11:00:00,57.63,57.66,57.3,57.5,705634.0,56.5276,56.5571,56.204,56.4001,705634.0
2024-02-29 12:00:00,57.5,57.6,57.43,57.6,646877.0,56.4001,56.4982,56.3315,56.4982,646877.0
2024-02-29 13:00:00,57.59,57.66,57.55,57.66,348356.0,56.4884,56.5571,56.4492,56.5571,348356.0
2024-02-29 14:00:00,57.67,57.69,57.53,57.6,565785.0,56.5669,56.5865,56.4296,56.4982,565785.0
2024-02-29 15:00:00,57.6,57.82,57.59,57.65,3245690.0,56.4982,56.714,56.4884,56.5473,3245690.0
2024-03-01 09:30:00,57.76,57.84,57.49,57.65,899880.0,56.6552,56.7336,56.3903,56.5473,899880.0
2024-03-01 10:00:00,57.66,58.13,57.66,58.11,1095126.0,56.5571,57.0181,56.5571,56.9985,1095126.0
2024-03-01 11:00:00,58.12,58.16,57.95,58.08,836420.0,57.0083,57.0475,56.8415,56.969,836420.0
2024-03-01 12:00:00,58.09,58.14,58.03,58.08,634871.0,56.9788,57.0279,56.92,56.969,634871.0
2024-03-01 13:00:00,58.08,58.12,58.0,58.11,747517.0,56.969,57.0083,56.8906,56.9985,747517.0
2024-03-01 14:00:00,58.12,58.17,58.06,58.14,909168.0,57.0083,57.0573,56.9494,57.0279,909168.0
2024-03-01 15:00:00,58.15,58.15,58.02,58.14,1612326.0,57.0377,57.0377,56.9102,57.0279,1612326.0
2024-03-04 09:30:00,58.72,58.79,58.43,58.76,977298.0,57.5968,57.6655,57.3123,57.636,977298.0
2024-03-04 10:00:00,58.76,58.76,58.46,58.64,6361904.0,57.636,57.636,57.3418,57.5183,6361904.0
2024-03-04 11:00:00,58.64,58.84,58.63,58.83,1107441.0,57.5183,57.7145,57.5085,57.7047,1107441.0
2024-03-04 12:00:00,58.84,58.84,58.73,58.76,1024963.0,57.7145,57.7145,57.6066,57.636,1024963.0
2024-03-04 13:00:00,58.76,58.82,58.7,58.71,943335.0,57.636,57.6949,57.5772,57.587,943335.0
2024-03-04 14:00:00,58.72,58.82,58.68,58.77,1335895.0,57.5968,57.6949,57.5576,57.6458,1335895.0
2024-03-04 15:00:00,58.77,58.78,58.47,58.52,2635228.0,57.6458,57.6557,57.3516,57.4006,2635228.0
2024-03-05 09:30:00,58.26,58.55,58.2,58.54,1040659.0,57.1456,57.4301,57.0867,57.4202,1040659.0
2024-03-05 10:00:00,58.55,58.68,58.31,58.42,951444.0,57.4301,57.5576,57.1946,57.3025,951444.0
2024-03-05 11:00:00,58.42,58.49,58.32,58.48,652666.0,57.3025,57.3712,57.2045,57.3614,652666.0
2024-03-05 12:00:00,58.48,58.64,58.47,58.61,785124.0,57.3614,57.5183,57.3516,57.4889,785124.0
2024-03-05 13:00:00,58.61,58.65,58.47,58.49,352290.0,57.4889,57.5281,57.3516,57.3712,352290.0
2024-03-05 14:00:00,58.48,58.56,58.25,58.28,605787.0,57.3614,57.4399,57.1358,57.1652,605787.0
2024-03-05 15:00:00,58.28,58.4,58.1,58.36,1104873.0,57.1652,57.2829,56.9887,57.2437,1104873.0
2024-03-06 09:30:00,58.85,58.86,58.57,58.69,554460.0,57.7243,57.7341,57.4497,57.5674,554460.0
2024-03-06 10:00:00,58.69,58.82,58.5,58.8,666088.0,57.5674,57.6949,57.381,57.6753,666088.0
2024-03-06 11:00:00,58.8,58.96,58.78,58.8,770964.0,57.6753,57.8322,57.6557,57.6753,770964.0
2024-03-06 12:00:00,58.8,58.94,58.78,58.87,485190.0,57.6753,57.8126,57.6557,57.7439,485190.0
2024-03-06 13:00:00,58.87,58.91,58.52,58.67,635458.0,57.7439,57.7832,57.4006,57.5478,635458.0
2024-03-06 14:00:00,58.66,58.86,58.51,58.83,1042753.0,57.5379,57.7341,57.3908,57.7047,1042753.0
2024-03-06 15:00:00,58.83,58.85,58.59,58.73,1377001.0,57.7047,57.7243,57.4693,57.6066,1377001.0
2024-03-07 09:30:00,59.07,59.35,59.07,59.3,881477.0,57.9401,58.2147,57.9401,58.1657,881477.0
2024-03-07 10:00:00,59.31,59.39,59.17,59.32,612240.0,58.1755,58.254,58.0382,58.1853,612240.0
2024-03-07 11:00:00,59.33,59.33,59.14,59.27,608746.0,58.1951,58.1951,58.0088,58.1363,608746.0
2024-03-07 12:00:00,59.28,59.31,59.22,59.29,660535.0,58.1461,58.1755,58.0872,58.1559,660535.0
2024-03-07 13:00:00,59.29,59.38,59.27,59.37,476397.0,58.1559,58.2442,58.1363,58.2344,476397.0
2024-03-07 14:00:00,59.37,59.38,59.27,59.3,484576.0,58.2344,58.2442,58.1363,58.1657,484576.0
2024-03-07 15:00:00,59.3,59.37,59.23,59.31,1055607.0,58.1657,58.2344,58.097,58.1755,1055607.0
2024-03-08 09:30:00,59.63,59.86,59.58,59.76,838139.0,58.4894,58.715,58.4403,58.6169,838139.0
2024-03-08 10:00:00,59.76,59.8,59.55,59.69,618439.0,58.6169,58.6561,58.4109,58.5482,618439.0
2024-03-08 11:00:00,59.7,59.7,59.25,59.28,914314.0,58.5581,58.5581,58.1167,58.1461,914314.0
2024-03-08 12:00:00,59.28,59.39,59.1,59.14,462515.0,58.1461,58.254,57.9695,58.0088,462515.0
2024-03-08 13:00:00,59.13,59.15,58.85,58.93,624346.0,57.999,58.0186,57.7243,57.8028,624346.0
2024-03-08 14:00:00,58.92,59.27,58.91,59.19,616903.0,57.793,58.1363,57.7832,58.0578,616903.0
2024-03-08 15:00:00,59.19,59.23,58.99,58.99,799375.0,58.0578,58.097,57.8616,57.8616,799375.0
2024-03-11 09:30:00,58.77,58.98,58.53,58.53,709839.0,57.6458,57.8518,57.4104,57.4104,709839.0
2024-03-11 10:00:00,58.54,58.68,58.39,58.68,536860.0,57.4202,57.5576,57.2731,57.5576,536860.0
2024-03-11 11:00:00,58.69,58.71,58.48,58.67,439834.0,57.5674,57.587,57.3614,57.5478,439834.0
2024-03-11 12:00:00,58.68,58.79,58.57,58.77,355111.0,57.5576,57.6655,57.4497,57.6458,355111.0
2024-03-11 13:00:00,58.77,58.82,58.67,58.75,444241.0,57.6458,57.6949,57.5478,57.6262,444241.0
2024-03-11 14:00:00,58.76,58.82,58.69,58.8,401886.0,57.636,57.6949,57.5674,57.6753,401886.0
2024-03-11 15:00:00,58.79,58.8,58.65,58.74,973659.0,57.6655,57.6753,57.5281,57.6164,973659.0
2024-03-12 09:30:00,58.78,58.95,58.57,58.94,852507.0,57.6557,57.8224,57.4497,57.8126,852507.0
2024-03-12 10:00:00,58.94,59.14,58.78,59.08,579087.0,57.8126,58.0088,57.6557,57.9499,579087.0
2024-03-12 11:00:00,59.08,59.17,58.89,59.0,569841.0,57.9499,58.0382,57.7635,57.8714,569841.0
2024-03-12 12:00:00,59.0,59.01,58.69,58.8,484600.0,57.8714,57.8813,57.5674,57.6753,484600.0
2024-03-12 13:00:00,58.8,58.85,58.64,58.85,540846.0,57.6753,57.7243,57.5183,57.7243,540846.0
2024-03-12 14:00:00,58.85,59.0,58.81,58.97,1448631.0,57.7243,57.8714,57.6851,57.842,1448631.0
2024-03-12 15:00:00,58.97,59.11,58.93,59.04,2383607.0,57.842,57.9793,57.8028,57.9107,2383607.0
2024-03-13 09:30:00,59.06,59.41,59.04,59.32,565502.0,57.9303,58.2736,57.9107,58.1853,565502.0
2024-03-13 10:00:00,59.33,59.42,59.22,59.26,466580.0,58.1951,58.2834,58.0872,58.1265,466580.0
2024-03-13 11:00:00,59.25,59.37,59.2,59.35,472029.0,58.1167,58.2344,58.0676,58.2147,472029.0
2024-03-13 12:00:00,59.35,59.42,59.32,59.36,316248.0,58.2147,58.2834,58.1853,58.2246,316248.0
2024-03-13 13:00:00,59.36,59.44,59.33,59.39,285547.0,58.2246,58.303,58.1951,58.254,285547.0
2024-03-13 14:00:00,59.38,59.43,59.3,59.3,413173.0,58.2442,58.2932,58.1657,58.1657,413173.0
2024-03-13 15:00:00,59.3,59.32,59.06,59.25,1371541.0,58.1657,58.1853,57.9303,58.1167,1371541.0
2024-03-14 09:30:00,59.22,59.32,58.74,58.75,607881.0,58.0872,58.1853,57.6164,57.6262,607881.0
2024-03-14 10:00:00,58.74,58.87,58.58,58.66,664944.0,57.6164,57.7439,57.4595,57.5379,664944.0
2024-03-14 11:00:00,58.67,58.74,58.5,58.62,621703.0,57.5478,57.6164,57.381,57.4987,621703.0
2024-03-14 12:00:00,58.62,58.63,58.47,58.49,739503.0,57.4987,57.5085,57.3516,57.3712,739503.0
2024-03-14 13:00:00,58.48,58.52,58.31,58.52,529232.0,57.3614,57.4006,57.1946,57.4006,529232.0
2024-03-14 14:00:00,58.53,58.58,58.38,58.41,724435.0,57.4104,57.4595,57.2633,57.2927,724435.0
2024-03-14 15:00:00,58.4,58.57,58.11,58.57,1561685.0,57.2829,57.4497,56.9985,57.4497,1561685.0
2024-03-15 09:30:00,58.34,58.8,58.34,58.61,712664.0,57.2241,57.6753,57.2241,57.4889,712664.0
2024-03-15 10:00:00,58.61,58.78,58.46,58.7,505775.0,57.4889,57.6557,57.3418,57.5772,505775.0
2024-03-15 11:00:00,58.71,58.71,58.58,58.62,555269.0,57.587,57.587,57.4595,57.4987,555269.0
2024-03-15 12:00:00,58.62,58.65,58.44,58.46,550781.0,57.4987,57.5281,57.3222,57.3418,550781.0
2024-03-15 13:00:00,58.45,58.66,58.45,58.64,499460.0,57.332,57.5379,57.332,57.5183,499460.0
2024-03-15 14:00:00,58.64,58.67,58.54,58.63,582909.0,57.5183,57.5478,57.4202,57.5085,582909.0
2024-03-15 15:00:00,58.63,58.68,58.41,58.49,3238331.0,57.5085,57.5576,57.2927,57.3712,3238331.0
2024-03-18 09:30:00,58.58,58.74,58.36,58.53,663333.0,57.4595,57.6164,57.2437,57.4104,663333.0
2024-03-18 10:00:00,58.52,58.61,58.44,58.58,1272860.0,57.4006,57.4889,57.3222,57.4595,1272860.0
2024-03-18 11:00:00,58.59,58.65,58.51,58.53,550256.0,57.4693,57.5281,57.3908,57.4104,550256.0
2024-03-18 12:00:00,58.53,58.59,58.45,58.52,598329.0,57.4104,57.4693,57.332,57.4006,598329.0
2024-03-18 13:00:00,58.52,58.62,58.51,58.59,560946.0,57.4006,57.4987,57.3908,57.4693,560946.0
2024-03-18 14:00:00,58.6,58.64,58.52,58.58,591859.0,57.4791,57.5183,57.4006,57.4595,591859.0
2024-03-18 15:00:00,58.58,58.62,58.33,58.36,843580.0,57.4595,57.4987,57.2143,57.2437,843580.0
2024-03-19 09:30:00,58.22,58.58,58.22,58.44,723373.0,57.1064,57.4595,57.1064,57.3222,723373.0
2024-03-19 10:00:00,58.43,58.5,58.32,58.42,720186.0,57.3123,57.381,57.2045,57.3025,720186.0
2024-03-19 11:00:00,58.42,58.62,58.4,58.61,664404.0,57.3025,57.4987,57.2829,57.4889,664404.0
2024-03-19 12:00:00,58.62,58.84,58.59,58.78,624388.0,57.4987,57.7145,57.4693,57.6557,624388.0
2024-03-19 13:00:00,58.78,58.86,58.73,58.78,754297.0,57.6557,57.7341,57.6066,57.6557,754297.0
2024-03-19 14:00:00,58.77,58.82,58.7,58.73,595583.0,57.6458,57.6949,57.5772,57.6066,595583.0
2024-03-19 15:00:00,58.72,58.84,58.65,58.78,1167833.0,57.5968,57.7145,57.5281,57.6557,1167833.0
2024-03-20 09:30:00,58.67,58.86,58.64,58.81,515394.0,57.5478,57.7341,57.5183,57.6851,515394.0
2024-03-20 10:00:00,58.8,58.98,58.73,58.96,407769.0,57.6753,57.8518,57.6066,57.8322,407769.0
2024-03-20 11:00:00,58.96,59.0,58.86,58.89,564589.0,57.8322,57.8714,57.7341,57.7635,564589.0
2024-03-20 12:00:00,58.88,58.92,58.83,58.88,512943.0,57.7537,57.793,57.7047,57.7537,512943.0
2024-03-20 13:00:00,58.89,58.89,58.8,58.84,463734.0,57.7635,57.7635,57.6753,57.7145,463734.0
2024-03-20 14:00:00,58.85,59.5,58.85,59.41,1545129.0,57.7243,58.3619,57.7243,58.2736,1545129.0
2024-03-20 15:00:00,59.43,59.74,59.37,59.58,1736254.0,58.2932,58.5973,58.2344,58.4403,1736254.0
2024-03-21 09:30:00,59.69,59.98,59.66,59.98,694423.0,58.7042,58.9894,58.6746,58.9894,694423.0
2024-03-21 10:00:00,59.96,60.23,59.89,60.22,570116.0,58.9697,59.2352,58.9009,59.2254,570116.0
2024-03-21 11:00:00,60.23,60.23,60.01,60.1,826543.0,59.2352,59.2352,59.0189,59.1074,826543.0
2024-03-21 12:00:00,60.1,60.16,60.04,60.15,528581.0,59.1074,59.1664,59.0484,59.1566,528581.0
2024-03-21 13:00:00,60.15,60.15,60.07,60.08,552736.0,59.1566,59.1566,59.0779,59.0877,552736.0
2024-03-21 14:00:00,60.08,60.19,60.07,60.11,509930.0,59.0877,59.1959,59.0779,59.1172,509930.0
2024-03-21 15:00:00,60.11,60.19,60.08,60.09,871635.0,59.1172,59.1959,59.0877,59.0975,871635.0
2024-03-22 09:30:00,60.11,60.19,59.84,59.85,346127.0,59.1172,59.1959,58.8517,58.8615,346127.0
2024-03-22 10:00:00,59.85,59.91,59.58,59.6,550764.0,58.8615,58.9205,58.596,58.6156,550764.0
2024-03-22 11:00:00,59.6,59.73,59.58,59.65,1070523.0,58.6156,58.7435,58.596,58.6648,1070523.0
2024-03-22 12:00:00,59.65,59.68,59.58,59.65,447664.0,58.6648,58.6943,58.596,58.6648,447664.0
2024-03-22 13:00:00,59.66,59.74,59.62,59.74,659545.0,58.6746,58.7533,58.6353,58.7533,659545.0
2024-03-22 14:00:00,59.73,59.76,59.68,59.72,632237.0,58.7435,58.773,58.6943,58.7337,632237.0
2024-03-22 15:00:00,59.72,59.72,59.58,59.62,1487090.0,58.7337,58.7337,58.596,58.6353,1487090.0
2024-03-25 09:30:00,59.71,59.97,59.7,59.85,666944.0,58.7238,58.9795,58.714,58.8615,666944.0
2024-03-25 10:00:00,59.83,59.87,59.72,59.87,483334.0,58.8418,58.8812,58.7337,58.8812,483334.0
2024-03-25 11:00:00,59.87,59.88,59.81,59.82,543021.0,58.8812,58.891,58.8222,58.832,543021.0
2024-03-25 12:00:00,59.81,59.83,59.73,59.79,1018804.0,58.8222,58.8418,58.7435,58.8025,1018804.0
2024-03-25 13:00:00,59.79,59.82,59.74,59.82,365526.0,58.8025,58.832,58.7533,58.832,365526.0
2024-03-25 14:00:00,59.82,59.85,59.77,59.79,379052.0,58.832,58.8615,58.7828,58.8025,379052.0
2024-03-25 15:00:00,59.78,59.79,59.64,59.65,924451.0,58.7927,58.8025,58.655,58.6648,924451.0
2024-03-26 09:30:00,59.84,59.96,59.76,59.83,416181.0,58.8517,58.9697,58.773,58.8418,416181.0
2024-03-26 10:00:00,59.83,59.83,59.71,59.82,1314817.0,58.8418,58.8418,58.7238,58.832,1314817.0
2024-03-26 11:00:00,59.82,59.82,59.63,59.74,344281.0,58.832,58.832,58.6451,58.7533,344281.0
2024-03-26 12:00:00,59.73,59.74,59.69,59.71,681650.0,58.7435,58.7533,58.7042,58.7238,681650.0
2024-03-26 13:00:00,59.7,59.73,59.62,59.68,427664.0,58.714,58.7435,58.6353,58.6943,427664.0
2024-03-26 14:00:00,59.67,59.77,59.66,59.73,439313.0,58.6845,58.7828,58.6746,58.7435,439313.0
2024-03-26 15:00:00,59.73,59.74,59.52,59.55,1520706.0,58.7435,58.7533,58.537,58.5665,1520706.0
2024-03-27 09:30:00,59.91,60.19,59.87,60.1,773197.0,58.9205,59.1959,58.8812,59.1074,773197.0
2024-03-27 10:00:00,60.11,60.15,59.91,60.05,825684.0,59.1172,59.1566,58.9205,59.0582,825684.0
2024-03-27 11:00:00,60.05,60.18,60.03,60.15,542582.0,59.0582,59.1861,59.0385,59.1566,542582.0
2024-03-27 12:00:00,60.14,60.23,60.1,60.19,372009.0,59.1467,59.2352,59.1074,59.1959,372009.0
2024-03-27 13:00:00,60.2,60.21,60.13,60.17,289184.0,59.2057,59.2156,59.1369,59.1762,289184.0
2024-03-27 14:00:00,60.17,60.28,60.15,60.25,663663.0,59.1762,59.2844,59.1566,59.2549,663663.0
2024-03-27 15:00:00,60.25,60.58,60.19,60.58,1239791.0,59.2549,59.5795,59.1959,59.5795,1239791.0
2024-03-28 09:30:00,60.65,60.77,60.61,60.72,429566.0,59.6483,59.7663,59.609,59.7171,429566.0
2024-03-28 10:00:00,60.73,60.92,60.71,60.88,614095.0,59.727,59.9138,59.7073,59.8745,614095.0
2024-03-28 11:00:00,60.88,61.02,60.81,60.98,520078.0,59.8745,60.0122,59.8057,59.9728,520078.0
2024-03-28 12:00:00,60.97,60.99,60.82,60.84,701995.0,59.963,59.9827,59.8155,59.8352,701995.0
2024-03-28 13:00:00,60.84,60.86,60.77,60.8,477059.0,59.8352,59.8548,59.7663,59.7958,477059.0
2024-03-28 14:00:00,60.8,60.86,60.71,60.85,917942.0,59.7958,59.8548,59.7073,59.845,917942.0
2024-03-28 15:00:00,60.85,60.89,60.73,60.74,2006837.0,59.845,59.8843,59.727,59.7368,2006837.0
2024-04-01 09:30:00,60.81,60.84,60.38,60.63,671208.0,59.8057,59.8352,59.3828,59.6286,671208.0
2024-04-01 10:00:00,60.63,60.63,60.33,60.56,756806.0,59.6286,59.6286,59.3336,59.5598,756806.0
2024-04-01 11:00:00,60.56,60.59,60.38,60.39,874459.0,59.5598,59.5893,59.3828,59.3926,874459.0
2024-04-01 12:00:00,60.38,60.47,60.35,60.41,568193.0,59.3828,59.4713,59.3533,59.4123,568193.0
2024-04-01 13:00:00,60.4,60.47,60.31,60.43,869435.0,59.4024,59.4713,59.3139,59.4319,869435.0
2024-04-01 14:00:00,60.43,60.43,60.34,60.37,488192.0,59.4319,59.4319,59.3434,59.3729,488192.0
2024-04-01 15:00:00,60.37,60.45,60.32,60.37,899151.0,59.3729,59.4516,59.3237,59.3729,899151.0
2024-04-02 09:30:00,59.88,59.91,59.57,59.71,856732.0,58.891,58.9205,58.5861,58.7238,856732.0
2024-04-02 10:00:00,59.72,59.8,59.47,59.48,787108.0,58.7337,58.8123,58.4878,58.4976,787108.0
2024-04-02 11:00:00,59.48,59.58,59.4,59.43,743638.0,58.4976,58.596,58.4189,58.4484,743638.0
2024-04-02 12:00:00,59.43,59.5,59.4,59.5,638882.0,58.4484,58.5173,58.4189,58.5173,638882.0
2024-04-02 13:00:00,59.5,59.5,59.35,59.39,338167.0,58.5173,58.5173,58.3698,58.4091,338167.0
2024-04-02 14:00:00,59.39,59.54,59.38,59.49,614669.0,58.4091,58.5566,58.3993,58.5075,614669.0
2024-04-02 15:00:00,59.48,59.64,59.45,59.58,1506222.0,58.4976,58.655,58.4681,58.596,1506222.0
2024-04-03 09:30:00,59.38,59.76,59.38,59.56,577493.0,58.3993,58.773,58.3993,58.5763,577493.0
2024-04-03 10:00:00,59.56,59.91,59.55,59.86,800500.0,58.5763,58.9205,58.5665,58.8713,800500.0
2024-04-03 11:00:00,59.86,59.92,59.76,59.79,385499.0,58.8713,58.9304,58.773,58.8025,385499.0
2024-04-03 12:00:00,59.78,59.92,59.73,59.87,499419.0,58.7927,58.9304,58.7435,58.8812,499419.0
2024-04-03 13:00:00,59.87,59.91,59.85,59.87,361838.0,58.8812,58.9205,58.8615,58.8812,361838.0
2024-04-03 14:00:00,59.87,59.91,59.84,59.86,479197.0,58.8812,58.9205,58.8517,58.8713,479197.0
2024-04-03 15:00:00,59.87,59.88,59.65,59.82,1297206.0,58.8812,58.891,58.6648,58.832,1297206.0
2024-04-04 09:30:00,60.32,60.43,60.21,60.23,1936870.0,59.3237,59.4319,59.2156,59.2352,1936870.0
2024-04-04 10:00:00,60.25,60.27,60.13,60.23,374591.0,59.2549,59.2746,59.1369,59.2352,374591.0
2024-04-04 11:00:00,60.23,60.24,60.12,60.2,406923.0,59.2352,59.2451,59.1271,59.2057,406923.0
2024-04-04 12:00:00,60.21,60.26,60.17,60.2,344194.0,59.2156,59.2647,59.1762,59.2057,344194.0
2024-04-04 13:00:00,60.2,60.2,60.01,60.02,418390.0,59.2057,59.2057,59.0189,59.0287,418390.0
2024-04-04 14:00:00,60.02,60.02,59.28,59.32,1203682.0,59.0287,59.0287,58.3009,58.3403,1203682.0
2024-04-04 15:00:00,59.32,59.38,59.04,59.18,1670187.0,58.3403,58.3993,58.0649,58.2026,1670187.0
2024-04-05 09:30:00,59.14,59.37,59.13,59.34,615296.0,58.1632,58.3894,58.1534,58.3599,615296.0
2024-04-05 10:00:00,59.33,59.54,59.23,59.54,543897.0,58.3501,58.5566,58.2518,58.5566,543897.0
2024-04-05 11:00:00,59.53,59.73,59.38,59.7,587198.0,58.5468,58.7435,58.3993,58.714,587198.0
2024-04-05 12:00:00,59.7,59.83,59.66,59.83,875101.0,58.714,58.8418,58.6746,58.8418,875101.0
2024-04-05 13:00:00,59.82,59.82,59.53,59.57,979854.0,58.832,58.832,58.5468,58.5861,979854.0
2024-04-05 14:00:00,59.57,59.72,59.49,59.62,1111606.0,58.5861,58.7337,58.5075,58.6353,1111606.0
2024-04-05 15:00:00,59.62,59.74,59.6,59.65,1171600.0,58.6353,58.7533,58.6156,58.6648,1171600.0
2024-04-08 09:30:00,59.93,60.03,59.83,59.88,487821.0,58.9402,59.0385,58.8418,58.891,487821.0
2024-04-08 10:00:00,59.88,59.98,59.73,59.95,668213.0,58.891,58.9894,58.7435,58.9599,668213.0
2024-04-08 11:00:00,59.96,59.98,59.82,59.88,381268.0,58.9697,58.9894,58.832,58.891,381268.0
2024-04-08 12:00:00,59.87,60.04,59.84,60.04,821541.0,58.8812,59.0484,58.8517,59.0484,821541.0
2024-04-08 13:00:00,60.05,60.11,60.0,60.08,296447.0,59.0582,59.1172,59.009,59.0877,296447.0
2024-04-08 14:00:00,60.09,60.09,59.97,60.01,313129.0,59.0975,59.0975,58.9795,59.0189,313129.0
2024-04-08 15:00:00,60.02,60.06,59.89,59.93,656841.0,59.0287,59.068,58.9009,58.9402,656841.0
2024-04-09 09:30:00,60.07,60.25,59.88,59.92,551724.0,59.0779,59.2549,58.891,58.9304,551724.0
2024-04-09 10:00:00,59.93,60.01,59.52,59.63,915428.0,58.9402,59.0189,58.537,58.6451,915428.0
2024-04-09 11:00:00,59.63,59.81,59.59,59.79,470540.0,58.6451,58.8222,58.6058,58.8025,470540.0
2024-04-09 12:00:00,59.79,59.91,59.77,59.83,409219.0,58.8025,58.9205,58.7828,58.8418,409219.0
2024-04-09 13:00:00,59.83,59.92,59.78,59.81,457244.0,58.8418,58.9304,58.7927,58.8222,457244.0
2024-04-09 14:00:00,59.8,59.87,59.75,59.81,379097.0,58.8123,58.8812,58.7632,58.8222,379097.0
2024-04-09 15:00:00,59.81,60.07,59.7,60.01,1169480.0,58.8222,59.0779,58.714,59.0189,1169480.0
2024-04-10 09:30:00,58.89,58.96,58.58,58.89,1644343.0,57.9174,57.9862,57.6125,57.9174,1644343.0
2024-04-10 10:00:00,58.89,59.28,58.85,59.0,928389.0,57.9174,58.3009,57.878,58.0255,928389.0
2024-04-10 11:00:00,59.0,59.06,58.83,58.87,473157.0,58.0255,58.0846,57.8584,57.8977,473157.0
2024-04-10 12:00:00,58.86,58.93,58.81,58.91,420151.0,57.8879,57.9567,57.8387,57.937,420151.0
2024-04-10 13:00:00,58.9,58.94,58.59,58.8,1246152.0,57.9272,57.9665,57.6223,57.8289,1246152.0
2024-04-10 14:00:00,58.8,58.86,58.57,58.59,666346.0,57.8289,57.8879,57.6027,57.6223,666346.0
2024-04-10 15:00:00,58.58,58.91,58.57,58.79,1149385.0,57.6125,57.937,57.6027,57.819,1149385.0
2024-04-11 09:30:00,59.01,59.04,58.72,58.78,934852.0,58.0354,58.0649,57.7502,57.8092,934852.0
2024-04-11 10:00:00,58.79,58.79,58.42,58.47,900512.0,57.819,57.819,57.4551,57.5043,900512.0
2024-04-11 11:00:00,58.47,58.75,58.45,58.73,736941.0,57.5043,57.7797,57.4846,57.76,736941.0
2024-04-11 12:00:00,58.73,58.76,58.61,58.69,577063.0,57.76,57.7895,57.642,57.7207,577063.0
2024-04-11 13:00:00,58.69,58.92,58.64,58.86,898488.0,57.7207,57.9469,57.6715,57.8879,898488.0
2024-04-11 14:00:00,58.87,59.01,58.86,58.88,736438.0,57.8977,58.0354,57.8879,57.9075,736438.0
2024-04-11 15:00:00,58.88,58.94,58.79,58.81,941599.0,57.9075,57.9665,57.819,57.8387,941599.0
2024-04-12 09:30:00,58.52,58.67,58.39,58.46,367988.0,57.5535,57.701,57.4256,57.4945,367988.0
2024-04-12 10:00:00,58.46,58.48,58.15,58.2,857641.0,57.4945,57.5141,57.1896,57.2388,857641.0
2024-04-12 11:00:00,58.2,58.3,58.17,58.25,515246.0,57.2388,57.3371,57.2093,57.2879,515246.0
2024-04-12 12:00:00,58.24,58.25,57.97,57.99,708284.0,57.2781,57.2879,57.0126,57.0322,708284.0
2024-04-12 13:00:00,57.98,58.02,57.8,57.95,684301.0,57.0224,57.0617,56.8454,56.9929,684301.0
2024-04-12 14:00:00,57.95,58.03,57.77,57.81,911764.0,56.9929,57.0716,56.8159,56.8552,911764.0
2024-04-12 15:00:00,57.81,57.95,57.7,57.9,955034.0,56.8552,56.9929,56.747,56.9437,955034.0
2024-04-15 09:30:00,58.29,58.54,58.27,58.33,642901.0,57.3273,57.5731,57.3076,57.3666,642901.0
2024-04-15 10:00:00,58.34,58.35,57.79,57.8,1095909.0,57.3765,57.3863,56.8355,56.8454,1095909.0
2024-04-15 11:00:00,57.8,57.98,57.71,57.95,694527.0,56.8454,57.0224,56.7569,56.9929,694527.0
2024-04-15 12:00:00,57.95,58.0,57.69,57.72,499365.0,56.9929,57.0421,56.7372,56.7667,499365.0
2024-04-15 13:00:00,57.72,57.75,57.28,57.46,746483.0,56.7667,56.7962,56.334,56.511,746483.0
2024-04-15 14:00:00,57.45,57.46,57.18,57.24,643519.0,56.5011,56.511,56.2356,56.2946,643519.0
2024-04-15 15:00:00,57.25,57.34,57.08,57.27,1760291.0,56.3045,56.393,56.1373,56.3241,1760291.0
2024-04-16 09:30:00,57.04,57.08,56.68,56.74,884398.0,56.0979,56.1373,55.7439,55.8029,884398.0
2024-04-16 10:00:00,56.73,56.88,56.61,56.77,765844.0,55.793,55.9406,55.675,55.8324,765844.0
2024-04-16 11:00:00,56.77,57.16,56.77,57.05,624046.0,55.8324,56.2159,55.8324,56.1078,624046.0
2024-04-16 12:00:00,57.05,57.17,56.97,57.12,660019.0,56.1078,56.2258,56.0291,56.1766,660019.0
2024-04-16 13:00:00,57.12,57.18,56.79,57.02,1235545.0,56.1766,56.2356,55.8521,56.0783,1235545.0
2024-04-16 14:00:00,57.02,57.31,56.84,57.19,1242559.0,56.0783,56.3635,55.9012,56.2454,1242559.0
2024-04-16 15:00:00,57.19,57.2,56.93,56.99,956848.0,56.2454,56.2553,55.9897,56.0487,956848.0
2024-04-17 09:30:00,57.32,57.35,57.16,57.26,277917.0,56.3733,56.4028,56.2159,56.3143,277917.0
2024-04-17 10:00:00,57.26,57.26,56.8,56.9,441872.0,56.3143,56.3143,55.8619,55.9602,441872.0
2024-04-17 11:00:00,56.9,57.0,56.64,56.78,461331.0,55.9602,56.0586,55.7045,55.8422,461331.0
2024-04-17 12:00:00,56.78,56.78,56.5,56.57,920534.0,55.8422,55.8422,55.5668,55.6357,920534.0
2024-04-17 13:00:00,56.57,56.9,56.55,56.88,527189.0,55.6357,55.9602,55.616,55.9406,527189.0
2024-04-17 14:00:00,56.88,57.03,56.67,56.73,694814.0,55.9406,56.0881,55.734,55.793,694814.0
2024-04-17 15:00:00,56.73,56.73,56.5,56.52,1142957.0,55.793,55.793,55.5668,55.5865,1142957.0
2024-04-18 09:30:00,56.71,56.77,56.46,56.75,571144.0,55.7734,55.8324,55.5275,55.8127,571144.0
2024-04-18 10:00:00,56.75,56.97,56.59,56.93,851326.0,55.8127,56.0291,55.6554,55.9897,851326.0
2024-04-18 11:00:00,56.93,57.04,56.81,56.87,590202.0,55.9897,56.0979,55.8717,55.9307,590202.0
2024-04-18 12:00:00,56.86,56.93,56.63,56.65,561340.0,55.9209,55.9897,55.6947,55.7144,561340.0
2024-04-18 13:00:00,56.65,56.69,56.37,56.46,681788.0,55.7144,55.7537,55.439,55.5275,681788.0
2024-04-18 14:00:00,56.45,56.49,56.24,56.35,829180.0,55.5177,55.557,55.3111,55.4193,829180.0
2024-04-18 15:00:00,56.36,56.51,56.35,56.45,1600167.0,55.4292,55.5767,55.4193,55.5177,1600167.0
2024-04-19 09:30:00,56.3,56.81,56.3,56.79,695652.0,55.3701,55.8717,55.3701,55.8521,695652.0
2024-04-19 10:00:00,56.79,56.82,56.53,56.64,1009655.0,55.8521,55.8816,55.5963,55.7045,1009655.0
2024-04-19 11:00:00,56.64,56.72,56.56,56.61,555604.0,55.7045,55.7832,55.6258,55.675,555604.0
2024-04-19 12:00:00,56.6,56.66,56.36,56.56,709583.0,55.6652,55.7242,55.4292,55.6258,709583.0
2024-04-19 13:00:00,56.56,56.72,56.52,56.6,923395.0,55.6258,55.7832,55.5865,55.6652,923395.0
2024-04-19 14:00:00,56.6,56.6,56.26,56.39,1222592.0,55.6652,55.6652,55.3308,55.4587,1222592.0
2024-04-19 15:00:00,56.39,56.67,56.34,56.61,1896622.0,55.4587,55.734,55.4095,55.675,1896622.0
2024-04-22 09:30:00,56.83,56.98,56.55,56.9,565920.0,55.8914,56.0389,55.616,55.9602,565920.0
2024-04-22 10:00:00,56.91,57.03,56.86,56.87,617632.0,55.9701,56.0881,55.9209,55.9307,617632.0
2024-04-22 11:00:00,56.87,56.92,56.75,56.92,883953.0,55.9307,55.9799,55.8127,55.9799,883953.0
2024-04-22 12:00:00,56.92,57.11,56.89,57.11,591544.0,55.9799,56.1668,55.9504,56.1668,591544.0
2024-04-22 13:00:00,57.11,57.45,57.07,57.4,776521.0,56.1668,56.5011,56.1274,56.452,776521.0
2024-04-22 14:00:00,57.4,57.51,57.32,57.4,708110.0,56.452,56.5602,56.3733,56.452,708110.0
2024-04-22 15:00:00,57.4,57.41,57.12,57.18,1920549.0,56.452,56.4618,56.1766,56.2356,1920549.0
2024-04-23 09:30:00,57.28,57.69,57.24,57.69,562144.0,56.334,56.7372,56.2946,56.7372,562144.0
2024-04-23 10:00:00,57.68,57.98,57.62,57.92,576946.0,56.7274,57.0224,56.6683,56.9634,576946.0
2024-04-23 11:00:00,57.92,57.97,57.79,57.85,505377.0,56.9634,57.0126,56.8355,56.8945,505377.0
2024-04-23 12:00:00,57.86,58.0,57.83,57.96,622238.0,56.9044,57.0421,56.8749,57.0027,622238.0
2024-04-23 13:00:00,57.96,58.07,57.93,58.06,558554.0,57.0027,57.1109,56.9732,57.1011,558554.0
2024-04-23 14:00:00,58.05,58.07,57.95,58.01,495992.0,57.0912,57.1109,56.9929,57.0519,495992.0
2024-04-23 15:00:00,58.0,58.01,57.84,57.89,1264451.0,57.0421,57.0519,56.8847,56.9339,1264451.0
2024-04-24 09:30:00,57.84,58.14,57.61,58.01,695932.0,56.8847,57.1798,56.6585,57.0519,695932.0
2024-04-24 10:00:00,58.01,58.1,57.73,57.76,689691.0,57.0519,57.1404,56.7765,56.806,689691.0
2024-04-24 11:00:00,57.77,57.79,57.55,57.6,735799.0,56.8159,56.8355,56.5995,56.6487,735799.0
2024-04-24 12:00:00,57.6,57.67,57.5,57.66,483290.0,56.6487,56.7175,56.5503,56.7077,483290.0
2024-04-24 13:00:00,57.65,57.92,57.63,57.91,334982.0,56.6978,56.9634,56.6782,56.9536,334982.0
2024-04-24 14:00:00,57.91,57.91,57.7,57.76,500735.0,56.9536,56.9536,56.747,56.806,500735.0
2024-04-24 15:00:00,57.76,57.97,57.7,57.88,1154713.0,56.806,57.0126,56.747,56.924,1154713.0
2024-04-25 09:30:00,57.41,57.54,57.0,57.11,805815.0,56.4618,56.5897,56.0586,56.1668,805815.0
2024-04-25 10:00:00,57.11,57.34,56.99,57.23,679066.0,56.1668,56.393,56.0487,56.2848,679066.0
2024-04-25 11:00:00,57.22,57.42,57.2,57.42,521909.0,56.2749,56.4716,56.2553,56.4716,521909.0
2024-04-25 12:00:00,57.41,57.54,57.35,57.5,511839.0,56.4618,56.5897,56.4028,56.5503,511839.0
2024-04-25 13:00:00,57.5,57.69,57.39,57.66,669590.0,56.5503,56.7372,56.4421,56.7077,669590.0
2024-04-25 14:00:00,57.66,57.69,57.51,57.61,534614.0,56.7077,56.7372,56.5602,56.6585,534614.0
2024-04-25 15:00:00,57.62,57.8,57.55,57.67,1293132.0,56.6683,56.8454,56.5995,56.7175,1293132.0
2024-04-26 09:30:00,57.75,57.98,57.58,57.93,767387.0,56.7962,57.0224,56.629,56.9732,767387.0
2024-04-26 10:00:00,57.94,58.07,57.86,57.92,527681.0,56.9831,57.1109,56.9044,56.9634,527681.0
2024-04-26 11:00:00,57.92,57.98,57.77,57.88,540711.0,56.9634,57.0224,56.8159,56.924,540711.0
2024-04-26 12:00:00,57.89,57.98,57.85,57.98,500787.0,56.9339,57.0224,56.8945,57.0224,500787.0
2024-04-26 13:00:00,57.99,58.01,57.9,57.98,486548.0,57.0322,57.0519,56.9437,57.0224,486548.0
2024-04-26 14:00:00,57.98,58.0,57.9,57.99,463472.0,57.0224,57.0421,56.9437,57.0322,463472.0
2024-04-26 15:00:00,57.99,57.99,57.81,57.82,1431816.0,57.0322,57.0322,56.8552,56.865,1431816.0
2024-04-29 09:30:00,58.03,58.26,57.99,58.09,402832.0,57.0716,57.2978,57.0322,57.1306,402832.0
2024-04-29 10:00:00,58.1,58.22,58.09,58.14,514861.0,57.1404,57.2584,57.1306,57.1798,514861.0
2024-04-29 11:00:00,58.15,58.18,58.08,58.17,474596.0,57.1896,57.2191,57.1207,57.2093,474596.0
2024-04-29 12:00:00,58.16,58.29,58.14,58.2,426065.0,57.1994,57.3273,57.1798,57.2388,426065.0
2024-04-29 13:00:00,58.2,58.26,58.18,58.22,320755.0,57.2388,57.2978,57.2191,57.2584,320755.0
2024-04-29 14:00:00,58.21,58.22,58.09,58.18,451303.0,57.2486,57.2584,57.1306,57.2191,451303.0
2024-04-29 15:00:00,58.18,58.18,57.92,58.16,1554451.0,57.2191,57.2191,56.9634,57.1994,1554451.0
2024-04-30 09:30:00,57.93,57.99,57.7,57.88,537120.0,56.9732,57.0322,56.747,56.924,537120.0
2024-04-30 10:00:00,57.88,57.98,57.74,57.86,687675.0,56.924,57.0224,56.7864,56.9044,687675.0
2024-04-30 11:00:00,57.87,57.88,57.57,57.63,566058.0,56.9142,56.924,56.6192,56.6782,566058.0
2024-04-30 12:00:00,57.62,57.69,57.44,57.5,409554.0,56.6683,56.7372,56.4913,56.5503,409554.0
2024-04-30 13:00:00,57.5,57.59,57.44,57.59,385461.0,56.5503,56.6388,56.4913,56.6388,385461.0
2024-04-30 14:00:00,57.58,57.62,57.38,57.43,432608.0,56.629,56.6683,56.4323,56.4815,432608.0
2024-04-30 15:00:00,57.43,57.48,57.11,57.14,908615.0,56.4815,56.5307,56.1668,56.1963,908615.0
2024-05-01 09:30:00,57.11,57.28,56.98,57.12,871029.0,56.1668,56.334,56.0389,56.1766,871029.0
2024-05-01 10:00:00,57.12,57.18,56.94,57.1,972165.0,56.1766,56.2356,55.9996,56.1569,972165.0
2024-05-01 11:00:00,57.1,57.11,56.94,56.98,472632.0,56.1569,56.1668,55.9996,56.0389,472632.0
2024-05-01 12:00:00,56.98,57.14,56.94,57.04,450200.0,56.0389,56.1963,55.9996,56.0979,450200.0
2024-05-01 13:00:00,57.04,57.21,57.0,57.12,605810.0,56.0979,56.2651,56.0586,56.1766,605810.0
2024-05-01 14:00:00,57.13,58.05,57.05,58.0,2927643.0,56.1864,57.0912,56.1078,57.0421,2927643.0
2024-05-01 15:00:00,58.01,58.13,57.17,57.18,3081389.0,57.0519,57.1699,56.2258,56.2356,3081389.0
2024-05-02 09:30:00,57.69,57.72,57.3,57.35,641576.0,56.7372,56.7667,56.3536,56.4028,641576.0
2024-05-02 10:00:00,57.36,57.57,57.09,57.55,666446.0,56.4126,56.6192,56.1471,56.5995,666446.0
2024-05-02 11:00:00,57.55,57.65,57.51,57.64,593284.0,56.5995,56.6978,56.5602,56.688,593284.0
2024-05-02 12:00:00,57.64,57.69,57.51,57.68,1042274.0,56.688,56.7372,56.5602,56.7274,1042274.0
2024-05-02 13:00:00,57.68,57.86,57.68,57.79,487639.0,56.7274,56.9044,56.7274,56.8355,487639.0
2024-05-02 14:00:00,57.79,58.01,57.78,57.97,554243.0,56.8355,57.0519,56.8257,57.0126,554243.0
2024-05-02 15:00:00,57.97,58.03,57.78,57.93,1176863.0,57.0126,57.0716,56.8257,56.9732,1176863.0
2024-05-03 09:30:00,58.75,58.95,58.64,58.9,1043037.0,57.7797,57.9764,57.6715,57.9272,1043037.0
2024-05-03 10:00:00,58.92,59.05,58.36,58.38,1654838.0,57.9469,58.0747,57.3961,57.4158,1654838.0
2024-05-03 11:00:00,58.38,58.5,58.3,58.44,667345.0,57.4158,57.5338,57.3371,57.4748,667345.0
2024-05-03 12:00:00,58.44,58.52,58.42,58.46,634776.0,57.4748,57.5535,57.4551,57.4945,634776.0
2024-05-03 13:00:00,58.46,58.54,58.37,58.51,683426.0,57.4945,57.5731,57.406,57.5436,683426.0
2024-05-03 14:00:00,58.51,58.56,58.42,58.47,626875.0,57.5436,57.5928,57.4551,57.5043,626875.0
2024-05-03 15:00:00,58.47,58.53,58.43,58.52,1068489.0,57.5043,57.5633,57.465,57.5535,1068489.0
2024-05-06 09:30:00,59.09,59.25,58.95,59.25,845784.0,58.1141,58.2714,57.9764,58.2714,845784.0
2024-05-06 10:00:00,59.26,59.34,59.24,59.25,732577.0,58.2813,58.3599,58.2616,58.2714,732577.0
2024-05-06 11:00:00,59.24,59.25,59.15,59.21,442570.0,58.2616,58.2714,58.1731,58.2321,442570.0
2024-05-06 12:00:00,59.21,59.22,59.14,59.21,470265.0,58.2321,58.2419,58.1632,58.2321,470265.0
2024-05-06 13:00:00,59.22,59.27,59.19,59.25,565311.0,58.2419,58.2911,58.2124,58.2714,565311.0
2024-05-06 14:00:00,59.24,59.31,59.23,59.26,527693.0,58.2616,58.3304,58.2518,58.2813,527693.0
2024-05-06 15:00:00,59.25,59.33,59.18,59.32,842958.0,58.2714,58.3501,58.2026,58.3403,842958.0
2024-05-07 09:30:00,59.44,59.64,59.35,59.59,511238.0,58.4583,58.655,58.3698,58.6058,511238.0
2024-05-07 10:00:00,59.6,59.73,59.52,59.72,619789.0,58.6156,58.7435,58.537,58.7337,619789.0
2024-05-07 11:00:00,59.73,59.77,59.68,59.75,495292.0,58.7435,58.7828,58.6943,58.7632,495292.0
2024-05-07 12:00:00,59.76,59.78,59.68,59.71,466316.0,58.773,58.7927,58.6943,58.7238,466316.0
2024-05-07 13:00:00,59.71,59.75,59.57,59.6,395430.0,58.7238,58.7632,58.5861,58.6156,395430.0
2024-05-07 14:00:00,59.59,59.65,59.57,59.59,481122.0,58.6058,58.6648,58.5861,58.6058,481122.0
2024-05-07 15:00:00,59.6,59.64,59.45,59.48,2009510.0,58.6156,58.655,58.4681,58.4976,2009510.0
2024-05-08 09:30:00,59.11,59.32,59.09,59.28,576021.0,58.1337,58.3403,58.1141,58.3009,576021.0
2024-05-08 10:00:00,59.29,59.32,59.2,59.27,413102.0,58.3108,58.3403,58.2222,58.2911,413102.0
2024-05-08 11:00:00,59.28,59.31,59.19,59.21,484644.0,58.3009,58.3304,58.2124,58.2321,484644.0
2024-05-08 12:00:00,59.21,59.23,59.04,59.12,483379.0,58.2321,58.2518,58.0649,58.1436,483379.0
2024-05-08 13:00:00,59.12,59.26,59.07,59.25,538321.0,58.1436,58.2813,58.0944,58.2714,538321.0
2024-05-08 14:00:00,59.25,59.32,59.19,59.2,530930.0,58.2714,58.3403,58.2124,58.2222,530930.0
2024-05-08 15:00:00,59.21,59.31,59.16,59.26,698867.0,58.2321,58.3304,58.1829,58.2813,698867.0
2024-05-09 09:30:00,59.33,59.42,59.22,59.41,464908.0,58.3501,58.4386,58.2419,58.4288,464908.0
2024-05-09 10:00:00,59.41,59.68,59.41,59.66,1371321.0,58.4288,58.6943,58.4288,58.6746,1371321.0
2024-05-09 11:00:00,59.66,59.69,59.57,59.6,604907.0,58.6746,58.7042,58.5861,58.6156,604907.0
2024-05-09 12:00:00,59.6,59.69,59.58,59.65,808761.0,58.6156,58.7042,58.596,58.6648,808761.0
2024-05-09 13:00:00,59.64,59.73,59.62,59.68,699845.0,58.655,58.7435,58.6353,58.6943,699845.0
2024-05-09 14:00:00,59.67,59.78,59.65,59.77,708061.0,58.6845,58.7927,58.6648,58.7828,708061.0
2024-05-09 15:00:00,59.76,59.88,59.75,59.87,1033604.0,58.773,58.891,58.7632,58.8812,1033604.0
2024-05-10 09:30:00,60.05,60.09,59.96,60.02,336304.0,59.0582,59.0975,58.9697,59.0287,336304.0
2024-05-10 10:00:00,60.0,60.0,59.69,59.72,702213.0,59.009,59.009,58.7042,58.7337,702213.0
2024-05-10 11:00:00,59.72,59.8,59.68,59.79,464666.0,58.7337,58.8123,58.6943,58.8025,464666.0
2024-05-10 12:00:00,59.79,59.82,59.72,59.8,387513.0,58.8025,58.832,58.7337,58.8123,387513.0
2024-05-10 13:00:00,59.79,59.8,59.68,59.75,270673.0,58.8025,58.8123,58.6943,58.7632,270673.0
2024-05-10 14:00:00,59.74,59.78,59.67,59.76,349450.0,58.7533,58.7927,58.6845,58.773,349450.0
2024-05-10 15:00:00,59.75,59.85,59.73,59.81,515509.0,58.7632,58.8615,58.7435,58.8222,515509.0
2024-05-13 09:30:00,60.15,60.3,60.07,60.3,359653.0,59.1566,59.3041,59.0779,59.3041,359653.0
2024-05-13 10:00:00,60.3,60.32,60.11,60.13,523552.0,59.3041,59.3237,59.1172,59.1369,523552.0
2024-05-13 11:00:00,60.13,60.15,59.96,60.02,352090.0,59.1369,59.1566,58.9697,59.0287,352090.0
2024-05-13 12:00:00,60.02,60.04,59.93,59.93,373168.0,59.0287,59.0484,58.9402,58.9402,373168.0
2024-05-13 13:00:00,59.93,59.93,59.77,59.86,391367.0,58.9402,58.9402,58.7828,58.8713,391367.0
2024-05-13 14:00:00,59.86,59.88,59.81,59.85,389814.0,58.8713,58.891,58.8222,58.8615,389814.0
2024-05-13 15:00:00,59.85,59.88,59.75,59.78,594501.0,58.8615,58.891,58.7632,58.7927,594501.0
2024-05-14 09:30:00,60.41,60.52,60.15,60.34,791484.0,59.4123,59.5204,59.1566,59.3434,791484.0
2024-05-14 10:00:00,60.34,60.4,60.15,60.26,704556.0,59.3434,59.4024,59.1566,59.2647,704556.0
2024-05-14 11:00:00,60.27,60.32,60.21,60.21,589827.0,59.2746,59.3237,59.2156,59.2156,589827.0
2024-05-14 12:00:00,60.21,60.25,60.09,60.12,593585.0,59.2156,59.2549,59.0975,59.1271,593585.0
2024-05-14 13:00:00,60.12,60.18,60.04,60.12,439613.0,59.1271,59.1861,59.0484,59.1271,439613.0
2024-05-14 14:00:00,60.13,60.28,60.12,60.24,616237.0,59.1369,59.2844,59.1271,59.2451,616237.0
2024-05-14 15:00:00,60.24,60.39,60.19,60.33,828643.0,59.2451,59.3926,59.1959,59.3336,828643.0
2024-05-15 09:30:00,60.78,60.88,60.49,60.49,742334.0,59.7762,59.8745,59.4909,59.4909,742334.0
2024-05-15 10:00:00,60.5,60.64,60.46,60.59,574405.0,59.5008,59.6385,59.4614,59.5893,574405.0
2024-05-15 11:00:00,60.59,60.74,60.56,60.68,466272.0,59.5893,59.7368,59.5598,59.6778,466272.0
2024-05-15 12:00:00,60.68,60.73,60.62,60.72,415235.0,59.6778,59.727,59.6188,59.7171,415235.0
2024-05-15 13:00:00,60.72,60.75,60.63,60.71,429684.0,59.7171,59.7466,59.6286,59.7073,429684.0
2024-05-15 14:00:00,60.7,60.72,60.66,60.69,488453.0,59.6975,59.7171,59.6581,59.6876,488453.0
2024-05-15 15:00:00,60.69,60.8,60.66,60.77,873788.0,59.6876,59.7958,59.6581,59.7663,873788.0
2024-05-16 09:30:00,60.69,60.81,60.5,60.55,1533240.0,59.6876,59.8057,59.5008,59.5499,1533240.0
2024-05-16 10:00:00,60.54,60.62,60.47,60.57,678791.0,59.5401,59.6188,59.4713,59.5696,678791.0
2024-05-16 11:00:00,60.57,60.6,60.47,60.52,1520394.0,59.5696,59.5991,59.4713,59.5204,1520394.0
2024-05-16 12:00:00,60.52,60.52,60.42,60.47,652417.0,59.5204,59.5204,59.4221,59.4713,652417.0
2024-05-16 13:00:00,60.48,60.48,60.32,60.4,484984.0,59.4811,59.4811,59.3237,59.4024,484984.0
2024-05-16 14:00:00,60.41,60.43,60.3,60.42,540335.0,59.4123,59.4319,59.3041,59.4221,540335.0
2024-05-16 15:00:00,60.43,60.45,60.23,60.25,1163351.0,59.4319,59.4516,59.2352,59.2549,1163351.0
2024-05-17 09:30:00,60.25,60.35,60.15,60.25,564800.0,59.2549,59.3533,59.1566,59.2549,564800.0
2024-05-17 10:00:00,60.22,60.29,60.16,60.23,346277.0,59.2254,59.2942,59.1664,59.2352,346277.0
2024-05-17 11:00:00,60.23,60.25,60.13,60.23,400961.0,59.2352,59.2549,59.1369,59.2352,400961.0
2024-05-17 12:00:00,60.22,60.26,60.14,60.2,548684.0,59.2254,59.2647,59.1467,59.2057,548684.0
2024-05-17 13:00:00,60.2,60.23,60.15,60.2,365896.0,59.2057,59.2352,59.1566,59.2057,365896.0
2024-05-17 14:00:00,60.19,60.27,60.08,60.23,595192.0,59.1959,59.2746,59.0877,59.2352,595192.0
2024-05-17 15:00:00,60.23,60.3,60.2,60.29,681269.0,59.2352,59.3041,59.2057,59.2942,681269.0
2024-05-20 09:30:00,60.32,60.45,60.23,60.39,423685.0,59.3237,59.4516,59.2352,59.3926,423685.0
2024-05-20 10:00:00,60.39,60.49,60.32,60.49,405687.0,59.3926,59.4909,59.3237,59.4909,405687.0
2024-05-20 11:00:00,60.49,60.56,60.45,60.48,424818.0,59.4909,59.5598,59.4516,59.4811,424818.0
2024-05-20 12:00:00,60.48,60.48,60.41,60.44,604602.0,59.4811,59.4811,59.4123,59.4418,604602.0
2024-05-20 13:00:00,60.44,60.44,60.32,60.34,565862.0,59.4418,59.4418,59.3237,59.3434,565862.0
2024-05-20 14:00:00,60.33,60.35,60.21,60.3,632099.0,59.3336,59.3533,59.2156,59.3041,632099.0
2024-05-20 15:00:00,60.3,60.4,60.28,60.36,605242.0,59.3041,59.4024,59.2844,59.3631,605242.0
2024-05-21 09:30:00,60.18,60.29,60.12,60.12,442643.0,59.1861,59.2942,59.1271,59.1271,442643.0
2024-05-21 10:00:00,60.12,60.29,60.12,60.27,333751.0,59.1271,59.2942,59.1271,59.2746,333751.0
2024-05-21 11:00:00,60.27,60.29,60.11,60.12,340901.0,59.2746,59.2942,59.1172,59.1271,340901.0
2024-05-21 12:00:00,60.12,60.2,60.09,60.19,457285.0,59.1271,59.2057,59.0975,59.1959,457285.0
2024-05-21 13:00:00,60.19,60.21,60.12,60.21,331637.0,59.1959,59.2156,59.1271,59.2156,331637.0
2024-05-21 14:00:00,60.2,60.21,60.12,60.17,364641.0,59.2057,59.2156,59.1271,59.1762,364641.0
2024-05-21 15:00:00,60.17,60.27,60.15,60.26,787721.0,59.1762,59.2746,59.1566,59.2647,787721.0
2024-05-22 09:30:00,60.12,60.28,60.06,60.2,529648.0,59.1271,59.2844,59.068,59.2057,529648.0
2024-05-22 10:00:00,60.2,60.21,60.03,60.09,385150.0,59.2057,59.2156,59.0385,59.0975,385150.0
2024-05-22 11:00:00,60.09,60.1,59.88,59.97,403896.0,59.0975,59.1074,58.891,58.9795,403896.0
2024-05-22 12:00:00,59.97,60.13,59.96,60.08,533630.0,58.9795,59.1369,58.9697,59.0877,533630.0
2024-05-22 13:00:00,60.08,60.11,59.9,60.0,489031.0,59.0877,59.1172,58.9107,59.009,489031.0
2024-05-22 14:00:00,59.99,59.99,59.58,59.7,1174275.0,58.9992,58.9992,58.596,58.714,1174275.0
2024-05-22 15:00:00,59.69,59.84,59.63,59.79,948924.0,58.7042,58.8517,58.6451,58.8025,948924.0
2024-05-23 09:30:00,60.01,60.01,59.37,59.42,690073.0,59.0189,59.0189,58.3894,58.4386,690073.0
2024-05-23 10:00:00,59.42,59.58,59.3,59.32,629606.0,58.4386,58.596,58.3206,58.3403,629606.0
2024-05-23 11:00:00,59.32,59.59,59.31,59.53,553707.0,58.3403,58.6058,58.3304,58.5468,553707.0
2024-05-23 12:00:00,59.53,59.62,59.39,59.4,447853.0,58.5468,58.6353,58.4091,58.4189,447853.0
2024-05-23 13:00:00,59.4,59.42,59.08,59.09,444058.0,58.4189,58.4386,58.1042,58.1141,444058.0
2024-05-23 14:00:00,59.08,59.09,58.9,58.93,877812.0,58.1042,58.1141,57.9272,57.9567,877812.0
2024-05-23 15:00:00,58.93,59.04,58.92,59.01,832611.0,57.9567,58.0649,57.9469,58.0354,832611.0
2024-05-24 09:30:00,59.37,59.44,59.18,59.21,391686.0,58.3894,58.4583,58.2026,58.2321,391686.0
2024-05-24 10:00:00,59.22,59.44,59.22,59.44,424186.0,58.2419,58.4583,58.2419,58.4583,424186.0
2024-05-24 11:00:00,59.45,59.56,59.42,59.47,472561.0,58.4681,58.5763,58.4386,58.4878,472561.0
2024-05-24 12:00:00,59.47,59.56,59.45,59.46,367071.0,58.4878,58.5763,58.4681,58.478,367071.0
2024-05-24 13:00:00,59.46,59.52,59.44,59.46,229573.0,58.478,58.537,58.4583,58.478,229573.0
2024-05-24 14:00:00,59.46,59.51,59.4,59.43,403869.0,58.478,58.5271,58.4189,58.4484,403869.0
2024-05-24 15:00:00,59.42,59.53,59.35,59.52,697353.0,58.4386,58.5468,58.3698,58.537,697353.0
2024-05-28 09:30:00,59.75,59.75,59.43,59.46,694564.0,58.7632,58.7632,58.4484,58.478,694564.0
2024-05-28 10:00:00,59.46,59.5,59.31,59.41,594373.0,58.478,58.5173,58.3304,58.4288,594373.0
2024-05-28 11:00:00,59.41,59.48,59.33,59.47,589826.0,58.4288,58.4976,58.3501,58.4878,589826.0
2024-05-28 12:00:00,59.47,59.48,59.33,59.35,433944.0,58.4878,58.4976,58.3501,58.3698,433944.0
2024-05-28 13:00:00,59.34,59.35,59.12,59.17,505432.0,58.3599,58.3698,58.1436,58.1927,505432.0
2024-05-28 14:00:00,59.17,59.22,58.97,59.08,680494.0,58.1927,58.2419,57.996,58.1042,680494.0
2024-05-28 15:00:00,59.09,59.18,59.04,59.16,877675.0,58.1141,58.2026,58.0649,58.1829,877675.0
2024-05-29 09:30:00,58.54,58.58,58.4,58.56,843990.0,57.5731,57.6125,57.4355,57.5928,843990.0
2024-05-29 10:00:00,58.55,58.61,58.45,58.49,688515.0,57.583,57.642,57.4846,57.524,688515.0
2024-05-29 11:00:00,58.48,58.49,58.35,58.39,844956.0,57.5141,57.524,57.3863,57.4256,844956.0
2024-05-29 12:00:00,58.38,58.46,58.31,58.44,641573.0,57.4158,57.4945,57.3469,57.4748,641573.0
2024-05-29 13:00:00,58.43,58.45,58.29,58.41,827505.0,57.465,57.4846,57.3273,57.4453,827505.0
2024-05-29 14:00:00,58.41,58.42,58.29,58.32,491579.0,57.4453,57.4551,57.3273,57.3568,491579.0
2024-05-29 15:00:00,58.32,58.48,58.31,58.39,1810418.0,57.3568,57.5141,57.3469,57.4256,1810418.0
2024-05-30 09:30:00,58.64,58.81,58.6,58.79,558170.0,57.6715,57.8387,57.6322,57.819,558170.0
2024-05-30 10:00:00,58.8,58.97,58.69,58.91,752094.0,57.8289,57.996,57.7207,57.937,752094.0
2024-05-30 11:00:00,58.91,59.03,58.82,58.94,532580.0,57.937,58.0551,57.8485,57.9665,532580.0
2024-05-30 12:00:00,58.95,59.08,58.95,59.05,567744.0,57.9764,58.1042,57.9764,58.0747,567744.0
2024-05-30 13:00:00,59.06,59.1,59.0,59.04,419692.0,58.0846,58.1239,58.0255,58.0649,419692.0
2024-05-30 14:00:00,59.04,59.04,58.91,58.98,833497.0,58.0649,58.0649,57.937,58.0059,833497.0
2024-05-30 15:00:00,58.99,59.0,58.78,58.94,1218427.0,58.0157,58.0255,57.8092,57.9665,1218427.0
2024-05-31 09:30:00,59.18,59.49,59.03,59.25,898506.0,58.2026,58.5075,58.0551,58.2714,898506.0
2024-05-31 10:00:00,59.26,59.26,58.89,59.01,1203543.0,58.2813,58.2813,57.9174,58.0354,1203543.0
2024-05-31 11:00:00,59.01,59.01,58.88,58.94,1443658.0,58.0354,58.0354,57.9075,57.9665,1443658.0
2024-05-31 12:00:00,58.93,58.95,58.81,58.95,538539.0,57.9567,57.9764,57.8387,57.9764,538539.0
2024-05-31 13:00:00,58.95,59.17,58.94,59.13,542388.0,57.9764,58.1927,57.9665,58.1534,542388.0
2024-05-31 14:00:00,59.14,59.22,59.1,59.2,513703.0,58.1632,58.2419,58.1239,58.2222,513703.0
2024-05-31 15:00:00,59.19,59.7,59.16,59.68,2433626.0,58.2124,58.714,58.1829,58.6943,2433626.0
2024-06-03 09:30:00,60.07,60.07,59.44,59.46,801620.0,59.0779,59.0779,58.4583,58.478,801620.0
2024-06-03 10:00:00,59.45,59.63,59.18,59.23,685253.0,58.4681,58.6451,58.2026,58.2518,685253.0
2024-06-03 11:00:00,59.24,59.3,59.15,59.18,694673.0,58.2616,58.3206,58.1731,58.2026,694673.0
2024-06-03 12:00:00,59.18,59.22,58.91,58.99,570279.0,58.2026,58.2419,57.937,58.0157,570279.0
2024-06-03 13:00:00,58.98,59.08,58.81,59.05,633565.0,58.0059,58.1042,57.8387,58.0747,633565.0
2024-06-03 14:00:00,59.06,59.18,59.03,59.13,555804.0,58.0846,58.2026,58.0551,58.1534,555804.0
2024-06-03 15:00:00,59.13,59.22,59.08,59.22,1028795.0,58.1534,58.2419,58.1042,58.2419,1028795.0
2024-06-04 09:30:00,58.96,59.01,58.8,58.83,589924.0,57.9862,58.0354,57.8289,57.8584,589924.0
2024-06-04 10:00:00,58.84,59.0,58.64,58.64,1373969.0,57.8682,58.0255,57.6715,57.6715,1373969.0
2024-06-04 11:00:00,58.65,58.76,58.46,58.47,841214.0,57.6813,57.7895,57.4945,57.5043,841214.0
2024-06-04 12:00:00,58.47,58.54,58.42,58.48,695385.0,57.5043,57.5731,57.4551,57.5141,695385.0
2024-06-04 13:00:00,58.48,58.52,58.38,58.5,1091477.0,57.5141,57.5535,57.4158,57.5338,1091477.0
2024-06-04 14:00:00,58.49,58.66,58.45,58.56,953510.0,57.524,57.6912,57.4846,57.5928,953510.0
2024-06-04 15:00:00,58.55,58.56,58.35,58.39,2092773.0,57.583,57.5928,57.3863,57.4256,2092773.0
2024-06-05 09:30:00,58.71,58.71,58.46,58.53,522080.0,57.7403,57.7403,57.4945,57.5633,522080.0
2024-06-05 10:00:00,58.51,58.78,58.29,58.66,1040722.0,57.5436,57.8092,57.3273,57.6912,1040722.0
2024-06-05 11:00:00,58.66,58.94,58.65,58.92,778272.0,57.6912,57.9665,57.6813,57.9469,778272.0
2024-06-05 12:00:00,58.92,59.01,58.89,58.93,612998.0,57.9469,58.0354,57.9174,57.9567,612998.0
2024-06-05 13:00:00,58.92,58.99,58.89,58.98,507643.0,57.9469,58.0157,57.9174,58.0059,507643.0
2024-06-05 14:00:00,58.98,59.06,58.95,59.04,552210.0,58.0059,58.0846,57.9764,58.0649,552210.0
2024-06-05 15:00:00,59.04,59.08,58.94,59.03,831343.0,58.0649,58.1042,57.9665,58.0551,831343.0
2024-06-06 09:30:00,58.9,59.1,58.83,59.02,529583.0,57.9272,58.1239,57.8584,58.0452,529583.0
2024-06-06 10:00:00,59.02,59.05,58.77,58.82,1048950.0,58.0452,58.0747,57.7993,57.8485,1048950.0
2024-06-06 11:00:00,58.81,58.95,58.79,58.86,472664.0,57.8387,57.9764,57.819,57.8879,472664.0
2024-06-06 12:00:00,58.86,58.86,58.73,58.75,475796.0,57.8879,57.8879,57.76,57.7797,475796.0
2024-06-06 13:00:00,58.75,58.89,58.74,58.82,467759.0,57.7797,57.9174,57.7698,57.8485,467759.0
2024-06-06 14:00:00,58.82,58.85,58.62,58.84,750824.0,57.8485,57.878,57.6518,57.8682,750824.0
2024-06-06 15:00:00,58.83,58.89,58.78,58.88,1000458.0,57.8584,57.9174,57.8092,57.9075,1000458.0
2024-06-07 09:30:00,58.42,58.71,58.27,58.55,809845.0,57.4551,57.7403,57.3076,57.583,809845.0
2024-06-07 10:00:00,58.56,58.81,58.5,58.63,980324.0,57.5928,57.8387,57.5338,57.6617,980324.0
2024-06-07 11:00:00,58.62,58.62,58.41,58.54,816519.0,57.6518,57.6518,57.4453,57.5731,816519.0
2024-06-07 12:00:00,58.55,58.64,58.44,58.55,930720.0,57.583,57.6715,57.4748,57.583,930720.0
2024-06-07 13:00:00,58.55,58.6,58.45,58.5,571504.0,57.583,57.6322,57.4846,57.5338,571504.0
2024-06-07 14:00:00,58.5,58.54,58.28,58.46,1014647.0,57.5338,57.5731,57.3174,57.4945,1014647.0
2024-06-07 15:00:00,58.45,58.49,58.35,58.44,1198131.0,57.4846,57.524,57.3863,57.4748,1198131.0
2024-06-10 09:30:00,57.92,58.13,57.85,58.13,1149520.0,56.9634,57.1699,56.8945,57.1699,1149520.0
2024-06-10 10:00:00,58.13,58.33,58.11,58.23,586245.0,57.1699,57.3666,57.1502,57.2683,586245.0
2024-06-10 11:00:00,58.23,58.42,58.21,58.37,890852.0,57.2683,57.4551,57.2486,57.406,890852.0
2024-06-10 12:00:00,58.38,58.45,58.35,58.43,773555.0,57.4158,57.4846,57.3863,57.465,773555.0
2024-06-10 13:00:00,58.43,58.61,58.36,58.53,869954.0,57.465,57.642,57.3961,57.5633,869954.0
2024-06-10 14:00:00,58.53,58.63,58.47,58.59,1005518.0,57.5633,57.6617,57.5043,57.6223,1005518.0
2024-06-10 15:00:00,58.59,58.63,58.51,58.57,1164210.0,57.6223,57.6617,57.5436,57.6027,1164210.0
2024-06-11 09:30:00,58.03,58.03,57.58,57.73,882694.0,57.2301,57.2301,56.7863,56.9343,882694.0
2024-06-11 10:00:00,57.73,57.98,57.68,57.98,693555.0,56.9343,57.1808,56.885,57.1808,693555.0
2024-06-11 11:00:00,57.97,57.99,57.89,57.97,481482.0,57.171,57.1907,57.0921,57.171,481482.0
2024-06-11 12:00:00,57.98,58.09,57.93,58.01,521969.0,57.1808,57.2893,57.1315,57.2104,521969.0
2024-06-11 13:00:00,58.0,58.1,57.92,58.1,693764.0,57.2005,57.2992,57.1216,57.2992,693764.0
2024-06-11 14:00:00,58.09,58.22,58.03,58.13,740179.0,57.2893,57.4175,57.2301,57.3288,740179.0
2024-06-11 15:00:00,58.13,58.19,58.06,58.13,892526.0,57.3288,57.3879,57.2597,57.3288,892526.0
2024-06-12 09:30:00,59.23,59.54,59.08,59.39,1027559.0,58.4136,58.7193,58.2657,58.5714,1027559.0
2024-06-12 10:00:00,59.38,59.59,59.34,59.42,715496.0,58.5615,58.7686,58.5221,58.601,715496.0
2024-06-12 11:00:00,59.42,59.43,59.23,59.3,465738.0,58.601,58.6108,58.4136,58.4826,465738.0
2024-06-12 12:00:00,59.3,59.32,59.24,59.27,354948.0,58.4826,58.5024,58.4235,58.453,354948.0
2024-06-12 13:00:00,59.27,59.31,59.19,59.25,1007385.0,58.453,58.4925,58.3741,58.4333,1007385.0
2024-06-12 14:00:00,59.25,59.25,58.89,59.12,1972544.0,58.4333,58.4333,58.0783,58.3051,1972544.0
2024-06-12 15:00:00,59.11,59.21,58.71,58.89,1411924.0,58.2952,58.3939,57.9008,58.0783,1411924.0
2024-06-13 09:30:00,58.76,58.82,58.37,58.4,630157.0,57.9501,58.0092,57.5654,57.595,630157.0
2024-06-13 10:00:00,58.39,58.45,58.23,58.35,701196.0,57.5852,57.6443,57.4274,57.5457,701196.0
2024-06-13 11:00:00,58.35,58.37,58.22,58.3,504083.0,57.5457,57.5654,57.4175,57.4964,504083.0
2024-06-13 12:00:00,58.3,58.42,58.19,58.39,385394.0,57.4964,57.6148,57.3879,57.5852,385394.0
2024-06-13 13:00:00,58.39,58.51,58.38,58.47,348982.0,57.5852,57.7035,57.5753,57.6641,348982.0
2024-06-13 14:00:00,58.46,58.56,58.42,58.55,375035.0,57.6542,57.7528,57.6148,57.743,375035.0
2024-06-13 15:00:00,58.55,58.63,58.51,58.54,724864.0,57.743,57.8219,57.7035,57.7331,724864.0
2024-06-14 09:30:00,57.99,58.08,57.82,57.83,1052623.0,57.1907,57.2794,57.023,57.0329,1052623.0
2024-06-14 10:00:00,57.83,57.84,57.45,57.61,1462346.0,57.0329,57.0428,56.6581,56.8159,1462346.0
2024-06-14 11:00:00,57.61,57.73,57.55,57.64,721030.0,56.8159,56.9343,56.7567,56.8455,721030.0
2024-06-14 12:00:00,57.65,57.77,57.59,57.76,646987.0,56.8554,56.9737,56.7962,56.9639,646987.0
2024-06-14 13:00:00,57.76,57.83,57.66,57.67,683612.0,56.9639,57.0329,56.8652,56.8751,683612.0
2024-06-14 14:00:00,57.68,57.77,57.63,57.74,813405.0,56.885,56.9737,56.8356,56.9441,813405.0
2024-06-14 15:00:00,57.74,57.83,57.72,57.81,1015175.0,56.9441,57.0329,56.9244,57.0132,1015175.0
2024-06-17 09:30:00,57.66,57.82,57.6,57.72,749164.0,56.8652,57.023,56.8061,56.9244,749164.0
2024-06-17 10:00:00,57.72,57.77,57.62,57.68,738335.0,56.9244,56.9737,56.8258,56.885,738335.0
2024-06-17 11:00:00,57.69,57.87,57.69,57.81,545024.0,56.8948,57.0723,56.8948,57.0132,545024.0
2024-06-17 12:00:00,57.81,58.05,57.81,58.03,568614.0,57.0132,57.2499,57.0132,57.2301,568614.0
2024-06-17 13:00:00,58.04,58.26,58.03,58.23,423473.0,57.24,57.457,57.2301,57.4274,423473.0
2024-06-17 14:00:00,58.23,58.38,58.23,58.29,1072800.0,57.4274,57.5753,57.4274,57.4865,1072800.0
2024-06-17 15:00:00,58.28,58.37,58.26,58.34,1057165.0,57.4767,57.5654,57.457,57.5359,1057165.0
2024-06-18 09:30:00,58.33,58.59,58.27,58.3,722570.0,57.526,57.7824,57.4668,57.4964,722570.0
2024-06-18 10:00:00,58.3,58.48,58.25,58.37,574575.0,57.4964,57.6739,57.4471,57.5654,574575.0
2024-06-18 11:00:00,58.37,58.53,58.33,58.53,882510.0,57.5654,57.7232,57.526,57.7232,882510.0
2024-06-18 12:00:00,58.52,58.64,58.51,58.55,693714.0,57.7134,57.8317,57.7035,57.743,693714.0
2024-06-18 13:00:00,58.55,58.6,58.5,58.58,550952.0,57.743,57.7923,57.6937,57.7726,550952.0
2024-06-18 14:00:00,58.58,58.6,58.46,58.56,1305834.0,57.7726,57.7923,57.6542,57.7528,1305834.0
2024-06-18 15:00:00,58.55,58.55,58.43,58.49,1200851.0,57.743,57.743,57.6246,57.6838,1200851.0
2024-06-20 09:30:00,58.4,58.68,58.32,58.55,651027.0,57.595,57.8712,57.5161,57.743,651027.0
2024-06-20 10:00:00,58.57,58.67,58.45,58.52,698757.0,57.7627,57.8613,57.6443,57.7134,698757.0
2024-06-20 11:00:00,58.52,58.57,58.34,58.34,409910.0,57.7134,57.7627,57.5359,57.5359,409910.0
2024-06-20 12:00:00,58.34,58.44,58.23,58.33,843750.0,57.5359,57.6345,57.4274,57.526,843750.0
2024-06-20 13:00:00,58.33,58.37,58.18,58.36,508385.0,57.526,57.5654,57.3781,57.5556,508385.0
2024-06-20 14:00:00,58.37,58.47,58.36,58.36,999712.0,57.5654,57.6641,57.5556,57.5556,999712.0
2024-06-20 15:00:00,58.35,58.38,58.24,58.33,923695.0,57.5457,57.5753,57.4372,57.526,923695.0
2024-06-21 09:30:00,58.37,58.48,57.99,58.19,548752.0,57.5654,57.6739,57.1907,57.3879,548752.0
2024-06-21 10:00:00,58.18,58.44,58.18,58.37,643958.0,57.3781,57.6345,57.3781,57.5654,643958.0
2024-06-21 11:00:00,58.38,58.42,58.25,58.38,523085.0,57.5753,57.6148,57.4471,57.5753,523085.0
2024-06-21 12:00:00,58.38,58.4,58.29,58.36,478733.0,57.5753,57.595,57.4865,57.5556,478733.0
2024-06-21 13:00:00,58.36,58.4,58.26,58.3,400725.0,57.5556,57.595,57.457,57.4964,400725.0
2024-06-21 14:00:00,58.29,58.34,58.21,58.28,465037.0,57.4865,57.5359,57.4077,57.4767,465037.0
2024-06-21 15:00:00,58.29,58.56,58.28,58.52,1341324.0,57.4865,57.7528,57.4767,57.7134,1341324.0
2024-06-24 09:30:00,58.68,59.05,58.55,59.0,1041843.0,57.8712,58.2361,57.743,58.1868,1041843.0
2024-06-24 10:00:00,59.01,59.22,58.94,59.21,857491.0,58.1966,58.4037,58.1276,58.3939,857491.0
2024-06-24 11:00:00,59.22,59.27,59.08,59.15,533290.0,58.4037,58.453,58.2657,58.3347,533290.0
2024-06-24 12:00:00,59.14,59.18,59.06,59.1,891827.0,58.3248,58.3643,58.2459,58.2854,891827.0
2024-06-24 13:00:00,59.1,59.12,58.97,59.03,903403.0,58.2854,58.3051,58.1572,58.2163,903403.0
2024-06-24 14:00:00,59.02,59.2,59.0,59.15,649487.0,58.2065,58.384,58.1868,58.3347,649487.0
2024-06-24 15:00:00,59.15,59.18,58.89,58.89,1014969.0,58.3347,58.3643,58.0783,58.0783,1014969.0
2024-06-25 09:30:00,58.82,58.85,58.44,58.44,888144.0,58.0092,58.0388,57.6345,57.6345,888144.0
2024-06-25 10:00:00,58.44,58.57,58.34,58.39,680536.0,57.6345,57.7627,57.5359,57.5852,680536.0
2024-06-25 11:00:00,58.39,58.39,58.23,58.23,375373.0,57.5852,57.5852,57.4274,57.4274,375373.0
2024-06-25 12:00:00,58.23,58.24,58.12,58.18,497429.0,57.4274,57.4372,57.3189,57.3781,497429.0
2024-06-25 13:00:00,58.17,58.33,58.15,58.3,510300.0,57.3682,57.526,57.3485,57.4964,510300.0
2024-06-25 14:00:00,58.3,58.39,58.26,58.31,561167.0,57.4964,57.5852,57.457,57.5063,561167.0
2024-06-25 15:00:00,58.3,58.39,58.28,58.34,581047.0,57.4964,57.5852,57.4767,57.5359,581047.0
2024-06-26 09:30:00,58.16,58.16,57.93,58.07,438968.0,57.3583,57.3583,57.1315,57.2696,438968.0
2024-06-26 10:00:00,58.06,58.16,57.96,58.12,645691.0,57.2597,57.3583,57.1611,57.3189,645691.0
2024-06-26 11:00:00,58.12,58.28,57.97,58.2,565235.0,57.3189,57.4767,57.171,57.3978,565235.0
2024-06-26 12:00:00,58.2,58.21,58.09,58.13,557996.0,57.3978,57.4077,57.2893,57.3288,557996.0
2024-06-26 13:00:00,58.12,58.14,57.99,58.02,344274.0,57.3189,57.3386,57.1907,57.2203,344274.0
2024-06-26 14:00:00,58.03,58.08,57.97,58.04,425590.0,57.2301,57.2794,57.171,57.24,425590.0
2024-06-26 15:00:00,58.04,58.19,57.99,58.16,777731.0,57.24,57.3879,57.1907,57.3583,777731.0
2024-06-27 09:30:00,58.2,58.31,58.05,58.18,523390.0,57.3978,57.5063,57.2499,57.3781,523390.0
2024-06-27 10:00:00,58.2,58.3,58.16,58.23,487098.0,57.3978,57.4964,57.3583,57.4274,487098.0
2024-06-27 11:00:00,58.23,58.24,58.06,58.19,504884.0,57.4274,57.4372,57.2597,57.3879,504884.0
2024-06-27 12:00:00,58.18,58.21,58.09,58.16,418265.0,57.3781,57.4077,57.2893,57.3583,418265.0
2024-06-27 13:00:00,58.18,58.25,58.13,58.19,395698.0,57.3781,57.4471,57.3288,57.3879,395698.0
2024-06-27 14:00:00,58.18,58.2,58.08,58.18,848524.0,57.3781,57.3978,57.2794,57.3781,848524.0
2024-06-27 15:00:00,58.17,58.39,58.14,58.39,1352758.0,57.3682,57.5852,57.3386,57.5852,1352758.0
2024-06-28 09:30:00,58.67,58.96,58.56,58.59,946191.0,57.8613,58.1473,57.7528,57.7824,946191.0
2024-06-28 10:00:00,58.59,58.9,58.59,58.78,1233911.0,57.7824,58.0881,57.7824,57.9698,1233911.0
2024-06-28 11:00:00,58.77,58.77,58.62,58.73,784217.0,57.9599,57.9599,57.812,57.9205,784217.0
2024-06-28 12:00:00,58.73,58.76,58.51,58.55,1163937.0,57.9205,57.9501,57.7035,57.743,1163937.0
2024-06-28 13:00:00,58.55,58.63,58.42,58.46,821054.0,57.743,57.8219,57.6148,57.6542,821054.0
2024-06-28 14:00:00,58.46,58.51,58.36,58.38,636599.0,57.6542,57.7035,57.5556,57.5753,636599.0
2024-06-28 15:00:00,58.38,58.54,58.17,58.54,2046028.0,57.5753,57.7331,57.3682,57.7331,2046028.0
2024-07-01 09:30:00,58.71,58.8,58.44,58.61,1225443.0,57.9008,57.9895,57.6345,57.8021,1225443.0
2024-07-01 10:00:00,58.61,58.72,57.92,58.04,1335753.0,57.8021,57.9106,57.1216,57.24,1335753.0
2024-07-01 11:00:00,58.04,58.12,57.91,57.99,768205.0,57.24,57.3189,57.1118,57.1907,768205.0
2024-07-01 12:00:00,58.0,58.04,57.92,57.96,886925.0,57.2005,57.24,57.1216,57.1611,886925.0
2024-07-01 13:00:00,57.96,58.05,57.94,58.0,584049.0,57.1611,57.2499,57.1414,57.2005,584049.0
2024-07-01 14:00:00,58.0,58.09,57.96,58.01,485286.0,57.2005,57.2893,57.1611,57.2104,485286.0
2024-07-01 15:00:00,58.01,58.02,57.89,57.97,1487663.0,57.2104,57.2203,57.0921,57.171,1487663.0
2024-07-02 09:30:00,57.9,58.15,57.88,58.04,1056403.0,57.1019,57.3485,57.0822,57.24,1056403.0
2024-07-02 10:00:00,58.04,58.12,57.9,58.03,809100.0,57.24,57.3189,57.1019,57.2301,809100.0
2024-07-02 11:00:00,58.04,58.12,57.96,58.06,739225.0,57.24,57.3189,57.1611,57.2597,739225.0
2024-07-02 12:00:00,58.05,58.09,57.94,57.95,622435.0,57.2499,57.2893,57.1414,57.1512,622435.0
2024-07-02 13:00:00,57.94,58.04,57.93,58.03,566783.0,57.1414,57.24,57.1315,57.2301,566783.0
2024-07-02 14:00:00,58.03,58.16,58.02,58.12,546841.0,57.2301,57.3583,57.2203,57.3189,546841.0
2024-07-02 15:00:00,58.11,58.2,58.09,58.17,1473393.0,57.309,57.3978,57.2893,57.3682,1473393.0
2024-07-03 09:30:00,58.31,58.39,58.15,58.37,752587.0,57.5063,57.5852,57.3485,57.5654,752587.0
2024-07-03 10:00:00,58.38,58.6,58.36,58.38,1568829.0,57.5753,57.7923,57.5556,57.5753,1568829.0
2024-07-03 11:00:00,58.37,58.4,58.26,58.32,612479.0,57.5654,57.595,57.457,57.5161,612479.0
2024-07-03 12:00:00,58.31,58.4,58.25,58.29,809418.0,57.5063,57.595,57.4471,57.4865,809418.0
2024-07-05 09:30:00,58.21,58.28,57.93,57.97,673154.0,57.4077,57.4767,57.1315,57.171,673154.0
2024-07-05 10:00:00,57.97,57.97,57.69,57.86,1253788.0,57.171,57.171,56.8948,57.0625,1253788.0
2024-07-05 11:00:00,57.87,57.92,57.78,57.8,762075.0,57.0723,57.1216,56.9836,57.0033,762075.0
2024-07-05 12:00:00,57.79,57.82,57.73,57.81,451653.0,56.9934,57.023,56.9343,57.0132,451653.0
2024-07-05 13:00:00,57.82,57.86,57.73,57.85,361776.0,57.023,57.0625,56.9343,57.0526,361776.0
2024-07-05 14:00:00,57.86,57.86,57.76,57.85,464099.0,57.0625,57.0625,56.9639,57.0526,464099.0
2024-07-05 15:00:00,57.85,58.0,57.78,57.87,660866.0,57.0526,57.2005,56.9836,57.0723,660866.0
2024-07-08 09:30:00,58.2,58.53,58.15,58.36,1291618.0,57.3978,57.7232,57.3485,57.5556,1291618.0
2024-07-08 10:00:00,58.35,58.41,58.17,58.28,1351530.0,57.5457,57.6049,57.3682,57.4767,1351530.0
2024-07-08 11:00:00,58.28,58.31,58.0,58.02,856546.0,57.4767,57.5063,57.2005,57.2203,856546.0
2024-07-08 12:00:00,58.01,58.18,57.97,58.16,704339.0,57.2104,57.3781,57.171,57.3583,704339.0
2024-07-08 13:00:00,58.16,58.2,58.1,58.2,751631.0,57.3583,57.3978,57.2992,57.3978,751631.0
2024-07-08 14:00:00,58.19,58.2,58.04,58.16,1031382.0,57.3879,57.3978,57.24,57.3583,1031382.0
2024-07-08 15:00:00,58.15,58.19,58.07,58.08,1389249.0,57.3485,57.3879,57.2696,57.2794,1389249.0
2024-07-09 09:30:00,58.0,58.0,57.8,57.9,695843.0,57.2005,57.2005,57.0033,57.1019,695843.0
2024-07-09 10:00:00,57.9,57.94,57.73,57.78,889175.0,57.1019,57.1414,56.9343,56.9836,889175.0
2024-07-09 11:00:00,57.77,57.91,57.69,57.9,496082.0,56.9737,57.1118,56.8948,57.1019,496082.0
2024-07-09 12:00:00,57.91,58.03,57.89,58.02,972277.0,57.1118,57.2301,57.0921,57.2203,972277.0
2024-07-09 13:00:00,58.03,58.15,57.92,57.92,630076.0,57.2301,57.3485,57.1216,57.1216,630076.0
2024-07-09 14:00:00,57.92,57.94,57.79,57.81,456816.0,57.1216,57.1414,56.9934,57.0132,456816.0
2024-07-09 15:00:00,57.81,57.81,57.69,57.72,1525470.0,57.0132,57.0132,56.8948,56.9244,1525470.0
2024-07-10 09:30:00,57.99,58.12,57.89,57.92,638181.0,57.1907,57.3189,57.0921,57.1216,638181.0
2024-07-10 10:00:00,57.93,58.07,57.91,57.98,643573.0,57.1315,57.2696,57.1118,57.1808,643573.0
2024-07-10 11:00:00,57.97,58.12,57.94,58.09,554617.0,57.171,57.3189,57.1414,57.2893,554617.0
2024-07-10 12:00:00,58.09,58.23,58.07,58.21,307157.0,57.2893,57.4274,57.2696,57.4077,307157.0
2024-07-10 13:00:00,58.21,58.26,58.13,58.18,391094.0,57.4077,57.457,57.3288,57.3781,391094.0
2024-07-10 14:00:00,58.18,58.25,58.14,58.23,838363.0,57.3781,57.4471,57.3386,57.4274,838363.0
2024-07-10 15:00:00,58.23,58.44,58.2,58.41,1667083.0,57.4274,57.6345,57.3978,57.6049,1667083.0
2024-07-11 09:30:00,59.19,59.47,59.03,59.4,1730041.0,58.3741,58.6503,58.2163,58.5812,1730041.0
2024-07-11 10:00:00,59.41,59.83,59.4,59.82,1980442.0,58.5911,59.0053,58.5812,58.9955,1980442.0
2024-07-11 11:00:00,59.82,59.87,59.69,59.7,826559.0,58.9955,59.0448,58.8673,58.8771,826559.0
2024-07-11 12:00:00,59.69,59.74,59.57,59.72,627539.0,58.8673,58.9166,58.7489,58.8968,627539.0
2024-07-11 13:00:00,59.71,59.83,59.64,59.8,587415.0,58.887,59.0053,58.8179,58.9757,587415.0
2024-07-11 14:00:00,59.8,59.86,59.77,59.82,808083.0,58.9757,59.0349,58.9461,58.9955,808083.0
2024-07-11 15:00:00,59.82,59.93,59.75,59.83,2048090.0,58.9955,59.1039,58.9264,59.0053,2048090.0
2024-07-12 09:30:00,60.29,60.38,60.12,60.3,1306085.0,59.459,59.5477,59.2913,59.4688,1306085.0
2024-07-12 10:00:00,60.31,60.68,60.31,60.65,1332264.0,59.4787,59.8436,59.4787,59.814,1332264.0
2024-07-12 11:00:00,60.66,60.73,60.6,60.61,689588.0,59.8239,59.8929,59.7647,59.7746,689588.0
2024-07-12 12:00:00,60.6,60.62,60.45,60.58,520932.0,59.7647,59.7844,59.6168,59.745,520932.0
2024-07-12 13:00:00,60.58,60.7,60.54,60.62,981331.0,59.745,59.8633,59.7055,59.7844,981331.0
2024-07-12 14:00:00,60.62,60.66,60.57,60.66,753301.0,59.7844,59.8239,59.7351,59.8239,753301.0
2024-07-12 15:00:00,60.66,60.67,60.34,60.4,2071876.0,59.8239,59.8337,59.5083,59.5675,2071876.0
2024-07-15 09:30:00,60.61,60.74,60.43,60.67,944619.0,59.7746,59.9028,59.5971,59.8337,944619.0
2024-07-15 10:00:00,60.67,60.93,60.67,60.86,1770193.0,59.8337,60.0902,59.8337,60.0211,1770193.0
2024-07-15 11:00:00,60.86,61.2,60.86,61.16,1070474.0,60.0211,60.3564,60.0211,60.317,1070474.0
2024-07-15 12:00:00,61.15,61.15,60.89,60.92,910647.0,60.3071,60.3071,60.0507,60.0803,910647.0
2024-07-15 13:00:00,60.91,60.97,60.74,60.81,604382.0,60.0704,60.1296,59.9028,59.9718,604382.0
2024-07-15 14:00:00,60.82,60.96,60.79,60.92,819542.0,59.9817,60.1197,59.9521,60.0803,819542.0
2024-07-15 15:00:00,60.92,60.96,60.67,60.77,2450756.0,60.0803,60.1197,59.8337,59.9324,2450756.0
2024-07-16 09:30:00,61.07,61.69,61.01,61.69,1900535.0,60.2282,60.8397,60.1691,60.8397,1900535.0
2024-07-16 10:00:00,61.7,61.74,61.48,61.67,1020757.0,60.8495,60.889,60.6326,60.82,1020757.0
2024-07-16 11:00:00,61.67,61.88,61.65,61.79,779422.0,60.82,61.0271,60.8002,60.9383,779422.0
2024-07-16 12:00:00,61.79,61.98,61.77,61.91,631677.0,60.9383,61.1257,60.9186,61.0567,631677.0
2024-07-16 13:00:00,61.92,62.01,61.86,61.99,644460.0,61.0665,61.1553,61.0073,61.1355,644460.0
2024-07-16 14:00:00,61.99,62.17,61.96,62.17,1091553.0,61.1355,61.3131,61.106,61.3131,1091553.0
2024-07-16 15:00:00,62.16,62.32,62.12,62.27,2493985.0,61.3032,61.461,61.2638,61.4117,2493985.0
2024-07-17 09:30:00,61.71,62.41,61.71,62.3,1803192.0,60.8594,61.5498,60.8594,61.4413,1803192.0
2024-07-17 10:00:00,62.28,62.3,61.8,61.84,1499823.0,61.4216,61.4413,60.9482,60.9876,1499823.0
2024-07-17 11:00:00,61.83,61.95,61.79,61.94,860333.0,60.9778,61.0961,60.9383,61.0862,860333.0
2024-07-17 12:00:00,61.94,61.97,61.66,61.75,1035032.0,61.0862,61.1158,60.8101,60.8989,1035032.0
2024-07-17 13:00:00,61.75,61.75,61.57,61.61,838123.0,60.8989,60.8989,60.7213,60.7608,838123.0
2024-07-17 14:00:00,61.6,61.71,61.53,61.62,1018121.0,60.7509,60.8594,60.6819,60.7706,1018121.0
2024-07-17 15:00:00,61.62,61.7,61.37,61.38,2408888.0,60.7706,60.8495,60.5241,60.534,2408888.0
2024-07-18 09:30:00,61.32,61.93,61.25,61.92,722301.0,60.4748,61.0764,60.4057,61.0665,722301.0
2024-07-18 10:00:00,61.91,62.07,61.44,61.54,1044429.0,61.0567,61.2144,60.5931,60.6918,1044429.0
2024-07-18 11:00:00,61.53,61.62,61.1,61.13,952370.0,60.6819,60.7706,60.2578,60.2874,952370.0
2024-07-18 12:00:00,61.13,61.22,61.0,61.22,1053525.0,60.2874,60.3762,60.1592,60.3762,1053525.0
2024-07-18 13:00:00,61.22,61.26,60.97,60.98,687950.0,60.3762,60.4156,60.1296,60.1395,687950.0
2024-07-18 14:00:00,61.0,61.0,60.6,60.71,1290064.0,60.1592,60.1592,59.7647,59.8732,1290064.0
2024-07-18 15:00:00,60.71,60.86,60.52,60.68,1790581.0,59.8732,60.0211,59.6858,59.8436,1790581.0
2024-07-19 09:30:00,60.55,60.67,60.33,60.6,820926.0,59.7154,59.8337,59.4984,59.7647,820926.0
2024-07-19 10:00:00,60.6,60.64,60.16,60.23,880270.0,59.7647,59.8042,59.3308,59.3998,880270.0
2024-07-19 11:00:00,60.24,60.33,60.06,60.33,709986.0,59.4097,59.4984,59.2322,59.4984,709986.0
2024-07-19 12:00:00,60.34,60.49,60.21,60.27,715445.0,59.5083,59.6562,59.3801,59.4393,715445.0
2024-07-19 13:00:00,60.27,60.36,60.14,60.35,920136.0,59.4393,59.528,59.311,59.5182,920136.0
2024-07-19 14:00:00,60.35,60.36,60.13,60.24,731850.0,59.5182,59.528,59.3012,59.4097,731850.0
2024-07-19 15:00:00,60.24,60.44,60.21,60.27,2073106.0,59.4097,59.6069,59.3801,59.4393,2073106.0
2024-07-22 09:30:00,60.57,60.74,60.09,60.11,970567.0,59.7351,59.9028,59.2617,59.2815,970567.0
2024-07-22 10:00:00,60.11,60.56,59.99,60.55,899482.0,59.2815,59.7253,59.1631,59.7154,899482.0
2024-07-22 11:00:00,60.55,60.64,60.47,60.58,884835.0,59.7154,59.8042,59.6365,59.745,884835.0
2024-07-22 12:00:00,60.58,60.74,60.49,60.71,430687.0,59.745,59.9028,59.6562,59.8732,430687.0
2024-07-22 13:00:00,60.71,60.88,60.7,60.83,567234.0,59.8732,60.0408,59.8633,59.9915,567234.0
2024-07-22 14:00:00,60.83,60.94,60.73,60.91,800573.0,59.9915,60.1,59.8929,60.0704,800573.0
2024-07-22 15:00:00,60.91,61.06,60.81,61.01,1000421.0,60.0704,60.2184,59.9718,60.1691,1000421.0
2024-07-23 09:30:00,60.85,61.04,60.73,60.98,868525.0,60.0113,60.1986,59.8929,60.1395,868525.0
2024-07-23 10:00:00,60.97,61.34,60.94,61.1,1058880.0,60.1296,60.4945,60.1,60.2578,1058880.0
2024-07-23 11:00:00,61.1,61.28,61.1,61.23,1111930.0,60.2578,60.4353,60.2578,60.386,1111930.0
2024-07-23 12:00:00,61.23,61.28,61.03,61.14,597826.0,60.386,60.4353,60.1888,60.2973,597826.0
2024-07-23 13:00:00,61.13,61.22,61.07,61.19,670249.0,60.2874,60.3762,60.2282,60.3466,670249.0
2024-07-23 14:00:00,61.19,61.32,61.18,61.28,705242.0,60.3466,60.4748,60.3367,60.4353,705242.0
2024-07-23 15:00:00,61.28,61.32,61.1,61.12,1107162.0,60.4353,60.4748,60.2578,60.2775,1107162.0
2024-07-24 09:30:00,60.82,61.23,60.53,60.6,1208631.0,59.9817,60.386,59.6957,59.7647,1208631.0
2024-07-24 10:00:00,60.59,61.04,60.55,60.92,1300294.0,59.7548,60.1986,59.7154,60.0803,1300294.0
2024-07-24 11:00:00,60.93,60.96,60.73,60.91,755856.0,60.0902,60.1197,59.8929,60.0704,755856.0
2024-07-24 12:00:00,60.93,61.0,60.69,60.72,594020.0,60.0902,60.1592,59.8535,59.8831,594020.0
2024-07-24 13:00:00,60.72,60.79,60.63,60.66,685206.0,59.8831,59.9521,59.7943,59.8239,685206.0
2024-07-24 14:00:00,60.66,60.7,60.24,60.33,1211678.0,59.8239,59.8633,59.4097,59.4984,1211678.0
2024-07-24 15:00:00,60.33,60.35,59.9,59.95,1749371.0,59.4984,59.5182,59.0744,59.1237,1749371.0
2024-07-25 09:30:00,60.04,60.56,59.95,60.43,920330.0,59.2124,59.7253,59.1237,59.5971,920330.0
2024-07-25 10:00:00,60.43,60.82,60.12,60.81,1273871.0,59.5971,59.9817,59.2913,59.9718,1273871.0
2024-07-25 11:00:00,60.81,61.01,60.76,61.0,742359.0,59.9718,60.1691,59.9225,60.1592,742359.0
2024-07-25 12:00:00,61.0,61.25,60.93,61.2,756584.0,60.1592,60.4057,60.0902,60.3564,756584.0
2024-07-25 13:00:00,61.21,61.36,60.92,60.98,886576.0,60.3663,60.5142,60.0803,60.1395,886576.0
2024-07-25 14:00:00,60.96,60.97,60.54,60.58,756120.0,60.1197,60.1296,59.7055,59.745,756120.0
2024-07-25 15:00:00,60.57,60.86,60.44,60.44,1791300.0,59.7351,60.0211,59.6069,59.6069,1791300.0
2024-07-26 09:30:00,61.11,61.49,60.91,61.34,914485.0,60.2677,60.6424,60.0704,60.4945,914485.0
2024-07-26 10:00:00,61.34,61.59,61.01,61.19,1107397.0,60.4945,60.7411,60.1691,60.3466,1107397.0
2024-07-26 11:00:00,61.2,61.46,61.09,61.45,716481.0,60.3564,60.6129,60.248,60.603,716481.0
2024-07-26 12:00:00,61.45,61.61,61.43,61.61,550398.0,60.603,60.7608,60.5833,60.7608,550398.0
2024-07-26 13:00:00,61.59,61.61,61.31,61.42,550488.0,60.7411,60.7608,60.4649,60.5734,550488.0
2024-07-26 14:00:00,61.43,61.49,61.35,61.39,439276.0,60.5833,60.6424,60.5044,60.5438,439276.0
2024-07-26 15:00:00,61.38,61.59,61.31,61.48,1558028.0,60.534,60.7411,60.4649,60.6326,1558028.0
2024-07-29 09:30:00,61.55,61.69,61.39,61.65,1060343.0,60.7016,60.8397,60.5438,60.8002,1060343.0
2024-07-29 10:00:00,61.65,61.79,61.2,61.39,873859.0,60.8002,60.9383,60.3564,60.5438,873859.0
2024-07-29 11:00:00,61.38,61.52,61.19,61.51,1074343.0,60.534,60.672,60.3466,60.6622,1074343.0
2024-07-29 12:00:00,61.5,61.58,61.35,61.35,489030.0,60.6523,60.7312,60.5044,60.5044,489030.0
2024-07-29 13:00:00,61.36,61.43,61.17,61.26,463683.0,60.5142,60.5833,60.3269,60.4156,463683.0
2024-07-29 14:00:00,61.26,61.32,61.19,61.3,461405.0,60.4156,60.4748,60.3466,60.4551,461405.0
2024-07-29 15:00:00,61.3,61.49,61.26,61.36,1241112.0,60.4551,60.6424,60.4156,60.5142,1241112.0
2024-07-30 09:30:00,61.55,61.89,61.53,61.74,976053.0,60.7016,61.0369,60.6819,60.889,976053.0
2024-07-30 10:00:00,61.74,61.74,61.39,61.51,1223984.0,60.889,60.889,60.5438,60.6622,1223984.0
2024-07-30 11:00:00,61.51,61.58,61.34,61.4,986808.0,60.6622,60.7312,60.4945,60.5537,986808.0
2024-07-30 12:00:00,61.39,61.53,61.29,61.31,704264.0,60.5438,60.6819,60.4452,60.4649,704264.0
2024-07-30 13:00:00,61.31,61.47,61.24,61.44,664828.0,60.4649,60.6227,60.3959,60.5931,664828.0
2024-07-30 14:00:00,61.44,61.55,61.37,61.45,699089.0,60.5931,60.7016,60.5241,60.603,699089.0
2024-07-30 15:00:00,61.44,61.76,61.39,61.58,1010002.0,60.5931,60.9087,60.5438,60.7312,1010002.0
2024-07-31 09:30:00,61.99,62.14,61.58,61.7,1380410.0,61.1355,61.2835,60.7312,60.8495,1380410.0
2024-07-31 10:00:00,61.7,62.14,61.68,62.11,1333812.0,60.8495,61.2835,60.8298,61.2539,1333812.0
2024-07-31 11:00:00,62.11,62.28,62.04,62.23,640101.0,61.2539,61.4216,61.1849,61.3722,640101.0
2024-07-31 12:00:00,62.22,62.4,62.21,62.3,828506.0,61.3624,61.5399,61.3525,61.4413,828506.0
2024-07-31 13:00:00,62.29,62.37,62.08,62.14,999573.0,61.4314,61.5103,61.2243,61.2835,999573.0
2024-07-31 14:00:00,62.16,62.81,61.97,62.81,1497562.0,61.3032,61.9442,61.1158,61.9442,1497562.0
2024-07-31 15:00:00,62.81,62.86,61.93,61.98,2663728.0,61.9442,61.9936,61.0764,61.1257,2663728.0
2024-08-01 09:30:00,62.03,62.42,61.79,61.81,1206819.0,61.175,61.5596,60.9383,60.958,1206819.0
2024-08-01 10:00:00,61.81,61.85,60.79,60.83,1720815.0,60.958,60.9975,59.9521,59.9915,1720815.0
2024-08-01 11:00:00,60.83,60.85,60.39,60.56,1589218.0,59.9915,60.0113,59.5576,59.7253,1589218.0
2024-08-01 12:00:00,60.57,60.73,60.37,60.5,1068814.0,59.7351,59.8929,59.5379,59.6661,1068814.0
2024-08-01 13:00:00,60.51,60.52,60.23,60.46,1036355.0,59.6759,59.6858,59.3998,59.6266,1036355.0
2024-08-01 14:00:00,60.46,60.49,60.15,60.25,1120095.0,59.6266,59.6562,59.3209,59.4195,1120095.0
2024-08-01 15:00:00,60.25,60.77,60.17,60.62,2073310.0,59.4195,59.9324,59.3406,59.7844,2073310.0
2024-08-02 09:30:00,59.36,59.37,58.78,58.98,1863016.0,58.5418,58.5517,57.9698,58.167,1863016.0
2024-08-02 10:00:00,58.98,59.14,58.37,58.46,2778146.0,58.167,58.3248,57.5654,57.6542,2778146.0
2024-08-02 11:00:00,58.47,58.79,58.26,58.68,1774526.0,57.6641,57.9797,57.457,57.8712,1774526.0
2024-08-02 12:00:00,58.67,58.96,58.62,58.8,2164539.0,57.8613,58.1473,57.812,57.9895,2164539.0
2024-08-02 13:00:00,58.81,58.85,58.6,58.64,1692501.0,57.9994,58.0388,57.7923,57.8317,1692501.0
2024-08-02 14:00:00,58.64,58.9,58.57,58.81,2051286.0,57.8317,58.0881,57.7627,57.9994,2051286.0
2024-08-02 15:00:00,58.81,59.03,58.78,58.92,3505120.0,57.9994,58.2163,57.9698,58.1079,3505120.0
2024-08-05 09:30:00,56.19,56.84,56.01,56.42,3122679.0,55.4155,56.0565,55.238,55.6423,3122679.0
2024-08-05 10:00:00,56.43,57.27,56.43,56.93,5402579.0,55.6522,56.4806,55.6522,56.1453,5402579.0
2024-08-05 11:00:00,56.93,57.69,56.81,57.64,3595881.0,56.1453,56.8948,56.0269,56.8455,3595881.0
2024-08-05 12:00:00,57.63,58.06,57.42,57.52,1890045.0,56.8356,57.2597,56.6285,56.7272,1890045.0
2024-08-05 13:00:00,57.52,57.74,57.37,57.5,1845470.0,56.7272,56.9441,56.5792,56.7074,1845470.0
2024-08-05 14:00:00,57.49,57.57,57.27,57.27,2173058.0,56.6976,56.7765,56.4806,56.4806,2173058.0
2024-08-05 15:00:00,57.27,57.43,57.18,57.35,3849711.0,56.4806,56.6384,56.3918,56.5595,3849711.0
2024-08-06 09:30:00,57.44,58.07,56.98,58.05,1889403.0,56.6483,57.2696,56.1946,57.2499,1889403.0
2024-08-06 10:00:00,58.03,58.49,57.91,58.24,6884744.0,57.2301,57.6838,57.1118,57.4372,6884744.0
2024-08-06 11:00:00,58.22,58.28,57.72,58.13,1793587.0,57.4175,57.4767,56.9244,57.3288,1793587.0
2024-08-06 12:00:00,58.13,58.3,58.09,58.26,1405002.0,57.3288,57.4964,57.2893,57.457,1405002.0
2024-08-06 13:00:00,58.26,58.48,58.23,58.41,1005657.0,57.457,57.6739,57.4274,57.6049,1005657.0
2024-08-06 14:00:00,58.42,58.63,58.33,58.34,1148983.0,57.6148,57.8219,57.526,57.5359,1148983.0
2024-08-06 15:00:00,58.35,58.43,57.88,57.91,3095631.0,57.5457,57.6246,57.0822,57.1118,3095631.0
2024-08-07 09:30:00,58.72,58.92,58.43,58.91,1622953.0,57.9106,58.1079,57.6246,58.098,1622953.0
2024-08-07 10:00:00,58.9,58.93,58.34,58.6,1177759.0,58.0881,58.1177,57.5359,57.7923,1177759.0
2024-08-07 11:00:00,58.6,58.75,58.35,58.46,796605.0,57.7923,57.9402,57.5457,57.6542,796605.0
2024-08-07 12:00:00,58.44,58.5,58.09,58.13,1226396.0,57.6345,57.6937,57.2893,57.3288,1226396.0
2024-08-07 13:00:00,58.13,58.18,57.71,57.78,1011164.0,57.3288,57.3781,56.9145,56.9836,1011164.0
2024-08-07 14:00:00,57.75,57.8,57.45,57.55,1044230.0,56.954,57.0033,56.6581,56.7567,1044230.0
2024-08-07 15:00:00,57.54,57.83,57.4,57.49,2109878.0,56.7469,57.0329,56.6088,56.6976,2109878.0
2024-08-08 09:30:00,58.02,58.24,57.78,58.18,1190709.0,57.2203,57.4372,56.9836,57.3781,1190709.0
2024-08-08 10:00:00,58.19,58.51,58.13,58.5,3944593.0,57.3879,57.7035,57.3288,57.6937,3944593.0
2024-08-08 11:00:00,58.5,58.51,58.32,58.42,609952.0,57.6937,57.7035,57.5161,57.6148,609952.0
2024-08-08 12:00:00,58.41,58.54,58.26,58.39,597689.0,57.6049,57.7331,57.457,57.5852,597689.0
2024-08-08 13:00:00,58.4,58.73,58.27,58.66,730324.0,57.595,57.9205,57.4668,57.8514,730324.0
2024-08-08 14:00:00,58.64,58.76,58.58,58.66,599370.0,57.8317,57.9501,57.7726,57.8514,599370.0
2024-08-08 15:00:00,58.66,58.76,58.51,58.73,2001262.0,57.8514,57.9501,57.7035,57.9205,2001262.0
2024-08-09 09:30:00,58.73,58.77,58.26,58.5,816314.0,57.9205,57.9599,57.457,57.6937,816314.0
2024-08-09 10:00:00,58.49,58.71,58.4,58.61,865058.0,57.6838,57.9008,57.595,57.8021,865058.0
2024-08-09 11:00:00,58.61,58.76,58.46,58.48,670162.0,57.8021,57.9501,57.6542,57.6739,670162.0
2024-08-09 12:00:00,58.49,58.63,58.4,58.62,480827.0,57.6838,57.8219,57.595,57.812,480827.0
2024-08-09 13:00:00,58.62,58.87,58.6,58.63,819246.0,57.812,58.0586,57.7923,57.8219,819246.0
2024-08-09 14:00:00,58.64,58.68,58.51,58.65,515796.0,57.8317,57.8712,57.7035,57.8416,515796.0
2024-08-09 15:00:00,58.65,58.73,58.55,58.67,1071796.0,57.8416,57.9205,57.743,57.8613,1071796.0
2024-08-12 09:30:00,58.77,58.87,58.29,58.35,655117.0,57.9599,58.0586,57.4865,57.5457,655117.0
2024-08-12 10:00:00,58.36,58.73,58.31,58.66,821558.0,57.5556,57.9205,57.5063,57.8514,821558.0
2024-08-12 11:00:00,58.66,58.68,58.25,58.52,911680.0,57.8514,57.8712,57.4471,57.7134,911680.0
2024-08-12 12:00:00,58.5,58.54,58.28,58.28,493299.0,57.6937,57.7331,57.4767,57.4767,493299.0
2024-08-12 13:00:00,58.26,58.42,58.21,58.3,480144.0,57.457,57.6148,57.4077,57.4964,480144.0
2024-08-12 14:00:00,58.29,58.38,58.27,58.35,457015.0,57.4865,57.5753,57.4668,57.5457,457015.0
2024-08-12 15:00:00,58.34,58.41,58.2,58.34,1303037.0,57.5359,57.6049,57.3978,57.5359,1303037.0
2024-08-13 09:30:00,58.69,58.93,58.53,58.7,731465.0,57.881,58.1177,57.7232,57.8909,731465.0
2024-08-13 10:00:00,58.71,58.75,58.4,58.75,927510.0,57.9008,57.9402,57.595,57.9402,927510.0
2024-08-13 11:00:00,58.75,58.77,58.64,58.75,632435.0,57.9402,57.9599,57.8317,57.9402,632435.0
2024-08-13 12:00:00,58.75,59.03,58.71,58.98,674557.0,57.9402,58.2163,57.9008,58.167,674557.0
2024-08-13 13:00:00,58.98,59.0,58.79,58.97,896561.0,58.167,58.1868,57.9797,58.1572,896561.0
2024-08-13 14:00:00,58.97,59.07,58.9,59.02,661093.0,58.1572,58.2558,58.0881,58.2065,661093.0
2024-08-13 15:00:00,59.01,59.19,58.94,59.09,1525621.0,58.1966,58.3741,58.1276,58.2755,1525621.0
2024-08-14 09:30:00,59.26,59.38,58.98,59.01,706759.0,58.4432,58.5615,58.167,58.1966,706759.0
2024-08-14 10:00:00,59.0,59.12,58.83,59.0,973052.0,58.1868,58.3051,58.0191,58.1868,973052.0
2024-08-14 11:00:00,59.01,59.18,58.97,59.18,749499.0,58.1966,58.3643,58.1572,58.3643,749499.0
2024-08-14 12:00:00,59.17,59.21,58.82,58.98,785933.0,58.3544,58.3939,58.0092,58.167,785933.0
2024-08-14 13:00:00,58.98,59.08,58.89,59.05,510730.0,58.167,58.2657,58.0783,58.2361,510730.0
2024-08-14 14:00:00,59.04,59.17,58.91,59.15,569619.0,58.2262,58.3544,58.098,58.3347,569619.0
2024-08-14 15:00:00,59.15,59.17,58.98,59.04,1471967.0,58.3347,58.3544,58.167,58.2262,1471967.0
2024-08-15 09:30:00,60.04,60.35,59.84,59.87,1201145.0,59.2124,59.5182,59.0152,59.0448,1201145.0
2024-08-15 10:00:00,59.87,60.14,59.78,60.14,1007753.0,59.0448,59.311,58.956,59.311,1007753.0
2024-08-15 11:00:00,60.13,60.31,60.12,60.22,475793.0,59.3012,59.4787,59.2913,59.3899,475793.0
2024-08-15 12:00:00,60.21,60.39,60.21,60.33,590877.0,59.3801,59.5576,59.3801,59.4984,590877.0
2024-08-15 13:00:00,60.32,60.41,60.26,60.35,416808.0,59.4886,59.5773,59.4294,59.5182,416808.0
2024-08-15 14:00:00,60.35,60.41,60.26,60.36,454552.0,59.5182,59.5773,59.4294,59.528,454552.0
2024-08-15 15:00:00,60.35,60.35,60.09,60.22,1008679.0,59.5182,59.5182,59.2617,59.3899,1008679.0
2024-08-16 09:30:00,60.0,60.41,60.0,60.32,800791.0,59.173,59.5773,59.173,59.4886,800791.0
2024-08-16 10:00:00,60.32,60.49,59.97,60.0,988633.0,59.4886,59.6562,59.1434,59.173,988633.0
2024-08-16 11:00:00,60.01,60.2,60.0,60.16,563695.0,59.1828,59.3702,59.173,59.3308,563695.0
2024-08-16 12:00:00,60.15,60.38,60.14,60.33,582023.0,59.3209,59.5477,59.311,59.4984,582023.0
2024-08-16 13:00:00,60.34,60.34,60.24,60.31,432862.0,59.5083,59.5083,59.4097,59.4787,432862.0
2024-08-16 14:00:00,60.3,60.31,60.18,60.3,535935.0,59.4688,59.4787,59.3505,59.4688,535935.0
2024-08-16 15:00:00,60.3,60.32,60.18,60.25,914155.0,59.4688,59.4886,59.3505,59.4195,914155.0
2024-08-19 09:30:00,60.35,60.57,60.29,60.4,604032.0,59.5182,59.7351,59.459,59.5675,604032.0
2024-08-19 10:00:00,60.4,60.65,60.33,60.64,505260.0,59.5675,59.814,59.4984,59.8042,505260.0
2024-08-19 11:00:00,60.64,60.73,60.59,60.63,523612.0,59.8042,59.8929,59.7548,59.7943,523612.0
2024-08-19 12:00:00,60.63,60.68,60.59,60.67,300600.0,59.7943,59.8436,59.7548,59.8337,300600.0
2024-08-19 13:00:00,60.67,60.71,60.62,60.7,809443.0,59.8337,59.8732,59.7844,59.8633,809443.0
2024-08-19 14:00:00,60.71,60.79,60.67,60.75,749640.0,59.8732,59.9521,59.8337,59.9126,749640.0
2024-08-19 15:00:00,60.75,60.81,60.65,60.81,1063067.0,59.9126,59.9718,59.814,59.9718,1063067.0
2024-08-20 09:30:00,60.72,60.81,60.63,60.68,509448.0,59.8831,59.9718,59.7943,59.8436,509448.0
2024-08-20 10:00:00,60.67,60.72,60.26,60.29,541515.0,59.8337,59.8831,59.4294,59.459,541515.0
2024-08-20 11:00:00,60.29,60.36,60.19,60.34,449374.0,59.459,59.528,59.3604,59.5083,449374.0
2024-08-20 12:00:00,60.34,60.35,60.19,60.21,780960.0,59.5083,59.5182,59.3604,59.3801,780960.0
2024-08-20 13:00:00,60.21,60.26,60.14,60.19,469890.0,59.3801,59.4294,59.311,59.3604,469890.0
2024-08-20 14:00:00,60.19,60.39,60.19,60.36,413786.0,59.3604,59.5576,59.3604,59.528,413786.0
2024-08-20 15:00:00,60.36,60.39,60.22,60.28,706514.0,59.528,59.5576,59.3899,59.4491,706514.0
2024-08-21 09:30:00,60.63,60.69,60.44,60.55,568391.0,59.7943,59.8535,59.6069,59.7154,568391.0
2024-08-21 10:00:00,60.55,60.84,60.4,60.59,1431079.0,59.7154,60.0014,59.5675,59.7548,1431079.0
2024-08-21 11:00:00,60.58,60.77,60.51,60.64,644688.0,59.745,59.9324,59.6759,59.8042,644688.0
2024-08-21 12:00:00,60.62,60.8,60.56,60.78,708691.0,59.7844,59.962,59.7253,59.9422,708691.0
2024-08-21 13:00:00,60.79,60.93,60.76,60.88,531394.0,59.9521,60.0902,59.9225,60.0408,531394.0
2024-08-21 14:00:00,60.88,61.03,60.86,60.95,645768.0,60.0408,60.1888,60.0211,60.1099,645768.0
2024-08-21 15:00:00,60.95,61.05,60.81,61.02,953983.0,60.1099,60.2085,59.9718,60.1789,953983.0
2024-08-22 09:30:00,61.1,61.25,60.74,60.84,874677.0,60.2578,60.4057,59.9028,60.0014,874677.0
2024-08-22 10:00:00,60.83,60.91,60.71,60.85,919673.0,59.9915,60.0704,59.8732,60.0113,919673.0
2024-08-22 11:00:00,60.86,60.93,60.71,60.79,634255.0,60.0211,60.0902,59.8732,59.9521,634255.0
2024-08-22 12:00:00,60.78,61.03,60.76,60.79,564831.0,59.9422,60.1888,59.9225,59.9521,564831.0
2024-08-22 13:00:00,60.8,60.86,60.63,60.65,979807.0,59.962,60.0211,59.7943,59.814,979807.0
2024-08-22 14:00:00,60.65,60.84,60.61,60.75,653366.0,59.814,60.0014,59.7746,59.9126,653366.0
2024-08-22 15:00:00,60.75,60.87,60.53,60.66,1834683.0,59.9126,60.031,59.6957,59.8239,1834683.0
2024-08-23 09:30:00,61.12,61.28,60.95,61.05,880349.0,60.2775,60.4353,60.1099,60.2085,880349.0
2024-08-23 10:00:00,61.06,61.86,61.04,61.77,2108090.0,60.2184,61.0073,60.1986,60.9186,2108090.0
2024-08-23 11:00:00,61.75,62.14,61.69,61.84,1546370.0,60.8989,61.2835,60.8397,60.9876,1546370.0
2024-08-23 12:00:00,61.84,61.87,61.63,61.8,1461997.0,60.9876,61.0172,60.7805,60.9482,1461997.0
2024-08-23 13:00:00,61.8,61.91,61.77,61.88,1010813.0,60.9482,61.0567,60.9186,61.0271,1010813.0
2024-08-23 14:00:00,61.88,61.92,61.79,61.83,595401.0,61.0271,61.0665,60.9383,60.9778,595401.0
2024-08-23 15:00:00,61.83,62.0,61.78,61.96,1109607.0,60.9778,61.1454,60.9284,61.106,1109607.0
2024-08-26 09:30:00,62.29,62.39,62.13,62.33,467068.0,61.4314,61.53,61.2736,61.4709,467068.0
2024-08-26 10:00:00,62.33,62.42,62.1,62.13,800103.0,61.4709,61.5596,61.244,61.2736,800103.0
2024-08-26 11:00:00,62.11,62.16,61.86,61.93,606576.0,61.2539,61.3032,61.0073,61.0764,606576.0
2024-08-26 12:00:00,61.92,62.08,61.89,62.07,447330.0,61.0665,61.2243,61.0369,61.2144,447330.0
2024-08-26 13:00:00,62.07,62.11,61.82,61.88,573093.0,61.2144,61.2539,60.9679,61.0271,573093.0
2024-08-26 14:00:00,61.86,61.99,61.83,61.98,456548.0,61.0073,61.1355,60.9778,61.1257,456548.0
2024-08-26 15:00:00,61.97,62.01,61.71,61.78,707382.0,61.1158,61.1553,60.8594,60.9284,707382.0
2024-08-27 09:30:00,61.42,61.5,61.27,61.28,691863.0,60.5734,60.6523,60.4255,60.4353,691863.0
2024-08-27 10:00:00,61.29,61.64,61.28,61.62,1029722.0,60.4452,60.7904,60.4353,60.7706,1029722.0
2024-08-27 11:00:00,61.62,61.64,61.34,61.43,777634.0,60.7706,60.7904,60.4945,60.5833,777634.0
2024-08-27 12:00:00,61.43,61.46,61.31,61.4,397836.0,60.5833,60.6129,60.4649,60.5537,397836.0
2024-08-27 13:00:00,61.4,61.59,61.39,61.56,236376.0,60.5537,60.7411,60.5438,60.7115,236376.0
2024-08-27 14:00:00,61.55,61.64,61.54,61.59,357873.0,60.7016,60.7904,60.6918,60.7411,357873.0
2024-08-27 15:00:00,61.58,61.64,61.52,61.54,1454788.0,60.7312,60.7904,60.672,60.6918,1454788.0
2024-08-28 09:30:00,61.3,61.55,61.21,61.41,417713.0,60.4551,60.7016,60.3663,60.5635,417713.0
2024-08-28 10:00:00,61.41,61.57,61.36,61.48,527350.0,60.5635,60.7213,60.5142,60.6326,527350.0
2024-08-28 11:00:00,61.47,61.49,61.24,61.32,479689.0,60.6227,60.6424,60.3959,60.4748,479689.0
2024-08-28 12:00:00,61.32,61.32,61.09,61.26,431606.0,60.4748,60.4748,60.248,60.4156,431606.0
2024-08-28 13:00:00,61.26,61.31,60.97,60.99,424958.0,60.4156,60.4649,60.1296,60.1493,424958.0
2024-08-28 14:00:00,60.98,61.25,60.94,61.24,517798.0,60.1395,60.4057,60.1,60.3959,517798.0
2024-08-28 15:00:00,61.24,61.33,61.14,61.24,988968.0,60.3959,60.4846,60.2973,60.3959,988968.0
2024-08-29 09:30:00,61.55,61.6,61.05,61.31,734501.0,60.7016,60.7509,60.2085,60.4649,734501.0
2024-08-29 10:00:00,61.32,61.76,61.31,61.55,745837.0,60.4748,60.9087,60.4649,60.7016,745837.0
2024-08-29 11:00:00,61.56,61.77,61.55,61.77,478628.0,60.7115,60.9186,60.7016,60.9186,478628.0
2024-08-29 12:00:00,61.76,61.87,61.75,61.86,539389.0,60.9087,61.0172,60.8989,61.0073,539389.0
2024-08-29 13:00:00,61.85,61.95,61.76,61.94,352914.0,60.9975,61.0961,60.9087,61.0862,352914.0
2024-08-29 14:00:00,61.93,61.93,61.43,61.55,865889.0,61.0764,61.0764,60.5833,60.7016,865889.0
2024-08-29 15:00:00,61.54,61.71,61.35,61.4,1036513.0,60.6918,60.8594,60.5044,60.5537,1036513.0
2024-08-30 09:30:00,61.65,61.8,61.5,61.61,607474.0,60.8002,60.9482,60.6523,60.7608,607474.0
2024-08-30 10:00:00,61.63,61.77,61.57,61.57,659777.0,60.7805,60.9186,60.7213,60.7213,659777.0
2024-08-30 11:00:00,61.56,61.65,61.24,61.33,461536.0,60.7115,60.8002,60.3959,60.4846,461536.0
2024-08-30 12:00:00,61.32,61.41,61.11,61.28,583112.0,60.4748,60.5635,60.2677,60.4353,583112.0
2024-08-30 13:00:00,61.29,61.35,61.21,61.33,322830.0,60.4452,60.5044,60.3663,60.4846,322830.0
2024-08-30 14:00:00,61.33,61.58,61.31,61.55,423733.0,60.4846,60.7312,60.4649,60.7016,423733.0
2024-08-30 15:00:00,61.55,61.9,61.49,61.86,1359699.0,60.7016,61.0468,60.6424,61.0073,1359699.0
2024-09-03 09:30:00,61.35,61.69,61.04,61.23,1584434.0,60.5044,60.8397,60.1986,60.386,1584434.0
2024-09-03 10:00:00,61.22,61.22,60.73,60.81,1755429.0,60.3762,60.3762,59.8929,59.9718,1755429.0
2024-09-03 11:00:00,60.81,61.0,60.79,60.86,666370.0,59.9718,60.1592,59.9521,60.0211,666370.0
2024-09-03 12:00:00,60.85,60.89,60.56,60.56,748645.0,60.0113,60.0507,59.7253,59.7253,748645.0
2024-09-03 13:00:00,60.55,60.66,60.48,60.49,748429.0,59.7154,59.8239,59.6464,59.6562,748429.0
2024-09-03 14:00:00,60.5,60.5,60.34,60.36,872661.0,59.6661,59.6661,59.5083,59.528,872661.0
2024-09-03 15:00:00,60.36,60.44,60.09,60.28,1759323.0,59.528,59.6069,59.2617,59.4491,1759323.0
2024-09-04 09:30:00,60.06,60.36,59.98,60.33,820259.0,59.2322,59.528,59.1533,59.4984,820259.0
2024-09-04 10:00:00,60.32,60.52,59.93,60.5,1695852.0,59.4886,59.6858,59.1039,59.6661,1695852.0
2024-09-04 11:00:00,60.5,60.54,60.14,60.17,1372816.0,59.6661,59.7055,59.311,59.3406,1372816.0
2024-09-04 12:00:00,60.17,60.29,60.09,60.2,885465.0,59.3406,59.459,59.2617,59.3702,885465.0
2024-09-04 13:00:00,60.18,60.21,59.97,60.07,1159487.0,59.3505,59.3801,59.1434,59.242,1159487.0
2024-09-04 14:00:00,60.07,60.14,59.97,59.98,1090658.0,59.242,59.311,59.1434,59.1533,1090658.0
2024-09-04 15:00:00,59.97,60.16,59.92,60.09,1177409.0,59.1434,59.3308,59.0941,59.2617,1177409.0
2024-09-05 09:30:00,60.24,60.25,59.79,59.81,717228.0,59.4097,59.4195,58.9659,58.9856,717228.0
2024-09-05 10:00:00,59.82,60.22,59.75,59.8,1159727.0,58.9955,59.3899,58.9264,58.9757,1159727.0
2024-09-05 11:00:00,59.8,59.86,59.5,59.52,785637.0,58.9757,59.0349,58.6799,58.6996,785637.0
2024-09-05 12:00:00,59.51,59.76,59.49,59.71,646600.0,58.6897,58.9363,58.67,58.887,646600.0
2024-09-05 13:00:00,59.72,59.88,59.6,59.86,658782.0,58.8968,59.0546,58.7785,59.0349,658782.0
2024-09-05 14:00:00,59.88,59.91,59.77,59.8,791380.0,59.0546,59.0842,58.9461,58.9757,791380.0
2024-09-05 15:00:00,59.79,59.83,59.56,59.7,1419478.0,58.9659,59.0053,58.739,58.8771,1419478.0
2024-09-06 09:30:00,59.71,60.1,59.69,59.84,515881.0,58.887,59.2716,58.8673,59.0152,515881.0
2024-09-06 10:00:00,59.85,59.86,58.97,59.02,1022602.0,59.025,59.0349,58.1572,58.2065,1022602.0
2024-09-06 11:00:00,59.02,59.49,58.82,58.86,1505413.0,58.2065,58.67,58.0092,58.0487,1505413.0
2024-09-06 12:00:00,58.86,58.94,58.77,58.92,848660.0,58.0487,58.1276,57.9599,58.1079,848660.0
2024-09-06 13:00:00,58.91,59.11,58.86,59.04,829337.0,58.098,58.2952,58.0487,58.2262,829337.0
2024-09-06 14:00:00,59.05,59.05,58.76,58.9,664525.0,58.2361,58.2361,57.9501,58.0881,664525.0
2024-09-06 15:00:00,58.91,59.09,58.81,58.89,1322120.0,58.098,58.2755,57.9994,58.0783,1322120.0
2024-09-09 09:30:00,59.03,59.18,58.93,59.06,1026263.0,58.2163,58.3643,58.1177,58.2459,1026263.0
2024-09-09 10:00:00,59.08,59.4,59.08,59.19,1214818.0,58.2657,58.5812,58.2657,58.3741,1214818.0
2024-09-09 11:00:00,59.18,59.4,59.03,59.38,1010614.0,58.3643,58.5812,58.2163,58.5615,1010614.0
2024-09-09 12:00:00,59.37,59.53,59.35,59.5,670188.0,58.5517,58.7095,58.5319,58.6799,670188.0
2024-09-09 13:00:00,59.5,59.53,59.25,59.27,635584.0,58.6799,58.7095,58.4333,58.453,635584.0
2024-09-09 14:00:00,59.26,59.34,59.18,59.24,1654104.0,58.4432,58.5221,58.3643,58.4235,1654104.0
2024-09-09 15:00:00,59.23,59.28,59.06,59.14,1776386.0,58.4136,58.4629,58.2459,58.3248,1776386.0
2024-09-10 09:30:00,59.19,59.24,58.91,59.0,550987.0,58.3741,58.4235,58.098,58.1868,550987.0
2024-09-10 10:00:00,58.97,58.99,58.59,58.89,759383.0,58.1572,58.1769,57.7824,58.0783,759383.0
2024-09-10 11:00:00,58.9,59.08,58.62,58.63,599042.0,58.0881,58.2657,57.812,57.8219,599042.0
2024-09-10 12:00:00,58.62,58.71,58.54,58.64,479133.0,57.812,57.9008,57.7331,57.8317,479133.0
2024-09-10 13:00:00,58.64,58.78,58.62,58.75,563934.0,57.8317,57.9698,57.812,57.9402,563934.0
2024-09-10 14:00:00,58.75,58.99,58.75,58.98,1132669.0,57.9402,58.1769,57.9402,58.167,1132669.0
2024-09-10 15:00:00,58.97,59.04,58.88,59.01,1964323.0,58.1572,58.2262,58.0684,58.1966,1964323.0
2024-09-11 09:30:00,58.81,58.89,58.38,58.41,1233283.0,57.9994,58.0783,57.5753,57.6049,1233283.0
2024-09-11 10:00:00,58.39,58.44,57.92,58.14,2812390.0,57.5852,57.6345,57.1216,57.3386,2812390.0
2024-09-11 11:00:00,58.13,58.55,58.09,58.43,1447179.0,57.3288,57.743,57.2893,57.6246,1447179.0
2024-09-11 12:00:00,58.42,58.77,58.4,58.74,642372.0,57.6148,57.9599,57.595,57.9303,642372.0
2024-09-11 13:00:00,58.74,59.08,58.73,58.94,733490.0,57.9303,58.2657,57.9205,58.1276,733490.0
2024-09-11 14:00:00,58.93,59.24,58.9,59.1,963867.0,58.1177,58.4235,58.0881,58.2854,963867.0
2024-09-11 15:00:00,59.1,59.31,59.04,59.24,1796655.0,58.2854,58.4925,58.2262,58.4235,1796655.0
2024-09-12 09:30:00,59.37,59.6,59.04,59.12,842436.0,58.5517,58.7785,58.2262,58.3051,842436.0
2024-09-12 10:00:00,59.11,59.65,59.02,59.42,774478.0,58.2952,58.8278,58.2065,58.601,774478.0
2024-09-12 11:00:00,59.42,59.6,59.39,59.43,726347.0,58.601,58.7785,58.5714,58.6108,726347.0
2024-09-12 12:00:00,59.44,59.66,59.39,59.64,493177.0,58.6207,58.8377,58.5714,58.8179,493177.0
2024-09-12 13:00:00,59.64,59.88,59.6,59.84,1018067.0,58.8179,59.0546,58.7785,59.0152,1018067.0
2024-09-12 14:00:00,59.85,59.85,59.46,59.62,942372.0,59.025,59.025,58.6404,58.7982,942372.0
2024-09-12 15:00:00,59.61,59.75,59.57,59.74,1380596.0,58.7884,58.9264,58.7489,58.9166,1380596.0
2024-09-13 09:30:00,60.27,60.69,60.15,60.66,1260315.0,59.4393,59.8535,59.3209,59.8239,1260315.0
2024-09-13 10:00:00,60.66,60.86,60.44,60.73,1245651.0,59.8239,60.0211,59.6069,59.8929,1245651.0
2024-09-13 11:00:00,60.72,60.84,60.56,60.82,557981.0,59.8831,60.0014,59.7253,59.9817,557981.0
2024-09-13 12:00:00,60.82,60.86,60.71,60.75,548363.0,59.9817,60.0211,59.8732,59.9126,548363.0
2024-09-13 13:00:00,60.75,60.86,60.7,60.71,439308.0,59.9126,60.0211,59.8633,59.8732,439308.0
2024-09-13 14:00:00,60.72,60.74,60.53,60.56,718773.0,59.8831,59.9028,59.6957,59.7253,718773.0
2024-09-13 15:00:00,60.55,60.8,60.5,60.79,825873.0,59.7154,59.962,59.6661,59.9521,825873.0
2024-09-16 09:30:00,61.0,61.28,60.86,61.18,876429.0,60.1592,60.4353,60.0211,60.3367,876429.0
2024-09-16 10:00:00,61.2,61.28,60.8,60.97,768497.0,60.3564,60.4353,59.962,60.1296,768497.0
2024-09-16 11:00:00,60.96,61.11,60.9,61.07,683774.0,60.1197,60.2677,60.0606,60.2282,683774.0
2024-09-16 12:00:00,61.07,61.18,60.98,61.16,635294.0,60.2282,60.3367,60.1395,60.317,635294.0
2024-09-16 13:00:00,61.16,61.22,61.11,61.19,431012.0,60.317,60.3762,60.2677,60.3466,431012.0
2024-09-16 14:00:00,61.19,61.24,61.11,61.23,607245.0,60.3466,60.3959,60.2677,60.386,607245.0
2024-09-16 15:00:00,61.23,61.28,61.1,61.21,1117145.0,60.386,60.4353,60.2578,60.3663,1117145.0
2024-09-17 09:30:00,61.55,61.63,61.42,61.43,740534.0,60.7016,60.7805,60.5734,60.5833,740534.0
2024-09-17 10:00:00,61.45,61.92,61.42,61.79,1679989.0,60.603,61.0665,60.5734,60.9383,1679989.0
2024-09-17 11:00:00,61.79,61.94,61.78,61.8,577349.0,60.9383,61.0862,60.9284,60.9482,577349.0
2024-09-17 12:00:00,61.8,61.84,61.31,61.34,828661.0,60.9482,60.9876,60.4649,60.4945,828661.0
2024-09-17 13:00:00,61.34,61.58,61.29,61.53,691735.0,60.4945,60.7312,60.4452,60.6819,691735.0
2024-09-17 14:00:00,61.52,61.57,61.4,61.48,1103558.0,60.672,60.7213,60.5537,60.6326,1103558.0
2024-09-17 15:00:00,61.48,61.55,61.35,61.55,1344295.0,60.6326,60.7016,60.5044,60.7016,1344295.0
2024-09-18 09:30:00,61.64,61.85,61.49,61.59,803026.0,60.7904,60.9975,60.6424,60.7411,803026.0
2024-09-18 10:00:00,61.58,61.62,61.39,61.53,747979.0,60.7312,60.7706,60.5438,60.6819,747979.0
2024-09-18 11:00:00,61.53,61.59,61.4,61.41,510781.0,60.6819,60.7411,60.5537,60.5635,510781.0
2024-09-18 12:00:00,61.4,61.56,61.35,61.54,403185.0,60.5537,60.7115,60.5044,60.6918,403185.0
2024-09-18 13:00:00,61.53,61.67,61.48,61.55,385342.0,60.6819,60.82,60.6326,60.7016,385342.0
2024-09-18 14:00:00,61.5,62.62,61.4,62.02,4318384.0,60.6523,61.7569,60.5537,61.1651,4318384.0
2024-09-18 15:00:00,62.02,62.24,61.45,61.58,3081408.0,61.1651,61.3821,60.603,60.7312,3081408.0
2024-09-19 09:30:00,62.77,62.79,62.07,62.45,987967.0,61.9048,61.9245,61.2144,61.5892,987967.0
2024-09-19 10:00:00,62.45,62.64,62.25,62.33,831050.0,61.5892,61.7766,61.392,61.4709,831050.0
2024-09-19 11:00:00,62.33,62.53,62.3,62.44,633132.0,61.4709,61.6681,61.4413,61.5793,633132.0
2024-09-19 12:00:00,62.44,62.66,62.43,62.64,532645.0,61.5793,61.7963,61.5695,61.7766,532645.0
2024-09-19 13:00:00,62.64,62.74,62.6,62.7,590907.0,61.7766,61.8752,61.7371,61.8358,590907.0
2024-09-19 14:00:00,62.7,62.72,62.48,62.59,815979.0,61.8358,61.8555,61.6188,61.7273,815979.0
2024-09-19 15:00:00,62.59,62.64,62.47,62.64,1302902.0,61.7273,61.7766,61.6089,61.7766,1302902.0
2024-09-20 09:30:00,62.44,62.45,62.0,62.1,756954.0,61.5793,61.5892,61.1454,61.244,756954.0
2024-09-20 10:00:00,62.09,62.3,61.99,62.15,1037157.0,61.2342,61.4413,61.1355,61.2933,1037157.0
2024-09-20 11:00:00,62.14,62.22,61.93,62.16,665225.0,61.2835,61.3624,61.0764,61.3032,665225.0
2024-09-20 12:00:00,62.15,62.33,62.12,62.27,552547.0,61.2933,61.4709,61.2638,61.4117,552547.0
2024-09-20 13:00:00,62.26,62.4,62.23,62.27,791885.0,61.4018,61.5399,61.3722,61.4117,791885.0
2024-09-20 14:00:00,62.27,62.27,62.08,62.18,453601.0,61.4117,61.4117,61.2243,61.3229,453601.0
2024-09-20 15:00:00,62.18,62.33,62.1,62.21,2134888.0,61.3229,61.4709,61.244,61.3525,2134888.0
2024-09-23 09:30:00,62.46,62.66,62.22,62.47,1335045.0,61.5991,61.7963,61.3624,61.6089,1335045.0
2024-09-23 10:00:00,62.46,62.58,62.31,62.34,853071.0,61.5991,61.7174,61.4511,61.4807,853071.0
2024-09-23 11:00:00,62.33,62.42,62.19,62.38,665869.0,61.4709,61.5596,61.3328,61.5202,665869.0
2024-09-23 12:00:00,62.37,62.47,62.28,62.45,853015.0,61.5103,61.6089,61.4216,61.5892,853015.0
2024-09-23 13:00:00,62.45,62.59,62.4,62.5,721476.0,61.5892,61.7273,61.5399,61.6385,721476.0
2024-09-23 14:00:00,62.5,62.53,62.41,62.49,620327.0,61.6385,61.6681,61.5498,61.6287,620327.0
2024-09-23 15:00:00,62.48,62.56,62.46,62.53,1442837.0,61.6188,61.6977,61.5991,61.6681,1442837.0
2024-09-24 09:30:00,62.66,62.84,62.59,62.69,557650.0,61.7963,61.9738,61.7273,61.8259,557650.0
2024-09-24 10:00:00,62.68,62.75,62.4,62.6,1076788.0,61.816,61.8851,61.5399,61.7371,1076788.0
2024-09-24 11:00:00,62.6,62.7,62.46,62.5,667312.0,61.7371,61.8358,61.5991,61.6385,667312.0
2024-09-24 12:00:00,62.5,62.6,62.46,62.55,693201.0,61.6385,61.7371,61.5991,61.6878,693201.0
2024-09-24 13:00:00,62.55,62.63,62.54,62.55,652340.0,61.6878,61.7667,61.678,61.6878,652340.0
2024-09-24 14:00:00,62.56,62.59,62.45,62.54,604551.0,61.6977,61.7273,61.5892,61.678,604551.0
2024-09-24 15:00:00,62.53,62.59,62.48,62.52,1003082.0,61.6681,61.7273,61.6188,61.6582,1003082.0
2024-09-25 09:30:00,62.31,62.37,62.01,62.06,519682.0,61.6893,61.7487,61.3923,61.4418,519682.0
2024-09-25 10:00:00,62.08,62.21,61.96,62.14,620496.0,61.4616,61.5903,61.3428,61.521,620496.0
2024-09-25 11:00:00,62.15,62.16,61.96,61.98,910351.0,61.5309,61.5408,61.3428,61.3626,910351.0
2024-09-25 12:00:00,61.98,62.03,61.79,61.8,1372594.0,61.3626,61.4121,61.1745,61.1844,1372594.0
2024-09-25 13:00:00,61.8,61.82,61.61,61.73,975185.0,61.1844,61.2042,60.9963,61.1151,975185.0
2024-09-25 14:00:00,61.72,61.79,61.63,61.7,537159.0,61.1052,61.1745,61.0161,61.0854,537159.0
2024-09-25 15:00:00,61.7,61.75,61.55,61.67,627348.0,61.0854,61.1349,60.9369,61.0557,627348.0
2024-09-26 09:30:00,62.28,62.43,62.18,62.26,470088.0,61.6596,61.8081,61.5606,61.6398,470088.0
2024-09-26 10:00:00,62.26,62.57,62.0,62.02,1144876.0,61.6398,61.9467,61.3824,61.4022,1144876.0
2024-09-26 11:00:00,62.0,62.31,61.97,62.27,691362.0,61.3824,61.6893,61.3527,61.6497,691362.0
2024-09-26 12:00:00,62.26,62.28,62.08,62.1,800542.0,61.6398,61.6596,61.4616,61.4814,800542.0
2024-09-26 13:00:00,62.1,62.26,62.0,62.25,600170.0,61.4814,61.6398,61.3824,61.6299,600170.0
2024-09-26 14:00:00,62.25,62.28,62.15,62.2,486743.0,61.6299,61.6596,61.5309,61.5804,486743.0
2024-09-26 15:00:00,62.19,62.24,62.03,62.17,1413173.0,61.5705,61.62,61.4121,61.5507,1413173.0
2024-09-27 09:30:00,62.58,62.72,62.3,62.42,1532564.0,61.9567,62.0953,61.6794,61.7982,1532564.0
2024-09-27 10:00:00,62.43,62.82,62.27,62.79,1342070.0,61.8081,62.1943,61.6497,62.1646,1342070.0
2024-09-27 11:00:00,62.79,62.79,62.58,62.58,686525.0,62.1646,62.1646,61.9567,61.9567,686525.0
2024-09-27 12:00:00,62.59,62.59,62.34,62.36,1109205.0,61.9666,61.9666,61.719,61.7388,1109205.0
2024-09-27 13:00:00,62.37,62.39,62.2,62.29,1366417.0,61.7487,61.7685,61.5804,61.6695,1366417.0
2024-09-27 14:00:00,62.28,62.33,62.02,62.32,1096067.0,61.6596,61.7091,61.4022,61.6992,1096067.0
2024-09-27 15:00:00,62.32,62.37,62.21,62.26,851010.0,61.6992,61.7487,61.5903,61.6398,851010.0
2024-09-30 09:30:00,62.09,62.19,61.96,62.13,945518.0,61.4715,61.5705,61.3428,61.5111,945518.0
2024-09-30 10:00:00,62.11,62.34,62.08,62.24,605748.0,61.4913,61.719,61.4616,61.62,605748.0
2024-09-30 11:00:00,62.24,62.36,62.13,62.16,290989.0,61.62,61.7388,61.5111,61.5408,290989.0
2024-09-30 12:00:00,62.16,62.32,62.14,62.3,520108.0,61.5408,61.6992,61.521,61.6794,520108.0
2024-09-30 13:00:00,62.3,62.32,62.21,62.23,745145.0,61.6794,61.6992,61.5903,61.6101,745145.0
2024-09-30 14:00:00,62.23,62.23,61.74,62.0,737648.0,61.6101,61.6101,61.125,61.3824,737648.0
2024-09-30 15:00:00,62.0,62.41,61.93,62.35,1821911.0,61.3824,61.7883,61.3131,61.7289,1821911.0
2024-10-01 09:30:00,62.26,62.27,61.55,61.75,861851.0,61.6398,61.6497,60.9369,61.1349,861851.0
2024-10-01 10:00:00,61.74,61.91,61.34,61.66,1748354.0,61.125,61.2933,60.729,61.0458,1748354.0
2024-10-01 11:00:00,61.65,61.91,61.39,61.76,840913.0,61.0359,61.2933,60.7785,61.1448,840913.0
2024-10-01 12:00:00,61.76,61.9,61.63,61.85,2363893.0,61.1448,61.2834,61.0161,61.2339,2363893.0
2024-10-01 13:00:00,61.83,61.88,61.54,61.88,751159.0,61.2141,61.2636,60.927,61.2636,751159.0
2024-10-01 14:00:00,61.88,62.06,61.87,61.98,1239915.0,61.2636,61.4418,61.2537,61.3626,1239915.0
2024-10-01 15:00:00,61.97,61.99,61.77,61.82,1607096.0,61.3527,61.3725,61.1547,61.2042,1607096.0
2024-10-02 09:30:00,61.69,61.91,61.47,61.81,749584.0,61.0755,61.2933,60.8577,61.1943,749584.0
2024-10-02 10:00:00,61.8,62.12,61.79,61.83,761464.0,61.1844,61.5012,61.1745,61.2141,761464.0
2024-10-02 11:00:00,61.83,62.02,61.79,61.98,712280.0,61.2141,61.4022,61.1745,61.3626,712280.0
2024-10-02 12:00:00,61.98,62.02,61.81,61.81,355949.0,61.3626,61.4022,61.1943,61.1943,355949.0
2024-10-02 13:00:00,61.81,61.97,61.77,61.94,543866.0,61.1943,61.3527,61.1547,61.323,543866.0
2024-10-02 14:00:00,61.94,61.96,61.72,61.84,532148.0,61.323,61.3428,61.1052,61.224,532148.0
2024-10-02 15:00:00,61.84,61.91,61.74,61.87,1018896.0,61.224,61.2933,61.125,61.2537,1018896.0
2024-10-03 09:30:00,61.6,61.73,61.22,61.44,747093.0,60.9864,61.1151,60.6102,60.828,747093.0
2024-10-03 10:00:00,61.45,61.81,61.35,61.41,1441133.0,60.8379,61.1943,60.7389,60.7983,1441133.0
2024-10-03 11:00:00,61.41,61.75,61.36,61.69,442850.0,60.7983,61.1349,60.7488,61.0755,442850.0
2024-10-03 12:00:00,61.68,61.83,61.47,61.54,710046.0,61.0656,61.2141,60.8577,60.927,710046.0
2024-10-03 13:00:00,61.53,61.64,61.46,61.56,576368.0,60.9171,61.026,60.8478,60.9468,576368.0
2024-10-03 14:00:00,61.55,61.7,61.51,61.59,510339.0,60.9369,61.0854,60.8973,60.9765,510339.0
2024-10-03 15:00:00,61.58,61.71,61.52,61.69,1757667.0,60.9666,61.0953,60.9072,61.0755,1757667.0
2024-10-04 09:30:00,62.43,62.52,62.13,62.28,970061.0,61.8081,61.8972,61.5111,61.6596,970061.0
2024-10-04 10:00:00,62.3,62.45,61.83,62.17,1567175.0,61.6794,61.8279,61.2141,61.5507,1567175.0
2024-10-04 11:00:00,62.16,62.24,61.87,62.14,641251.0,61.5408,61.62,61.2537,61.521,641251.0
2024-10-04 12:00:00,62.15,62.24,62.01,62.22,567714.0,61.5309,61.62,61.3923,61.6002,567714.0
2024-10-04 13:00:00,62.2,62.24,61.97,62.02,477995.0,61.5804,61.62,61.3527,61.4022,477995.0
2024-10-04 14:00:00,62.03,62.17,61.99,62.14,363453.0,61.4121,61.5507,61.3725,61.521,363453.0
2024-10-04 15:00:00,62.14,62.3,62.08,62.27,834866.0,61.521,61.6794,61.4616,61.6497,834866.0
2024-10-07 09:30:00,62.11,62.12,61.79,61.8,692134.0,61.4913,61.5012,61.1745,61.1844,692134.0
2024-10-07 10:00:00,61.82,61.98,61.77,61.8,857511.0,61.2042,61.3626,61.1547,61.1844,857511.0
2024-10-07 11:00:00,61.8,61.97,61.75,61.83,731943.0,61.1844,61.3527,61.1349,61.2141,731943.0
2024-10-07 12:00:00,61.83,61.94,61.74,61.93,368577.0,61.2141,61.323,61.125,61.3131,368577.0
2024-10-07 13:00:00,61.92,61.93,61.75,61.8,418762.0,61.3032,61.3131,61.1349,61.1844,418762.0
2024-10-07 14:00:00,61.79,61.79,61.48,61.55,1085956.0,61.1745,61.1745,60.8676,60.9369,1085956.0
2024-10-07 15:00:00,61.55,61.94,61.54,61.86,1683122.0,60.9369,61.323,60.927,61.2438,1683122.0
2024-10-08 09:30:00,61.89,61.94,61.6,61.76,953208.0,61.2735,61.323,60.9864,61.1448,953208.0
2024-10-08 10:00:00,61.76,61.94,61.64,61.85,2107422.0,61.1448,61.323,61.026,61.2339,2107422.0
2024-10-08 11:00:00,61.86,62.0,61.83,61.99,343933.0,61.2438,61.3824,61.2141,61.3725,343933.0
2024-10-08 12:00:00,61.98,62.09,61.95,62.0,468222.0,61.3626,61.4715,61.3329,61.3824,468222.0
2024-10-08 13:00:00,62.0,62.01,61.81,61.9,1353768.0,61.3824,61.3923,61.1943,61.2834,1353768.0
2024-10-08 14:00:00,61.91,61.99,61.87,61.97,382611.0,61.2933,61.3725,61.2537,61.3527,382611.0
2024-10-08 15:00:00,61.96,61.97,61.86,61.88,934737.0,61.3428,61.3527,61.2438,61.2636,934737.0
2024-10-09 09:30:00,61.86,62.18,61.77,62.17,513288.0,61.2438,61.5606,61.1547,61.5507,513288.0
2024-10-09 10:00:00,62.18,62.19,61.91,62.12,476531.0,61.5606,61.5705,61.2933,61.5012,476531.0
2024-10-09 11:00:00,62.14,62.49,62.12,62.44,614441.0,61.521,61.8675,61.5012,61.818,614441.0
2024-10-09 12:00:00,62.43,62.45,62.23,62.27,497552.0,61.8081,61.8279,61.6101,61.6497,497552.0
2024-10-09 13:00:00,62.26,62.34,62.14,62.24,464990.0,61.6398,61.719,61.521,61.62,464990.0
2024-10-09 14:00:00,62.23,62.29,62.12,62.13,437290.0,61.6101,61.6695,61.5012,61.5111,437290.0
2024-10-09 15:00:00,62.14,62.31,62.09,62.3,1108013.0,61.521,61.6893,61.4715,61.6794,1108013.0
2024-10-10 09:30:00,61.9,62.0,61.63,61.82,691358.0,61.2834,61.3824,61.0161,61.2042,691358.0
2024-10-10 10:00:00,61.83,62.08,61.81,61.86,797102.0,61.2141,61.4616,61.1943,61.2438,797102.0
2024-10-10 11:00:00,61.86,62.04,61.82,62.0,270810.0,61.2438,61.422,61.2042,61.3824,270810.0
2024-10-10 12:00:00,62.0,62.07,61.92,61.95,585334.0,61.3824,61.4517,61.3032,61.3329,585334.0
2024-10-10 13:00:00,61.96,62.02,61.8,61.95,444560.0,61.3428,61.4022,61.1844,61.3329,444560.0
2024-10-10 14:00:00,61.94,61.94,61.77,61.85,433832.0,61.323,61.323,61.1547,61.2339,433832.0
2024-10-10 15:00:00,61.84,62.02,61.81,61.97,1759821.0,61.224,61.4022,61.1943,61.3527,1759821.0
2024-10-11 09:30:00,62.12,62.57,62.08,62.53,798970.0,61.5012,61.9467,61.4616,61.9071,798970.0
2024-10-11 10:00:00,62.53,62.93,62.46,62.87,1170713.0,61.9071,62.3032,61.8378,62.2438,1170713.0
2024-10-11 11:00:00,62.88,63.05,62.86,63.0,647454.0,62.2537,62.422,62.2339,62.3725,647454.0
2024-10-11 12:00:00,63.0,63.01,62.82,62.87,418523.0,62.3725,62.3824,62.1943,62.2438,418523.0
2024-10-11 13:00:00,62.87,62.96,62.8,62.94,364275.0,62.2438,62.3329,62.1745,62.3131,364275.0
2024-10-11 14:00:00,62.94,62.96,62.84,62.91,404856.0,62.3131,62.3329,62.2141,62.2834,404856.0
2024-10-11 15:00:00,62.92,63.05,62.9,63.01,911205.0,62.2933,62.422,62.2735,62.3824,911205.0
2024-10-14 09:30:00,63.06,63.13,62.79,62.97,559846.0,62.4319,62.5012,62.1646,62.3428,559846.0
2024-10-14 10:00:00,62.97,63.13,62.93,63.11,431272.0,62.3428,62.5012,62.3032,62.4814,431272.0
2024-10-14 11:00:00,63.1,63.29,63.05,63.28,353710.0,62.4715,62.6596,62.422,62.6497,353710.0
2024-10-14 12:00:00,63.28,63.34,63.27,63.34,297406.0,62.6497,62.7091,62.6398,62.7091,297406.0
2024-10-14 13:00:00,63.33,63.35,63.25,63.32,241075.0,62.6992,62.719,62.62,62.6893,241075.0
2024-10-14 14:00:00,63.32,63.38,63.28,63.29,413040.0,62.6893,62.7487,62.6497,62.6596,413040.0
2024-10-14 15:00:00,63.28,63.45,63.26,63.4,669467.0,62.6497,62.818,62.6299,62.7685,669467.0
2024-10-15 09:30:00,63.28,63.55,63.28,63.43,645225.0,62.6497,62.917,62.6497,62.7982,645225.0
2024-10-15 10:00:00,63.44,63.84,63.43,63.66,897766.0,62.8081,63.2041,62.7982,63.0259,897766.0
2024-10-15 11:00:00,63.67,63.85,63.64,63.69,458670.0,63.0358,63.214,63.0061,63.0556,458670.0
2024-10-15 12:00:00,63.7,63.98,63.67,63.86,432239.0,63.0655,63.3427,63.0358,63.2239,432239.0
2024-10-15 13:00:00,63.86,63.9,63.65,63.66,390927.0,63.2239,63.2635,63.016,63.0259,390927.0
2024-10-15 14:00:00,63.66,63.7,63.53,63.54,631513.0,63.0259,63.0655,62.8972,62.9071,631513.0
2024-10-15 15:00:00,63.55,63.55,63.21,63.23,1545317.0,62.917,62.917,62.5804,62.6002,1545317.0
2024-10-16 09:30:00,63.6,63.77,63.49,63.77,458797.0,62.9665,63.1348,62.8576,63.1348,458797.0
2024-10-16 10:00:00,63.78,64.03,63.77,63.94,595963.0,63.1447,63.3922,63.1348,63.3031,595963.0
2024-10-16 11:00:00,63.93,63.93,63.81,63.88,886433.0,63.2932,63.2932,63.1744,63.2437,886433.0
2024-10-16 12:00:00,63.88,63.96,63.81,63.83,7380185.0,63.2437,63.3229,63.1744,63.1942,7380185.0
2024-10-16 13:00:00,63.83,63.89,63.78,63.88,589643.0,63.1942,63.2536,63.1447,63.2437,589643.0
2024-10-16 14:00:00,63.87,63.98,63.83,63.85,643850.0,63.2338,63.3427,63.1942,63.214,643850.0
2024-10-16 15:00:00,63.85,63.89,63.77,63.82,675337.0,63.214,63.2536,63.1348,63.1843,675337.0
2024-10-17 09:30:00,63.99,64.08,63.73,63.96,764554.0,63.3526,63.4417,63.0952,63.3229,764554.0
2024-10-17 10:00:00,63.97,64.0,63.67,63.79,885478.0,63.3328,63.3625,63.0358,63.1546,885478.0
2024-10-17 11:00:00,63.8,63.83,63.68,63.83,515016.0,63.1645,63.1942,63.0457,63.1942,515016.0
2024-10-17 12:00:00,63.82,63.98,63.78,63.95,360556.0,63.1843,63.3427,63.1447,63.313,360556.0
2024-10-17 13:00:00,63.95,63.95,63.86,63.92,628069.0,63.313,63.313,63.2239,63.2833,628069.0
2024-10-17 14:00:00,63.92,63.94,63.8,63.87,402314.0,63.2833,63.3031,63.1645,63.2338,402314.0
2024-10-17 15:00:00,63.87,63.94,63.83,63.89,1015195.0,63.2338,63.3031,63.1942,63.2536,1015195.0
2024-10-18 09:30:00,63.94,64.02,63.75,63.85,581925.0,63.3031,63.3823,63.115,63.214,581925.0
2024-10-18 10:00:00,63.82,63.89,63.7,63.79,490225.0,63.1843,63.2536,63.0655,63.1546,490225.0
2024-10-18 11:00:00,63.78,63.86,63.71,63.84,419883.0,63.1447,63.2239,63.0754,63.2041,419883.0
2024-10-18 12:00:00,63.83,64.01,63.81,63.94,772842.0,63.1942,63.3724,63.1744,63.3031,772842.0
2024-10-18 13:00:00,63.95,63.98,63.9,63.95,480051.0,63.313,63.3427,63.2635,63.313,480051.0
2024-10-18 14:00:00,63.94,64.02,63.84,63.89,568229.0,63.3031,63.3823,63.2041,63.2536,568229.0
2024-10-18 15:00:00,63.89,63.93,63.84,63.9,995026.0,63.2536,63.2932,63.2041,63.2635,995026.0
2024-10-21 09:30:00,63.87,63.9,63.65,63.68,504816.0,63.2338,63.2635,63.016,63.0457,504816.0
2024-10-21 10:00:00,63.68,63.7,63.27,63.3,1417123.0,63.0457,63.0655,62.6398,62.6695,1417123.0
2024-10-21 11:00:00,63.29,63.3,63.03,63.21,714762.0,62.6596,62.6695,62.4022,62.5804,714762.0
2024-10-21 12:00:00,63.23,63.28,63.16,63.27,482698.0,62.6002,62.6497,62.5309,62.6398,482698.0
2024-10-21 13:00:00,63.26,63.33,63.22,63.28,279206.0,62.6299,62.6992,62.5903,62.6497,279206.0
2024-10-21 14:00:00,63.26,63.28,63.15,63.18,410308.0,62.6299,62.6497,62.521,62.5507,410308.0
2024-10-21 15:00:00,63.17,63.25,63.09,63.16,739886.0,62.5408,62.62,62.4616,62.5309,739886.0
2024-10-22 09:30:00,62.87,62.98,62.6,62.65,800286.0,62.2438,62.3527,61.9765,62.026,800286.0
2024-10-22 10:00:00,62.66,62.72,62.49,62.68,994371.0,62.0359,62.0953,61.8675,62.0557,994371.0
2024-10-22 11:00:00,62.67,62.77,62.6,62.66,404080.0,62.0458,62.1448,61.9765,62.0359,404080.0
2024-10-22 12:00:00,62.65,62.76,62.59,62.74,984215.0,62.026,62.1349,61.9666,62.1151,984215.0
2024-10-22 13:00:00,62.74,62.85,62.72,62.82,468630.0,62.1151,62.224,62.0953,62.1943,468630.0
2024-10-22 14:00:00,62.81,62.85,62.77,62.78,466755.0,62.1844,62.224,62.1448,62.1547,466755.0
2024-10-22 15:00:00,62.78,62.86,62.74,62.75,1287368.0,62.1547,62.2339,62.1151,62.125,1287368.0
2024-10-23 09:30:00,62.52,62.73,62.43,62.63,589444.0,61.8972,62.1052,61.8081,62.0062,589444.0
2024-10-23 10:00:00,62.63,62.75,62.48,62.55,1191342.0,62.0062,62.125,61.8576,61.9269,1191342.0
2024-10-23 11:00:00,62.54,62.54,62.35,62.54,477669.0,61.917,61.917,61.7289,61.917,477669.0
2024-10-23 12:00:00,62.54,62.59,62.4,62.44,344637.0,61.917,61.9666,61.7784,61.818,344637.0
2024-10-23 13:00:00,62.43,62.44,62.18,62.2,2636033.0,61.8081,61.818,61.5606,61.5804,2636033.0
2024-10-23 14:00:00,62.2,62.3,61.97,62.26,609426.0,61.5804,61.6794,61.3527,61.6398,609426.0
2024-10-23 15:00:00,62.26,62.42,62.22,62.37,1421602.0,61.6398,61.7982,61.6002,61.7487,1421602.0
2024-10-24 09:30:00,62.59,62.65,62.36,62.61,716311.0,61.9666,62.026,61.7388,61.9864,716311.0
2024-10-24 10:00:00,62.59,62.64,62.33,62.55,973464.0,61.9666,62.0161,61.7091,61.9269,973464.0
2024-10-24 11:00:00,62.55,62.57,62.27,62.34,660100.0,61.9269,61.9467,61.6497,61.719,660100.0
2024-10-24 12:00:00,62.34,62.47,62.21,62.44,573994.0,61.719,61.8477,61.5903,61.818,573994.0
2024-10-24 13:00:00,62.43,62.55,62.38,62.39,569296.0,61.8081,61.9269,61.7586,61.7685,569296.0
2024-10-24 14:00:00,62.38,62.46,62.34,62.44,408831.0,61.7586,61.8378,61.719,61.818,408831.0
2024-10-24 15:00:00,62.45,62.55,62.39,62.48,1894537.0,61.8279,61.9269,61.7685,61.8576,1894537.0
2024-10-25 09:30:00,62.73,62.78,62.47,62.54,835457.0,62.1052,62.1547,61.8477,61.917,835457.0
2024-10-25 10:00:00,62.54,62.74,62.5,62.52,705887.0,61.917,62.1151,61.8774,61.8972,705887.0
2024-10-25 11:00:00,62.53,62.58,62.22,62.38,971178.0,61.9071,61.9567,61.6002,61.7586,971178.0
2024-10-25 12:00:00,62.39,62.39,62.27,62.29,421476.0,61.7685,61.7685,61.6497,61.6695,421476.0
2024-10-25 13:00:00,62.29,62.31,62.0,62.06,408401.0,61.6695,61.6893,61.3824,61.4418,408401.0
2024-10-25 14:00:00,62.06,62.22,61.95,62.19,1374563.0,61.4418,61.6002,61.3329,61.5705,1374563.0
2024-10-25 15:00:00,62.19,62.21,62.04,62.11,1006822.0,61.5705,61.5903,61.422,61.4913,1006822.0
2024-10-28 09:30:00,62.46,62.84,62.36,62.71,1310529.0,61.8378,62.2141,61.7388,62.0854,1310529.0
2024-10-28 10:00:00,62.73,62.87,62.55,62.82,1588485.0,62.1052,62.2438,61.9269,62.1943,1588485.0
2024-10-28 11:00:00,62.83,62.88,62.64,62.64,403037.0,62.2042,62.2537,62.0161,62.0161,403037.0
2024-10-28 12:00:00,62.64,62.79,62.61,62.7,519077.0,62.0161,62.1646,61.9864,62.0755,519077.0
2024-10-28 13:00:00,62.7,62.8,62.67,62.76,310107.0,62.0755,62.1745,62.0458,62.1349,310107.0
2024-10-28 14:00:00,62.75,62.79,62.63,62.71,438978.0,62.125,62.1646,62.0062,62.0854,438978.0
2024-10-28 15:00:00,62.71,62.84,62.67,62.74,1020461.0,62.0854,62.2141,62.0458,62.1151,1020461.0
2024-10-29 09:30:00,62.38,62.52,62.15,62.46,1328491.0,61.7586,61.8972,61.5309,61.8378,1328491.0
2024-10-29 10:00:00,62.45,62.72,62.35,62.63,855695.0,61.8279,62.0953,61.7289,62.0062,855695.0
2024-10-29 11:00:00,62.64,62.73,62.49,62.66,705592.0,62.0161,62.1052,61.8675,62.0359,705592.0
2024-10-29 12:00:00,62.66,62.7,62.56,62.64,512191.0,62.0359,62.0755,61.9368,62.0161,512191.0
2024-10-29 13:00:00,62.65,62.74,62.58,62.71,361107.0,62.026,62.1151,61.9567,62.0854,361107.0
2024-10-29 14:00:00,62.7,62.84,62.67,62.8,956810.0,62.0755,62.2141,62.0458,62.1745,956810.0
2024-10-29 15:00:00,62.8,62.81,62.71,62.81,1348609.0,62.1745,62.1844,62.0854,62.1844,1348609.0
2024-10-30 09:30:00,62.6,63.29,62.55,63.28,595838.0,61.9765,62.6596,61.9269,62.6497,595838.0
2024-10-30 10:00:00,63.27,63.45,63.07,63.1,921391.0,62.6398,62.818,62.4418,62.4715,921391.0
2024-10-30 11:00:00,63.1,63.15,62.99,63.08,421878.0,62.4715,62.521,62.3626,62.4517,421878.0
2024-10-30 12:00:00,63.07,63.08,62.92,62.93,284211.0,62.4418,62.4517,62.2933,62.3032,284211.0
2024-10-30 13:00:00,62.92,63.03,62.85,62.92,508561.0,62.2933,62.4022,62.224,62.2933,508561.0
2024-10-30 14:00:00,62.92,63.04,62.89,62.91,494102.0,62.2933,62.4121,62.2636,62.2834,494102.0
2024-10-30 15:00:00,62.91,62.91,62.68,62.71,948084.0,62.2834,62.2834,62.0557,62.0854,948084.0
2024-10-31 09:30:00,62.63,62.75,62.41,62.59,1307609.0,62.0062,62.125,61.7883,61.9666,1307609.0
2024-10-31 10:00:00,62.59,62.61,62.05,62.06,1312238.0,61.9666,61.9864,61.4319,61.4418,1312238.0
2024-10-31 11:00:00,62.05,62.27,61.94,62.23,656137.0,61.4319,61.6497,61.323,61.6101,656137.0
2024-10-31 12:00:00,62.22,62.36,62.2,62.28,625591.0,61.6002,61.7388,61.5804,61.6596,625591.0
2024-10-31 13:00:00,62.29,62.41,62.2,62.26,571926.0,61.6695,61.7883,61.5804,61.6398,571926.0
2024-10-31 14:00:00,62.25,62.28,62.14,62.23,695283.0,61.6299,61.6596,61.521,61.6101,695283.0
2024-10-31 15:00:00,62.23,62.26,61.89,61.9,1331440.0,61.6101,61.6398,61.2735,61.2834,1331440.0
2024-11-01 09:30:00,62.22,62.45,62.15,62.39,722247.0,61.6002,61.8279,61.5309,61.7685,722247.0
2024-11-01 10:00:00,62.41,62.58,62.18,62.33,991198.0,61.7883,61.9567,61.5606,61.7091,991198.0
2024-11-01 11:00:00,62.34,62.43,62.23,62.29,427479.0,61.719,61.8081,61.6101,61.6695,427479.0
2024-11-01 12:00:00,62.29,62.38,62.11,62.12,699013.0,61.6695,61.7586,61.4913,61.5012,699013.0
2024-11-01 13:00:00,62.13,62.22,61.94,62.01,673610.0,61.5111,61.6002,61.323,61.3923,673610.0
2024-11-01 14:00:00,62.01,62.11,61.93,62.1,806469.0,61.3923,61.4913,61.3131,61.4814,806469.0
2024-11-01 15:00:00,62.1,62.14,61.93,62.02,2347793.0,61.4814,61.521,61.3131,61.4022,2347793.0
2024-11-04 09:30:00,61.94,62.4,61.94,62.4,607554.0,61.323,61.7784,61.323,61.7784,607554.0
2024-11-04 10:00:00,62.38,62.7,62.35,62.54,866635.0,61.7586,62.0755,61.7289,61.917,866635.0
2024-11-04 11:00:00,62.54,62.6,62.19,62.23,1060718.0,61.917,61.9765,61.5705,61.6101,1060718.0
2024-11-04 12:00:00,62.23,62.48,62.16,62.43,319043.0,61.6101,61.8576,61.5408,61.8081,319043.0
2024-11-04 13:00:00,62.42,62.44,62.26,62.35,669411.0,61.7982,61.818,61.6398,61.7289,669411.0
2024-11-04 14:00:00,62.36,62.39,62.23,62.24,435176.0,61.7388,61.7685,61.6101,61.62,435176.0
2024-11-04 15:00:00,62.23,62.3,62.14,62.2,910858.0,61.6101,61.6794,61.521,61.5804,910858.0
2024-11-05 09:30:00,61.97,62.54,61.85,62.54,1251726.0,61.3527,61.917,61.2339,61.917,1251726.0
2024-11-05 10:00:00,62.55,62.76,62.47,62.55,737801.0,61.9269,62.1349,61.8477,61.9269,737801.0
2024-11-05 11:00:00,62.55,62.75,62.53,62.7,390008.0,61.9269,62.125,61.9071,62.0755,390008.0
2024-11-05 12:00:00,62.71,62.78,62.63,62.74,571403.0,62.0854,62.1547,62.0062,62.1151,571403.0
2024-11-05 13:00:00,62.73,62.8,62.67,62.77,514494.0,62.1052,62.1745,62.0458,62.1448,514494.0
2024-11-05 14:00:00,62.77,62.93,62.76,62.79,471064.0,62.1448,62.3032,62.1349,62.1646,471064.0
2024-11-05 15:00:00,62.78,63.11,62.75,63.11,1180087.0,62.1547,62.4814,62.125,62.4814,1180087.0
2024-11-06 09:30:00,65.67,65.73,64.7,64.95,3380267.0,65.0159,65.0753,64.0555,64.303,3380267.0
2024-11-06 10:00:00,64.96,65.31,64.88,65.01,2804332.0,64.3129,64.6595,64.2337,64.3624,2804332.0
2024-11-06 11:00:00,65.01,65.29,64.91,65.27,1294703.0,64.3624,64.6397,64.2634,64.6199,1294703.0
2024-11-06 12:00:00,65.26,65.34,65.13,65.34,1156947.0,64.61,64.6892,64.4812,64.6892,1156947.0
2024-11-06 13:00:00,65.34,65.55,65.31,65.48,1669428.0,64.6892,64.8971,64.6595,64.8278,1669428.0
2024-11-06 14:00:00,65.48,65.59,65.43,65.51,904666.0,64.8278,64.9367,64.7783,64.8575,904666.0
2024-11-06 15:00:00,65.5,65.76,65.48,65.7,3436834.0,64.8476,65.105,64.8278,65.0456,3436834.0
2024-11-07 09:30:00,65.7,65.82,65.47,65.64,1253613.0,65.0456,65.1644,64.8179,64.9862,1253613.0
2024-11-07 10:00:00,65.65,66.02,65.58,65.9,1388961.0,64.9961,65.3624,64.9268,65.2436,1388961.0
2024-11-07 11:00:00,65.9,65.91,65.62,65.73,860829.0,65.2436,65.2535,64.9664,65.0753,860829.0
2024-11-07 12:00:00,65.73,65.9,65.71,65.84,490136.0,65.0753,65.2436,65.0555,65.1842,490136.0
2024-11-07 13:00:00,65.84,65.85,65.64,65.74,633292.0,65.1842,65.1941,64.9862,65.0852,633292.0
2024-11-07 14:00:00,65.75,65.87,65.49,65.79,1315363.0,65.0951,65.2139,64.8377,65.1347,1315363.0
2024-11-07 15:00:00,65.79,65.85,65.57,65.61,2106292.0,65.1347,65.1941,64.9169,64.9565,2106292.0
2024-11-08 09:30:00,65.64,65.79,65.47,65.68,1284375.0,64.9862,65.1347,64.8179,65.0258,1284375.0
2024-11-08 10:00:00,65.69,65.96,65.56,65.96,1298048.0,65.0357,65.303,64.907,65.303,1298048.0
2024-11-08 11:00:00,65.96,65.98,65.73,65.76,773645.0,65.303,65.3228,65.0753,65.105,773645.0
2024-11-08 12:00:00,65.76,65.83,65.67,65.81,1259369.0,65.105,65.1743,65.0159,65.1545,1259369.0
2024-11-08 13:00:00,65.8,65.92,65.75,65.91,1125960.0,65.1446,65.2634,65.0951,65.2535,1125960.0
2024-11-08 14:00:00,65.9,66.05,65.88,66.01,1218426.0,65.2436,65.3921,65.2238,65.3525,1218426.0
2024-11-08 15:00:00,66.01,66.03,65.85,65.93,1438860.0,65.3525,65.3723,65.1941,65.2733,1438860.0
2024-11-11 09:30:00,66.35,66.64,66.35,66.53,1152406.0,65.6891,65.9762,65.6891,65.8673,1152406.0
2024-11-11 10:00:00,66.52,66.65,66.35,66.63,1087903.0,65.8574,65.9861,65.6891,65.9663,1087903.0
2024-11-11 11:00:00,66.63,66.75,66.5,66.74,890333.0,65.9663,66.0851,65.8376,66.0752,890333.0
2024-11-11 12:00:00,66.74,66.74,66.6,66.64,442210.0,66.0752,66.0752,65.9366,65.9762,442210.0
2024-11-11 13:00:00,66.63,66.64,66.39,66.55,784751.0,65.9663,65.9762,65.7287,65.8871,784751.0
2024-11-11 14:00:00,66.56,66.6,66.5,66.56,502670.0,65.897,65.9366,65.8376,65.897,502670.0
2024-11-11 15:00:00,66.54,66.56,66.45,66.51,1325230.0,65.8772,65.897,65.7881,65.8475,1325230.0
2024-11-12 09:30:00,66.22,66.55,66.22,66.38,1054627.0,65.5604,65.8871,65.5604,65.7188,1054627.0
2024-11-12 10:00:00,66.37,66.43,66.06,66.07,1263724.0,65.7089,65.7683,65.402,65.4119,1263724.0
2024-11-12 11:00:00,66.08,66.1,65.82,65.83,1164379.0,65.4218,65.4416,65.1644,65.1743,1164379.0
2024-11-12 12:00:00,65.83,65.9,65.62,65.65,903936.0,65.1743,65.2436,64.9664,64.9961,903936.0
2024-11-12 13:00:00,65.64,65.97,65.61,65.95,762991.0,64.9862,65.3129,64.9565,65.2931,762991.0
2024-11-12 14:00:00,65.94,66.03,65.92,65.95,684397.0,65.2832,65.3723,65.2634,65.2931,684397.0
2024-11-12 15:00:00,65.95,65.96,65.76,65.81,1876233.0,65.2931,65.303,65.105,65.1545,1876233.0
2024-11-13 09:30:00,65.97,66.16,65.92,66.11,1198682.0,65.3129,65.501,65.2634,65.4515,1198682.0
2024-11-13 10:00:00,66.12,66.16,65.76,66.11,1114254.0,65.4614,65.501,65.105,65.4515,1114254.0
2024-11-13 11:00:00,66.11,66.14,65.99,66.05,1206242.0,65.4515,65.4812,65.3327,65.3921,1206242.0
2024-11-13 12:00:00,66.04,66.1,65.9,66.01,772182.0,65.3822,65.4416,65.2436,65.3525,772182.0
2024-11-13 13:00:00,66.0,66.01,65.82,65.83,609803.0,65.3426,65.3525,65.1644,65.1743,609803.0
2024-11-13 14:00:00,65.83,65.87,65.53,65.55,957571.0,65.1743,65.2139,64.8773,64.8971,957571.0
2024-11-13 15:00:00,65.54,65.67,65.42,65.45,1382815.0,64.8872,65.0159,64.7684,64.7981,1382815.0
2024-11-14 09:30:00,65.63,65.76,65.35,65.39,1040743.0,64.9763,65.105,64.6991,64.7387,1040743.0
2024-11-14 10:00:00,65.41,65.59,65.31,65.45,929934.0,64.7585,64.9367,64.6595,64.7981,929934.0
2024-11-14 11:00:00,65.45,65.48,65.14,65.19,652718.0,64.7981,64.8278,64.4912,64.5407,652718.0
2024-11-14 12:00:00,65.19,65.19,64.87,65.01,690526.0,64.5407,64.5407,64.2238,64.3624,690526.0
2024-11-14 13:00:00,65.0,65.05,64.87,64.88,594584.0,64.3525,64.402,64.2238,64.2337,594584.0
2024-11-14 14:00:00,64.88,65.12,64.87,65.08,960114.0,64.2337,64.4713,64.2238,64.4317,960114.0
2024-11-14 15:00:00,65.07,65.08,64.73,64.86,1609371.0,64.4218,64.4317,64.0852,64.2139,1609371.0
2024-11-15 09:30:00,64.82,64.85,64.53,64.56,2142940.0,64.1743,64.204,63.8872,63.9169,2142940.0
2024-11-15 10:00:00,64.56,64.56,64.12,64.17,1051369.0,63.9169,63.9169,63.4813,63.5308,1051369.0
2024-11-15 11:00:00,64.16,64.39,64.13,64.33,645902.0,63.5209,63.7486,63.4912,63.6892,645902.0
2024-11-15 12:00:00,64.33,64.33,64.1,64.15,820664.0,63.6892,63.6892,63.4615,63.511,820664.0
2024-11-15 13:00:00,64.16,64.2,64.01,64.06,774279.0,63.5209,63.5605,63.3724,63.4219,774279.0
2024-11-15 14:00:00,64.06,64.19,64.0,64.11,1350074.0,63.4219,63.5506,63.3625,63.4714,1350074.0
2024-11-15 15:00:00,64.1,64.23,64.07,64.15,1641630.0,63.4615,63.5902,63.4318,63.511,1641630.0
2024-11-18 09:30:00,64.23,64.37,64.06,64.15,630172.0,63.5902,63.7288,63.4219,63.511,630172.0
2024-11-18 10:00:00,64.14,64.45,64.12,64.39,831827.0,63.5011,63.808,63.4813,63.7486,831827.0
2024-11-18 11:00:00,64.4,64.54,64.33,64.39,449155.0,63.7585,63.8971,63.6892,63.7486,449155.0
2024-11-18 12:00:00,64.38,64.44,64.28,64.42,499993.0,63.7387,63.7981,63.6397,63.7783,499993.0
2024-11-18 13:00:00,64.42,64.42,64.17,64.31,680221.0,63.7783,63.7783,63.5308,63.6694,680221.0
2024-11-18 14:00:00,64.3,64.34,64.16,64.3,843566.0,63.6595,63.6991,63.5209,63.6595,843566.0
2024-11-18 15:00:00,64.29,64.36,64.24,64.3,1676797.0,63.6496,63.7189,63.6001,63.6595,1676797.0
2024-11-19 09:30:00,63.69,63.85,63.58,63.82,883750.0,63.0556,63.214,62.9467,63.1843,883750.0
2024-11-19 10:00:00,63.82,64.09,63.7,64.06,797517.0,63.1843,63.4516,63.0655,63.4219,797517.0
2024-11-19 11:00:00,64.06,64.26,64.02,64.25,674906.0,63.4219,63.6199,63.3823,63.61,674906.0
2024-11-19 12:00:00,64.25,64.32,64.18,64.23,785222.0,63.61,63.6793,63.5407,63.5902,785222.0
2024-11-19 13:00:00,64.23,64.42,64.19,64.42,626328.0,63.5902,63.7783,63.5506,63.7783,626328.0
2024-11-19 14:00:00,64.41,64.42,64.23,64.27,617678.0,63.7684,63.7783,63.5902,63.6298,617678.0
2024-11-19 15:00:00,64.27,64.37,64.23,64.32,1541829.0,63.6298,63.7288,63.5902,63.6793,1541829.0
2024-11-20 09:30:00,64.32,64.46,64.11,64.23,1842191.0,63.6793,63.8179,63.4714,63.5902,1842191.0
2024-11-20 10:00:00,64.23,64.47,63.98,64.44,1716650.0,63.5902,63.8278,63.3427,63.7981,1716650.0
2024-11-20 11:00:00,64.43,64.48,64.19,64.41,924431.0,63.7882,63.8377,63.5506,63.7684,924431.0
2024-11-20 12:00:00,64.41,64.49,64.23,64.37,917761.0,63.7684,63.8476,63.5902,63.7288,917761.0
2024-11-20 13:00:00,64.36,64.43,64.25,64.31,459601.0,63.7189,63.7882,63.61,63.6694,459601.0
2024-11-20 14:00:00,64.31,64.5,64.28,64.46,618562.0,63.6694,63.8575,63.6397,63.8179,618562.0
2024-11-20 15:00:00,64.45,64.7,64.42,64.7,1387800.0,63.808,64.0555,63.7783,64.0555,1387800.0
2024-11-21 09:30:00,64.94,65.18,64.76,65.11,852342.0,64.2931,64.5308,64.1149,64.4614,852342.0
2024-11-21 10:00:00,65.11,65.62,65.01,65.55,1630227.0,64.4614,64.9664,64.3624,64.8971,1630227.0
2024-11-21 11:00:00,65.55,65.69,65.5,65.65,969960.0,64.8971,65.0357,64.8476,64.9961,969960.0
2024-11-21 12:00:00,65.64,65.81,65.56,65.78,939284.0,64.9862,65.1545,64.907,65.1248,939284.0
2024-11-21 13:00:00,65.79,65.9,65.77,65.86,426669.0,65.1347,65.2436,65.1149,65.204,426669.0
2024-11-21 14:00:00,65.86,65.89,65.76,65.83,776469.0,65.204,65.2337,65.105,65.1743,776469.0
2024-11-21 15:00:00,65.83,65.9,65.73,65.74,1288987.0,65.1743,65.2436,65.0753,65.0852,1288987.0
2024-11-22 09:30:00,66.03,66.51,66.02,66.47,1131928.0,65.3723,65.8475,65.3624,65.8079,1131928.0
2024-11-22 10:00:00,66.47,66.58,66.25,66.57,1134650.0,65.8079,65.9168,65.5901,65.9069,1134650.0
2024-11-22 11:00:00,66.58,66.66,66.39,66.64,1241653.0,65.9168,65.996,65.7287,65.9762,1241653.0
2024-11-22 12:00:00,66.65,66.77,66.61,66.71,733494.0,65.9861,66.1049,65.9465,66.0455,733494.0
2024-11-22 13:00:00,66.71,66.77,66.66,66.75,407692.0,66.0455,66.1049,65.996,66.0851,407692.0
2024-11-22 14:00:00,66.74,66.86,66.68,66.78,591539.0,66.0752,66.194,66.0158,66.1148,591539.0
2024-11-22 15:00:00,66.77,66.9,66.61,66.85,2054016.0,66.1049,66.2336,65.9465,66.1841,2054016.0
2024-11-25 09:30:00,67.45,67.97,67.42,67.91,897538.0,66.7781,67.293,66.7484,67.2336,897538.0
2024-11-25 10:00:00,67.9,68.32,67.77,68.31,3234778.0,67.2237,67.6395,67.095,67.6296,3234778.0
2024-11-25 11:00:00,68.3,68.33,67.92,68.02,985860.0,67.6197,67.6494,67.2435,67.3425,985860.0
2024-11-25 12:00:00,68.02,68.12,67.75,67.91,992111.0,67.3425,67.4415,67.0752,67.2336,992111.0
2024-11-25 13:00:00,67.92,68.18,67.91,68.14,1098733.0,67.2435,67.5009,67.2336,67.4613,1098733.0
2024-11-25 14:00:00,68.14,68.19,68.01,68.03,703257.0,67.4613,67.5108,67.3326,67.3524,703257.0
2024-11-25 15:00:00,68.03,68.09,67.85,67.89,2986217.0,67.3524,67.4118,67.1742,67.2138,2986217.0
2024-11-26 09:30:00,67.65,67.77,67.41,67.49,1527531.0,66.9761,67.095,66.7385,66.8177,1527531.0
2024-11-26 10:00:00,67.5,67.55,67.16,67.51,1240902.0,66.8276,66.8771,66.491,66.8375,1240902.0
2024-11-26 11:00:00,67.51,67.59,67.35,67.47,971670.0,66.8375,66.9167,66.6791,66.7979,971670.0
2024-11-26 12:00:00,67.47,67.63,67.4,67.59,643175.0,66.7979,66.9563,66.7286,66.9167,643175.0
2024-11-26 13:00:00,67.59,67.61,67.42,67.47,716999.0,66.9167,66.9365,66.7484,66.7979,716999.0
2024-11-26 14:00:00,67.47,67.53,67.41,67.44,922983.0,66.7979,66.8573,66.7385,66.7682,922983.0
2024-11-26 15:00:00,67.43,67.62,67.4,67.54,2163207.0,66.7583,66.9464,66.7286,66.8672,2163207.0
2024-11-27 09:30:00,67.8,68.2,67.8,67.86,738869.0,67.1247,67.5207,67.1247,67.1841,738869.0
2024-11-27 10:00:00,67.85,67.94,67.38,67.42,969669.0,67.1742,67.2633,66.7088,66.7484,969669.0
2024-11-27 11:00:00,67.42,67.56,67.22,67.35,1889184.0,66.7484,66.887,66.5504,66.6791,1889184.0
2024-11-27 12:00:00,67.35,67.38,67.23,67.34,721463.0,66.6791,66.7088,66.5603,66.6692,721463.0
2024-11-27 13:00:00,67.33,67.38,67.26,67.35,313001.0,66.6593,66.7088,66.59,66.6791,313001.0
2024-11-27 14:00:00,67.35,67.39,67.29,67.37,537983.0,66.6791,66.7187,66.6197,66.6989,537983.0
2024-11-27 15:00:00,67.37,67.38,67.28,67.33,901670.0,66.6989,66.7088,66.6098,66.6593,901670.0
2024-11-29 09:30:00,67.6,67.9,67.5,67.5,694807.0,66.9266,67.2237,66.8276,66.8276,694807.0
2024-11-29 10:00:00,67.5,67.69,67.48,67.63,514239.0,66.8276,67.0158,66.8078,66.9563,514239.0
2024-11-29 11:00:00,67.63,67.65,67.49,67.51,368158.0,66.9563,66.9761,66.8177,66.8375,368158.0
2024-11-29 12:00:00,67.51,67.7,67.37,67.42,1102479.0,66.8375,67.0257,66.6989,66.7484,1102479.0
2024-12-02 09:30:00,67.46,67.53,67.06,67.08,738870.0,66.788,66.8573,66.392,66.4118,738870.0
2024-12-02 10:00:00,67.09,67.36,66.97,67.11,1935410.0,66.4217,66.689,66.3029,66.4415,1935410.0
2024-12-02 11:00:00,67.12,67.31,67.04,67.22,638396.0,66.4514,66.6395,66.3722,66.5504,638396.0
2024-12-02 12:00:00,67.22,67.37,67.2,67.33,521758.0,66.5504,66.6989,66.5306,66.6593,521758.0
2024-12-02 13:00:00,67.32,67.37,67.29,67.34,933136.0,66.6494,66.6989,66.6197,66.6692,933136.0
2024-12-02 14:00:00,67.34,67.35,67.19,67.31,853177.0,66.6692,66.6791,66.5207,66.6395,853177.0
2024-12-02 15:00:00,67.3,67.36,67.17,67.2,1540208.0,66.6296,66.689,66.5009,66.5306,1540208.0
2024-12-03 09:30:00,67.21,67.37,66.98,67.01,635432.0,66.5405,66.6989,66.3128,66.3425,635432.0
2024-12-03 10:00:00,67.01,67.11,66.85,66.91,669309.0,66.3425,66.4415,66.1841,66.2435,669309.0
2024-12-03 11:00:00,66.92,66.94,66.75,66.8,1163392.0,66.2534,66.2732,66.0851,66.1346,1163392.0
2024-12-03 12:00:00,66.81,67.09,66.78,67.06,471761.0,66.1445,66.4217,66.1148,66.392,471761.0
2024-12-03 13:00:00,67.06,67.07,66.91,66.95,630439.0,66.392,66.4019,66.2435,66.2831,630439.0
2024-12-03 14:00:00,66.95,67.09,66.91,67.08,661640.0,66.2831,66.4217,66.2435,66.4118,661640.0
2024-12-03 15:00:00,67.07,67.11,66.93,67.01,1666851.0,66.4019,66.4415,66.2633,66.3425,1666851.0
2024-12-04 09:30:00,67.08,67.26,66.92,67.19,754701.0,66.4118,66.59,66.2534,66.5207,754701.0
2024-12-04 10:00:00,67.18,67.21,66.92,67.07,917465.0,66.5108,66.5405,66.2534,66.4019,917465.0
2024-12-04 11:00:00,67.08,67.22,67.04,67.16,1879731.0,66.4118,66.5504,66.3722,66.491,1879731.0
2024-12-04 12:00:00,67.16,67.17,67.07,67.12,1404634.0,66.491,66.5009,66.4019,66.4514,1404634.0
2024-12-04 13:00:00,67.11,67.11,66.79,66.92,521721.0,66.4415,66.4415,66.1247,66.2534,521721.0
2024-12-04 14:00:00,66.91,67.03,66.88,66.98,949634.0,66.2435,66.3623,66.2138,66.3128,949634.0
2024-12-04 15:00:00,66.99,67.23,66.97,67.2,1351868.0,66.3227,66.5603,66.3029,66.5306,1351868.0
2024-12-05 09:30:00,67.16,67.24,66.95,67.19,441435.0,66.491,66.5702,66.2831,66.5207,441435.0
2024-12-05 10:00:00,67.19,67.23,66.75,66.9,620240.0,66.5207,66.5603,66.0851,66.2336,620240.0
2024-12-05 11:00:00,66.9,67.01,66.87,66.98,498776.0,66.2336,66.3425,66.2039,66.3128,498776.0
2024-12-05 12:00:00,66.99,67.02,66.88,66.93,386498.0,66.3227,66.3524,66.2138,66.2633,386498.0
2024-12-05 13:00:00,66.94,66.94,66.76,66.8,1050807.0,66.2732,66.2732,66.095,66.1346,1050807.0
2024-12-05 14:00:00,66.8,66.88,66.75,66.84,572267.0,66.1346,66.2138,66.0851,66.1742,572267.0
2024-12-05 15:00:00,66.84,66.86,66.59,66.66,939090.0,66.1742,66.194,65.9267,65.996,939090.0
2024-12-06 09:30:00,67.11,67.13,66.81,66.88,703612.0,66.4415,66.4613,66.1445,66.2138,703612.0
2024-12-06 10:00:00,66.88,66.95,66.71,66.87,729653.0,66.2138,66.2831,66.0455,66.2039,729653.0
2024-12-06 11:00:00,66.87,66.87,66.61,66.71,513242.0,66.2039,66.2039,65.9465,66.0455,513242.0
2024-12-06 12:00:00,66.72,66.72,66.52,66.57,478423.0,66.0554,66.0554,65.8574,65.9069,478423.0
2024-12-06 13:00:00,66.56,66.74,66.55,66.62,992082.0,65.897,66.0752,65.8871,65.9564,992082.0
2024-12-06 14:00:00,66.62,66.63,66.49,66.56,643700.0,65.9564,65.9663,65.8277,65.897,643700.0
2024-12-06 15:00:00,66.55,66.73,66.53,66.66,1414409.0,65.8871,66.0653,65.8673,65.996,1414409.0
2024-12-09 09:30:00,66.95,67.07,66.82,66.99,1412664.0,66.2831,66.4019,66.1544,66.3227,1412664.0
2024-12-09 10:00:00,67.0,67.08,66.59,66.64,2630581.0,66.3326,66.4118,65.9267,65.9762,2630581.0
2024-12-09 11:00:00,66.64,66.77,66.44,66.72,543304.0,65.9762,66.1049,65.7782,66.0554,543304.0
2024-12-09 12:00:00,66.72,66.73,66.56,66.65,451653.0,66.0554,66.0653,65.897,65.9861,451653.0
2024-12-09 13:00:00,66.64,66.74,66.61,66.68,371809.0,65.9762,66.0752,65.9465,66.0158,371809.0
2024-12-09 14:00:00,66.68,66.68,66.55,66.59,948411.0,66.0158,66.0158,65.8871,65.9267,948411.0
2024-12-09 15:00:00,66.59,66.6,66.32,66.37,1581457.0,65.9267,65.9366,65.6594,65.7089,1581457.0
2024-12-10 09:30:00,66.4,66.42,65.73,66.01,1524945.0,65.7386,65.7584,65.0753,65.3525,1524945.0
2024-12-10 10:00:00,66.02,66.34,65.82,66.32,851202.0,65.3624,65.6792,65.1644,65.6594,851202.0
2024-12-10 11:00:00,66.31,66.43,66.29,66.34,623628.0,65.6495,65.7683,65.6297,65.6792,623628.0
2024-12-10 12:00:00,66.34,66.44,66.27,66.31,480135.0,65.6792,65.7782,65.6099,65.6495,480135.0
2024-12-10 13:00:00,66.31,66.35,66.26,66.27,490962.0,65.6495,65.6891,65.6,65.6099,490962.0
2024-12-10 14:00:00,66.26,66.34,66.21,66.31,647348.0,65.6,65.6792,65.5505,65.6495,647348.0
2024-12-10 15:00:00,66.31,66.31,65.85,65.91,1307920.0,65.6495,65.6495,65.1941,65.2535,1307920.0
2024-12-11 09:30:00,66.39,66.49,66.23,66.28,606297.0,65.7287,65.8277,65.5703,65.6198,606297.0
2024-12-11 10:00:00,66.29,66.32,66.07,66.18,790256.0,65.6297,65.6594,65.4119,65.5208,790256.0
2024-12-11 11:00:00,66.18,66.43,66.12,66.41,527275.0,65.5208,65.7683,65.4614,65.7485,527275.0
2024-12-11 12:00:00,66.4,66.45,66.27,66.38,744559.0,65.7386,65.7881,65.6099,65.7188,744559.0
2024-12-11 13:00:00,66.39,66.51,66.35,66.37,461114.0,65.7287,65.8475,65.6891,65.7089,461114.0
2024-12-11 14:00:00,66.37,66.53,66.35,66.5,492354.0,65.7089,65.8673,65.6891,65.8376,492354.0
2024-12-11 15:00:00,66.5,66.5,66.32,66.32,1553799.0,65.8376,65.8376,65.6594,65.6594,1553799.0
2024-12-12 09:30:00,66.22,66.42,66.16,66.23,632374.0,65.5604,65.7584,65.501,65.5703,632374.0
2024-12-12 10:00:00,66.24,66.26,65.98,66.2,710745.0,65.5802,65.6,65.3228,65.5406,710745.0
2024-12-12 11:00:00,66.2,66.26,66.09,66.09,348458.0,65.5406,65.6,65.4317,65.4317,348458.0
2024-12-12 12:00:00,66.11,66.3,66.09,66.25,604199.0,65.4515,65.6396,65.4317,65.5901,604199.0
2024-12-12 13:00:00,66.24,66.3,66.16,66.2,515427.0,65.5802,65.6396,65.501,65.5406,515427.0
2024-12-12 14:00:00,66.19,66.26,66.06,66.13,854375.0,65.5307,65.6,65.402,65.4713,854375.0
2024-12-12 15:00:00,66.13,66.14,65.93,65.95,1494725.0,65.4713,65.4812,65.2733,65.2931,1494725.0
2024-12-13 09:30:00,65.95,66.03,65.71,65.72,947416.0,65.2931,65.3723,65.0555,65.0654,947416.0
2024-12-13 10:00:00,65.73,65.79,65.57,65.59,1084105.0,65.0753,65.1347,64.9169,64.9367,1084105.0
2024-12-13 11:00:00,65.6,65.77,65.53,65.69,485665.0,64.9466,65.1149,64.8773,65.0357,485665.0
2024-12-13 12:00:00,65.69,65.69,65.35,65.47,462064.0,65.0357,65.0357,64.6991,64.8179,462064.0
2024-12-13 13:00:00,65.47,65.56,65.43,65.48,506889.0,64.8179,64.907,64.7783,64.8278,506889.0
2024-12-13 14:00:00,65.48,65.57,65.46,65.55,546760.0,64.8278,64.9169,64.808,64.8971,546760.0
2024-12-13 15:00:00,65.55,65.66,65.52,65.63,902818.0,64.8971,65.006,64.8674,64.9763,902818.0
2024-12-16 09:30:00,65.6,65.9,65.4,65.84,1020678.0,64.9466,65.2436,64.7486,65.1842,1020678.0
2024-12-16 10:00:00,65.84,66.02,65.72,65.95,1497560.0,65.1842,65.3624,65.0654,65.2931,1497560.0
2024-12-16 11:00:00,65.95,65.95,65.7,65.75,859531.0,65.2931,65.2931,65.0456,65.0951,859531.0
2024-12-16 12:00:00,65.75,65.84,65.7,65.84,503679.0,65.0951,65.1842,65.0456,65.1842,503679.0
2024-12-16 13:00:00,65.85,65.89,65.81,65.87,676093.0,65.1941,65.2337,65.1545,65.2139,676093.0
2024-12-16 14:00:00,65.86,65.88,65.73,65.85,1042056.0,65.204,65.2238,65.0753,65.1941,1042056.0
2024-12-16 15:00:00,65.84,65.85,65.56,65.62,1730044.0,65.1842,65.1941,64.907,64.9664,1730044.0
2024-12-17 09:30:00,64.95,65.26,64.9,65.03,794479.0,64.5689,64.8771,64.5192,64.6484,794479.0
2024-12-17 10:00:00,65.02,65.03,64.58,64.71,1239096.0,64.6385,64.6484,64.201,64.3303,1239096.0
2024-12-17 11:00:00,64.7,64.83,64.63,64.75,895739.0,64.3203,64.4496,64.2508,64.3701,895739.0
2024-12-17 12:00:00,64.76,64.77,64.59,64.73,1270394.0,64.38,64.3899,64.211,64.3502,1270394.0
2024-12-17 13:00:00,64.73,64.75,64.57,64.69,662992.0,64.3502,64.3701,64.1911,64.3104,662992.0
2024-12-17 14:00:00,64.69,64.7,64.47,64.51,968658.0,64.3104,64.3203,64.0917,64.1315,968658.0
2024-12-17 15:00:00,64.52,64.64,64.37,64.57,2273440.0,64.1414,64.2607,63.9923,64.1911,2273440.0
2024-12-18 09:30:00,64.79,64.9,64.62,64.7,1109367.0,64.4098,64.5192,64.2408,64.3203,1109367.0
2024-12-18 10:00:00,64.71,64.77,64.57,64.73,659422.0,64.3303,64.3899,64.1911,64.3502,659422.0
2024-12-18 11:00:00,64.74,64.75,64.5,64.54,701510.0,64.3601,64.3701,64.1215,64.1613,701510.0
2024-12-18 12:00:00,64.53,64.59,64.44,64.54,543408.0,64.1513,64.211,64.0619,64.1613,543408.0
2024-12-18 13:00:00,64.54,64.67,64.5,64.65,600152.0,64.1613,64.2905,64.1215,64.2706,600152.0
2024-12-18 14:00:00,64.66,64.7,63.06,63.12,2730033.0,64.2806,64.3203,62.69,62.7496,2730033.0
2024-12-18 15:00:00,63.13,63.21,61.93,62.07,5155344.0,62.7596,62.8391,61.5666,61.7058,5155344.0
2024-12-19 09:30:00,62.67,63.01,62.49,62.54,2990602.0,62.3023,62.6403,62.1233,62.173,2990602.0
2024-12-19 10:00:00,62.55,62.57,62.02,62.2,2047825.0,62.183,62.2028,61.6561,61.835,2047825.0
2024-12-19 11:00:00,62.19,62.43,61.99,62.27,1091955.0,61.8251,62.0637,61.6262,61.9046,1091955.0
2024-12-19 12:00:00,62.27,62.29,61.98,62.08,758918.0,61.9046,61.9245,61.6163,61.7157,758918.0
2024-12-19 13:00:00,62.07,62.37,61.93,62.37,1175333.0,61.7058,62.004,61.5666,62.004,1175333.0
2024-12-19 14:00:00,62.37,62.37,62.1,62.11,1156546.0,62.004,62.004,61.7356,61.7455,1156546.0
2024-12-19 15:00:00,62.11,62.32,61.91,61.94,2361210.0,61.7455,61.9543,61.5467,61.5765,2361210.0
2024-12-20 09:30:00,61.67,62.29,61.62,62.12,1459367.0,61.3081,61.9245,61.2584,61.7555,1459367.0
2024-12-20 10:00:00,62.18,62.68,61.99,62.56,2313030.0,61.8151,62.3122,61.6262,62.1929,2313030.0
2024-12-20 11:00:00,62.57,63.03,62.55,62.97,2734768.0,62.2028,62.6601,62.183,62.6005,2734768.0
2024-12-20 12:00:00,62.97,62.97,62.75,62.86,1147741.0,62.6005,62.6005,62.3818,62.4911,1147741.0
2024-12-20 13:00:00,62.86,62.87,62.53,62.61,985342.0,62.4911,62.5011,62.1631,62.2426,985342.0
2024-12-20 14:00:00,62.61,62.83,62.54,62.65,912001.0,62.2426,62.4613,62.173,62.2824,912001.0
2024-12-20 15:00:00,62.66,62.68,62.3,62.36,3196414.0,62.2923,62.3122,61.9344,61.9941,3196414.0
2024-12-23 09:30:00,62.28,62.38,62.03,62.1,1301089.0,61.9145,62.014,61.666,61.7356,1301089.0
2024-12-23 10:00:00,62.08,62.2,61.89,61.98,1638644.0,61.7157,61.835,61.5268,61.6163,1638644.0
2024-12-23 11:00:00,61.97,62.36,61.95,62.36,944300.0,61.6064,61.9941,61.5865,61.9941,944300.0
2024-12-23 12:00:00,62.35,62.4,62.25,62.34,835158.0,61.9841,62.0338,61.8847,61.9742,835158.0
2024-12-23 13:00:00,62.33,62.43,62.27,62.38,848784.0,61.9643,62.0637,61.9046,62.014,848784.0
2024-12-23 14:00:00,62.38,62.45,62.32,62.37,1082240.0,62.014,62.0835,61.9543,62.004,1082240.0
2024-12-23 15:00:00,62.36,62.57,62.29,62.51,1928353.0,61.9941,62.2028,61.9245,62.1432,1928353.0
2024-12-24 09:30:00,62.63,62.63,62.35,62.49,663160.0,62.2625,62.2625,61.9841,62.1233,663160.0
2024-12-24 10:00:00,62.49,62.8,62.46,62.78,830093.0,62.1233,62.4315,62.0935,62.4116,830093.0
2024-12-24 11:00:00,62.78,62.81,62.63,62.73,1629304.0,62.4116,62.4414,62.2625,62.3619,1629304.0
2024-12-24 12:00:00,62.72,63.02,62.71,62.99,714002.0,62.352,62.6502,62.342,62.6204,714002.0
2024-12-26 09:30:00,62.73,62.88,62.59,62.86,717451.0,62.3619,62.511,62.2227,62.4911,717451.0
2024-12-26 10:00:00,62.87,63.11,62.8,63.1,785350.0,62.5011,62.7397,62.4315,62.7297,785350.0
2024-12-26 11:00:00,63.1,63.25,63.06,63.23,627656.0,62.7297,62.8789,62.69,62.859,627656.0
2024-12-26 12:00:00,63.23,63.23,63.0,63.05,522049.0,62.859,62.859,62.6303,62.68,522049.0
2024-12-26 13:00:00,63.05,63.21,63.04,63.13,536930.0,62.68,62.8391,62.6701,62.7596,536930.0
2024-12-26 14:00:00,63.12,63.16,63.07,63.13,714108.0,62.7496,62.7894,62.6999,62.7596,714108.0
2024-12-26 15:00:00,63.13,63.3,63.09,63.21,868259.0,62.7596,62.9286,62.7198,62.8391,868259.0
2024-12-27 09:30:00,62.87,63.22,62.76,63.08,758904.0,62.5011,62.849,62.3917,62.7099,758904.0
2024-12-27 10:00:00,63.09,63.11,62.49,62.72,1190393.0,62.7198,62.7397,62.1233,62.352,1190393.0
2024-12-27 11:00:00,62.73,62.73,62.29,62.33,530047.0,62.3619,62.3619,61.9245,61.9643,530047.0
2024-12-27 12:00:00,62.34,62.37,62.2,62.34,958173.0,61.9742,62.004,61.835,61.9742,958173.0
2024-12-27 13:00:00,62.34,62.58,62.34,62.55,616156.0,61.9742,62.2128,61.9742,62.183,616156.0
2024-12-27 14:00:00,62.55,62.79,62.51,62.76,671273.0,62.183,62.4216,62.1432,62.3917,671273.0
2024-12-27 15:00:00,62.76,62.76,62.43,62.61,1441438.0,62.3917,62.3917,62.0637,62.2426,1441438.0
2024-12-30 09:30:00,62.19,62.19,61.67,61.68,1491249.0,61.8251,61.8251,61.3081,61.3181,1491249.0
2024-12-30 10:00:00,61.66,62.01,61.61,62.0,1110168.0,61.2982,61.6461,61.2485,61.6362,1110168.0
2024-12-30 11:00:00,61.98,62.32,61.95,62.27,786141.0,61.6163,61.9543,61.5865,61.9046,786141.0
2024-12-30 12:00:00,62.25,62.45,62.24,62.4,1031155.0,61.8847,62.0835,61.8748,62.0338,1031155.0
2024-12-30 13:00:00,62.4,62.5,62.31,62.43,516836.0,62.0338,62.1333,61.9444,62.0637,516836.0
2024-12-30 14:00:00,62.44,62.47,62.25,62.37,802228.0,62.0736,62.1034,61.8847,62.004,802228.0
2024-12-30 15:00:00,62.36,62.46,62.17,62.18,1684685.0,61.9941,62.0935,61.8052,61.8151,1684685.0
2024-12-31 09:30:00,62.47,62.55,62.3,62.53,883615.0,62.1034,62.183,61.9344,62.1631,883615.0
2024-12-31 10:00:00,62.52,62.7,62.38,62.46,1499989.0,62.1531,62.3321,62.014,62.0935,1499989.0
2024-12-31 11:00:00,62.47,62.51,62.32,62.34,1050333.0,62.1034,62.1432,61.9543,61.9742,1050333.0
2024-12-31 12:00:00,62.33,62.41,62.11,62.41,1499246.0,61.9643,62.0438,61.7455,62.0438,1499246.0
2024-12-31 13:00:00,62.41,62.42,62.13,62.26,1999630.0,62.0438,62.0537,61.7654,61.8947,1999630.0
2024-12-31 14:00:00,62.25,62.39,62.14,62.3,799783.0,61.8847,62.0239,61.7754,61.9344,799783.0
2024-12-31 15:00:00,62.29,62.41,62.2,62.3,2358869.0,61.9245,62.0438,61.835,61.9344,2358869.0
2025-01-02 09:30:00,62.7,62.97,62.45,62.93,1148887.0,62.3321,62.6005,62.0835,62.5607,1148887.0
2025-01-02 10:00:00,62.94,62.95,62.48,62.61,1783599.0,62.5707,62.5806,62.1134,62.2426,1783599.0
2025-01-02 11:00:00,62.61,62.75,62.37,62.62,1180470.0,62.2426,62.3818,62.004,62.2526,1180470.0
2025-01-02 12:00:00,62.61,62.72,62.11,62.29,1139230.0,62.2426,62.352,61.7455,61.9245,1139230.0
2025-01-02 13:00:00,62.28,62.29,61.95,62.09,1363409.0,61.9145,61.9245,61.5865,61.7257,1363409.0
2025-01-02 14:00:00,62.07,62.2,61.96,61.96,1073784.0,61.7058,61.835,61.5964,61.5964,1073784.0
2025-01-02 15:00:00,61.98,62.31,61.98,62.16,1924208.0,61.6163,61.9444,61.6163,61.7953,1924208.0
2025-01-03 09:30:00,62.37,62.52,62.04,62.07,672925.0,62.004,62.1531,61.676,61.7058,672925.0
2025-01-03 10:00:00,62.08,62.65,62.02,62.63,1309611.0,61.7157,62.2824,61.6561,62.2625,1309611.0
2025-01-03 11:00:00,62.64,62.7,62.46,62.66,713412.0,62.2724,62.3321,62.0935,62.2923,713412.0
2025-01-03 12:00:00,62.66,62.76,62.61,62.7,543012.0,62.2923,62.3917,62.2426,62.3321,543012.0
2025-01-03 13:00:00,62.7,62.86,62.66,62.83,672732.0,62.3321,62.4911,62.2923,62.4613,672732.0
2025-01-03 14:00:00,62.83,62.98,62.82,62.89,594387.0,62.4613,62.6104,62.4514,62.521,594387.0
2025-01-03 15:00:00,62.89,62.98,62.84,62.91,1251179.0,62.521,62.6104,62.4713,62.5408,1251179.0
2025-01-06 09:30:00,63.32,63.7,63.15,63.64,1011982.0,62.9484,63.3262,62.7794,63.2666,1011982.0
2025-01-06 10:00:00,63.63,63.7,63.39,63.43,886350.0,63.2566,63.3262,63.018,63.0578,886350.0
2025-01-06 11:00:00,63.44,63.71,63.39,63.71,624129.0,63.0677,63.3362,63.018,63.3362,624129.0
2025-01-06 12:00:00,63.7,63.7,63.43,63.5,764711.0,63.3262,63.3262,63.0578,63.1274,764711.0
2025-01-06 13:00:00,63.49,63.5,63.28,63.28,412045.0,63.1174,63.1274,62.9087,62.9087,412045.0
2025-01-06 14:00:00,63.29,63.32,63.11,63.13,590339.0,62.9186,62.9484,62.7397,62.7596,590339.0
2025-01-06 15:00:00,63.08,63.11,62.93,63.03,1593489.0,62.7099,62.7397,62.5607,62.6601,1593489.0
2025-01-07 09:30:00,63.27,63.42,63.21,63.28,706133.0,62.8987,63.0479,62.8391,62.9087,706133.0
2025-01-07 10:00:00,63.26,63.28,62.48,62.95,2026377.0,62.8888,62.9087,62.1134,62.5806,2026377.0
2025-01-07 11:00:00,62.95,63.05,62.64,62.65,1548281.0,62.5806,62.68,62.2724,62.2824,1548281.0
2025-01-07 12:00:00,62.66,62.84,62.59,62.69,914765.0,62.2923,62.4713,62.2227,62.3221,914765.0
2025-01-07 13:00:00,62.69,62.84,62.68,62.75,627712.0,62.3221,62.4713,62.3122,62.3818,627712.0
2025-01-07 14:00:00,62.75,62.78,62.6,62.62,786019.0,62.3818,62.4116,62.2327,62.2526,786019.0
2025-01-07 15:00:00,62.62,62.63,62.3,62.61,2138761.0,62.2526,62.2625,61.9344,62.2426,2138761.0
2025-01-08 09:30:00,62.34,62.39,61.99,62.0,838675.0,61.9742,62.0239,61.6262,61.6362,838675.0
2025-01-08 10:00:00,61.99,62.36,61.98,62.35,940821.0,61.6262,61.9941,61.6163,61.9841,940821.0
2025-01-08 11:00:00,62.35,62.62,62.28,62.56,1109099.0,61.9841,62.2526,61.9145,62.1929,1109099.0
2025-01-08 12:00:00,62.55,62.57,62.24,62.39,873342.0,62.183,62.2028,61.8748,62.0239,873342.0
2025-01-08 13:00:00,62.39,62.62,62.33,62.42,944654.0,62.0239,62.2526,61.9643,62.0537,944654.0
2025-01-08 14:00:00,62.42,62.74,62.37,62.58,988646.0,62.0537,62.3718,62.004,62.2128,988646.0
2025-01-08 15:00:00,62.59,62.77,62.52,62.76,1381584.0,62.2227,62.4017,62.1531,62.3917,1381584.0
2025-01-10 09:30:00,62.05,62.2,61.82,62.12,1090334.0,61.6859,61.835,61.4572,61.7555,1090334.0
2025-01-10 10:00:00,62.11,62.11,61.65,61.87,1860226.0,61.7455,61.7455,61.2882,61.507,1860226.0
2025-01-10 11:00:00,61.87,61.89,61.65,61.68,923840.0,61.507,61.5268,61.2882,61.3181,923840.0
2025-01-10 12:00:00,61.68,61.87,61.59,61.85,810075.0,61.3181,61.507,61.2286,61.4871,810075.0
2025-01-10 13:00:00,61.85,62.08,61.79,62.07,727259.0,61.4871,61.7157,61.4274,61.7058,727259.0
2025-01-10 14:00:00,62.07,62.07,61.86,62.0,878395.0,61.7058,61.7058,61.497,61.6362,878395.0
2025-01-10 15:00:00,61.99,62.02,61.77,61.88,1354669.0,61.6262,61.6561,61.4075,61.5169,1354669.0
2025-01-13 09:30:00,61.44,61.87,61.38,61.86,721937.0,61.0795,61.507,61.0198,61.497,721937.0
2025-01-13 10:00:00,61.87,61.97,61.64,61.92,1216196.0,61.507,61.6064,61.2783,61.5567,1216196.0
2025-01-13 11:00:00,61.93,61.96,61.67,61.69,963540.0,61.5666,61.5964,61.3081,61.328,963540.0
2025-01-13 12:00:00,61.7,62.0,61.67,62.0,905895.0,61.3379,61.6362,61.3081,61.6362,905895.0
2025-01-13 13:00:00,61.99,62.15,61.93,62.13,894135.0,61.6262,61.7853,61.5666,61.7654,894135.0
2025-01-13 14:00:00,62.12,62.28,62.07,62.23,948674.0,61.7555,61.9145,61.7058,61.8648,948674.0
2025-01-13 15:00:00,62.22,62.4,62.14,62.38,1090825.0,61.8549,62.0338,61.7754,62.014,1090825.0
2025-01-14 09:30:00,62.77,63.01,62.76,62.81,736790.0,62.4017,62.6403,62.3917,62.4414,736790.0
2025-01-14 10:00:00,62.83,63.19,62.79,63.08,1029492.0,62.4613,62.8192,62.4216,62.7099,1029492.0
2025-01-14 11:00:00,63.09,63.09,62.58,62.58,1221199.0,62.7198,62.7198,62.2128,62.2128,1221199.0
2025-01-14 12:00:00,62.57,62.81,62.54,62.79,714762.0,62.2028,62.4414,62.173,62.4216,714762.0
2025-01-14 13:00:00,62.79,63.24,62.78,63.21,682462.0,62.4216,62.8689,62.4116,62.8391,682462.0
2025-01-14 14:00:00,63.2,63.21,62.88,62.92,958857.0,62.8291,62.8391,62.511,62.5508,958857.0
2025-01-14 15:00:00,62.92,63.15,62.76,63.11,1870265.0,62.5508,62.7794,62.3917,62.7397,1870265.0
2025-01-15 09:30:00,64.46,64.49,64.16,64.34,710045.0,64.0818,64.1116,63.7835,63.9625,710045.0
2025-01-15 10:00:00,64.37,64.38,63.9,63.95,1248218.0,63.9923,64.0022,63.525,63.5747,1248218.0
2025-01-15 11:00:00,63.95,64.02,63.75,63.84,1262182.0,63.5747,63.6443,63.3759,63.4654,1262182.0
2025-01-15 12:00:00,63.83,63.95,63.79,63.83,675724.0,63.4555,63.5747,63.4157,63.4555,675724.0
2025-01-15 13:00:00,63.85,64.01,63.8,64.0,1256046.0,63.4753,63.6344,63.4256,63.6245,1256046.0
2025-01-15 14:00:00,64.0,64.14,63.94,64.03,874269.0,63.6245,63.7636,63.5648,63.6543,874269.0
2025-01-15 15:00:00,64.03,64.12,63.91,63.92,1992542.0,63.6543,63.7437,63.535,63.5449,1992542.0
2025-01-16 09:30:00,64.0,64.22,63.83,63.84,515292.0,63.6245,63.8432,63.4555,63.4654,515292.0
2025-01-16 10:00:00,63.83,64.22,63.75,64.21,1362806.0,63.4555,63.8432,63.3759,63.8332,1362806.0
2025-01-16 11:00:00,64.21,64.43,64.16,64.42,1066991.0,63.8332,64.0519,63.7835,64.042,1066991.0
2025-01-16 12:00:00,64.42,64.46,64.24,64.28,740450.0,64.042,64.0818,63.863,63.9028,740450.0
2025-01-16 13:00:00,64.26,64.33,64.19,64.22,599966.0,63.8829,63.9525,63.8133,63.8432,599966.0
2025-01-16 14:00:00,64.22,64.36,64.18,64.33,970123.0,63.8432,63.9823,63.8034,63.9525,970123.0
2025-01-16 15:00:00,64.32,64.55,64.29,64.41,1438694.0,63.9426,64.1712,63.9128,64.032,1438694.0
2025-01-17 09:30:00,64.78,64.88,64.64,64.7,775194.0,64.3999,64.4993,64.2607,64.3203,775194.0
2025-01-17 10:00:00,64.7,64.9,64.65,64.83,664606.0,64.3203,64.5192,64.2706,64.4496,664606.0
2025-01-17 11:00:00,64.82,64.88,64.7,64.85,823002.0,64.4396,64.4993,64.3203,64.4695,823002.0
2025-01-17 12:00:00,64.86,64.94,64.81,64.86,576534.0,64.4794,64.5589,64.4297,64.4794,576534.0
2025-01-17 13:00:00,64.86,64.88,64.74,64.77,636418.0,64.4794,64.4993,64.3601,64.3899,636418.0
2025-01-17 14:00:00,64.77,64.79,64.63,64.66,781998.0,64.3899,64.4098,64.2508,64.2806,781998.0
2025-01-17 15:00:00,64.66,64.77,64.57,64.68,1682737.0,64.2806,64.3899,64.1911,64.3005,1682737.0
2025-01-21 09:30:00,65.18,65.5,65.18,65.37,1045541.0,64.7975,65.1157,64.7975,64.9864,1045541.0
2025-01-21 10:00:00,65.38,65.51,65.18,65.49,1128582.0,64.9964,65.1256,64.7975,65.1057,1128582.0
2025-01-21 11:00:00,65.48,65.59,65.39,65.52,678363.0,65.0958,65.2051,65.0063,65.1355,678363.0
2025-01-21 12:00:00,65.53,65.66,65.49,65.62,765448.0,65.1455,65.2747,65.1057,65.2349,765448.0
2025-01-21 13:00:00,65.63,65.69,65.59,65.66,671133.0,65.2449,65.3045,65.2051,65.2747,671133.0
2025-01-21 14:00:00,65.66,65.71,65.56,65.62,966148.0,65.2747,65.3244,65.1753,65.2349,966148.0
2025-01-21 15:00:00,65.61,65.79,65.56,65.79,1439059.0,65.225,65.4039,65.1753,65.4039,1439059.0
2025-01-22 09:30:00,65.78,65.91,65.68,65.75,810417.0,65.394,65.5232,65.2946,65.3642,810417.0
2025-01-22 10:00:00,65.75,65.82,65.57,65.58,1388676.0,65.3642,65.4338,65.1852,65.1952,1388676.0
2025-01-22 11:00:00,65.59,65.71,65.54,65.63,767076.0,65.2051,65.3244,65.1554,65.2449,767076.0
2025-01-22 12:00:00,65.62,65.64,65.45,65.47,1222458.0,65.2349,65.2548,65.0659,65.0858,1222458.0
2025-01-22 13:00:00,65.47,65.65,65.42,65.56,689930.0,65.0858,65.2648,65.0361,65.1753,689930.0
2025-01-22 14:00:00,65.56,65.63,65.5,65.59,574585.0,65.1753,65.2449,65.1157,65.2051,574585.0
2025-01-22 15:00:00,65.59,65.63,65.41,65.48,1273855.0,65.2051,65.2449,65.0262,65.0958,1273855.0
2025-01-23 09:30:00,65.3,65.3,65.05,65.1,751533.0,64.9168,64.9168,64.6683,64.718,751533.0
2025-01-23 10:00:00,65.1,65.25,65.02,65.23,1330317.0,64.718,64.8671,64.6385,64.8472,1330317.0
2025-01-23 11:00:00,65.23,65.49,65.22,65.41,961689.0,64.8472,65.1057,64.8373,65.0262,961689.0
2025-01-23 12:00:00,65.41,65.53,65.37,65.49,543140.0,65.0262,65.1455,64.9864,65.1057,543140.0
2025-01-23 13:00:00,65.5,65.58,65.42,65.45,573417.0,65.1157,65.1952,65.0361,65.0659,573417.0
2025-01-23 14:00:00,65.44,65.47,65.38,65.39,491732.0,65.056,65.0858,64.9964,65.0063,491732.0
2025-01-23 15:00:00,65.38,65.5,65.31,65.5,1830421.0,64.9964,65.1157,64.9268,65.1157,1830421.0
2025-01-24 09:30:00,65.48,65.53,65.26,65.37,499542.0,65.0958,65.1455,64.8771,64.9864,499542.0
2025-01-24 10:00:00,65.37,65.48,65.31,65.42,458751.0,64.9864,65.0958,64.9268,65.0361,458751.0
2025-01-24 11:00:00,65.42,65.54,65.39,65.47,411695.0,65.0361,65.1554,65.0063,65.0858,411695.0
2025-01-24 12:00:00,65.47,65.62,65.41,65.42,515920.0,65.0858,65.2349,65.0262,65.0361,515920.0
2025-01-24 13:00:00,65.42,65.47,65.35,65.37,655843.0,65.0361,65.0858,64.9665,64.9864,655843.0
2025-01-24 14:00:00,65.37,65.41,65.29,65.31,652534.0,64.9864,65.0262,64.9069,64.9268,652534.0
2025-01-24 15:00:00,65.31,65.41,65.24,65.4,1733567.0,64.9268,65.0262,64.8572,65.0162,1733567.0
2025-01-27 09:30:00,64.77,65.23,64.68,65.22,1697530.0,64.3899,64.8472,64.3005,64.8373,1697530.0
2025-01-27 10:00:00,65.22,65.23,64.86,64.86,1694400.0,64.8373,64.8472,64.4794,64.4794,1694400.0
2025-01-27 11:00:00,64.86,64.89,64.6,64.7,1062671.0,64.4794,64.5092,64.2209,64.3203,1062671.0
2025-01-27 12:00:00,64.7,64.91,64.58,64.59,1058257.0,64.3203,64.5291,64.201,64.211,1058257.0
2025-01-27 13:00:00,64.59,64.66,64.38,64.39,660997.0,64.211,64.2806,64.0022,64.0122,660997.0
2025-01-27 14:00:00,64.39,64.67,64.39,64.47,921696.0,64.0122,64.2905,64.0122,64.0917,921696.0
2025-01-27 15:00:00,64.48,64.73,64.42,64.71,1581825.0,64.1016,64.3502,64.042,64.3303,1581825.0
2025-01-28 09:30:00,64.82,64.87,64.56,64.67,893080.0,64.4396,64.4893,64.1812,64.2905,893080.0
2025-01-28 10:00:00,64.68,64.99,64.64,64.91,852694.0,64.3005,64.6086,64.2607,64.5291,852694.0
2025-01-28 11:00:00,64.91,64.97,64.48,64.57,1292463.0,64.5291,64.5888,64.1016,64.1911,1292463.0
2025-01-28 12:00:00,64.57,64.72,64.54,64.63,861741.0,64.1911,64.3402,64.1613,64.2508,861741.0
2025-01-28 13:00:00,64.64,64.79,64.62,64.62,707561.0,64.2607,64.4098,64.2408,64.2408,707561.0
2025-01-28 14:00:00,64.63,64.85,64.57,64.84,740671.0,64.2508,64.4695,64.1911,64.4595,740671.0
2025-01-28 15:00:00,64.84,64.96,64.77,64.79,1191840.0,64.4595,64.5788,64.3899,64.4098,1191840.0
2025-01-29 09:30:00,64.73,64.93,64.69,64.92,740690.0,64.3502,64.549,64.3104,64.5391,740690.0
2025-01-29 10:00:00,64.93,65.12,64.73,64.74,651687.0,64.549,64.7379,64.3502,64.3601,651687.0
2025-01-29 11:00:00,64.73,64.79,64.66,64.69,841845.0,64.3502,64.4098,64.2806,64.3104,841845.0
2025-01-29 12:00:00,64.69,64.81,64.69,64.74,568635.0,64.3104,64.4297,64.3104,64.3601,568635.0
2025-01-29 13:00:00,64.75,64.8,64.6,64.77,671468.0,64.3701,64.4198,64.2209,64.3899,671468.0
2025-01-29 14:00:00,64.76,64.83,64.26,64.53,2946373.0,64.38,64.4496,63.8829,64.1513,2946373.0
2025-01-29 15:00:00,64.53,64.69,64.29,64.54,2148050.0,64.1513,64.3104,63.9128,64.1613,2148050.0
2025-01-30 09:30:00,64.98,65.31,64.98,65.23,983205.0,64.5987,64.9268,64.5987,64.8472,983205.0
2025-01-30 10:00:00,65.24,65.36,65.05,65.08,1044060.0,64.8572,64.9765,64.6683,64.6981,1044060.0
2025-01-30 11:00:00,65.09,65.41,65.08,65.37,770146.0,64.7081,65.0262,64.6981,64.9864,770146.0
2025-01-30 12:00:00,65.36,65.38,65.2,65.36,641503.0,64.9765,64.9964,64.8174,64.9765,641503.0
2025-01-30 13:00:00,65.35,65.57,65.34,65.51,516692.0,64.9665,65.1852,64.9566,65.1256,516692.0
2025-01-30 14:00:00,65.51,65.52,65.39,65.48,799133.0,65.1256,65.1355,65.0063,65.0958,799133.0
2025-01-30 15:00:00,65.47,65.59,64.81,65.27,2134164.0,65.0858,65.2051,64.4297,64.887,2134164.0
2025-01-31 09:30:00,65.32,65.33,65.05,65.15,651454.0,64.9367,64.9466,64.6683,64.7677,651454.0
2025-01-31 10:00:00,65.14,65.37,65.07,65.31,628577.0,64.7578,64.9864,64.6882,64.9268,628577.0
2025-01-31 11:00:00,65.33,65.46,65.27,65.33,569484.0,64.9466,65.0759,64.887,64.9466,569484.0
2025-01-31 12:00:00,65.33,65.53,65.25,65.48,560386.0,64.9466,65.1455,64.8671,65.0958,560386.0
2025-01-31 13:00:00,65.49,65.56,64.8,64.88,1340620.0,65.1057,65.1753,64.4198,64.4993,1340620.0
2025-01-31 14:00:00,64.88,64.98,64.65,64.84,1202808.0,64.4993,64.5987,64.2706,64.4595,1202808.0
2025-01-31 15:00:00,64.84,64.9,64.56,64.65,1796129.0,64.4595,64.5192,64.1812,64.2706,1796129.0
2025-02-03 09:30:00,63.35,63.46,63.03,63.21,1285564.0,62.9783,63.0876,62.6601,62.8391,1285564.0
2025-02-03 10:00:00,63.18,64.27,63.09,64.16,3209433.0,62.8093,63.8929,62.7198,63.7835,3209433.0
2025-02-03 11:00:00,64.16,64.31,63.85,64.03,1765148.0,63.7835,63.9326,63.4753,63.6543,1765148.0
2025-02-03 12:00:00,64.03,64.15,63.83,63.98,1798945.0,63.6543,63.7736,63.4555,63.6046,1798945.0
2025-02-03 13:00:00,63.95,64.1,63.8,64.03,947777.0,63.5747,63.7239,63.4256,63.6543,947777.0
2025-02-03 14:00:00,64.02,64.21,64.02,64.17,782939.0,63.6443,63.8332,63.6443,63.7935,782939.0
2025-02-03 15:00:00,64.16,64.21,63.87,63.92,1218969.0,63.7835,63.8332,63.4952,63.5449,1218969.0
2025-02-04 09:30:00,63.85,64.03,63.8,63.95,759722.0,63.4753,63.6543,63.4256,63.5747,759722.0
2025-02-04 10:00:00,63.94,64.28,63.93,64.03,914043.0,63.5648,63.9028,63.5549,63.6543,914043.0
2025-02-04 11:00:00,64.03,64.3,64.03,64.25,563759.0,63.6543,63.9227,63.6543,63.873,563759.0
2025-02-04 12:00:00,64.27,64.32,64.09,64.29,951311.0,63.8929,63.9426,63.7139,63.9128,951311.0
2025-02-04 13:00:00,64.29,64.3,64.14,64.14,678296.0,63.9128,63.9227,63.7636,63.7636,678296.0
2025-02-04 14:00:00,64.14,64.33,64.13,64.23,1267590.0,63.7636,63.9525,63.7537,63.8531,1267590.0
2025-02-04 15:00:00,64.24,64.36,64.17,64.31,2164770.0,63.863,63.9823,63.7935,63.9326,2164770.0
2025-02-05 09:30:00,64.57,64.63,64.32,64.41,652519.0,64.1911,64.2508,63.9426,64.032,652519.0
2025-02-05 10:00:00,64.42,64.58,64.2,64.56,892093.0,64.042,64.201,63.8233,64.1812,892093.0
2025-02-05 11:00:00,64.56,64.79,64.51,64.77,611928.0,64.1812,64.4098,64.1315,64.3899,611928.0
2025-02-05 12:00:00,64.77,64.82,64.72,64.78,515325.0,64.3899,64.4396,64.3402,64.3999,515325.0
2025-02-05 13:00:00,64.78,64.89,64.73,64.83,623328.0,64.3999,64.5092,64.3502,64.4496,623328.0
2025-02-05 14:00:00,64.83,64.89,64.79,64.79,504576.0,64.4496,64.5092,64.4098,64.4098,504576.0
2025-02-05 15:00:00,64.8,64.9,64.79,64.89,1921626.0,64.4198,64.5192,64.4098,64.5092,1921626.0
2025-02-06 09:30:00,65.25,65.26,64.93,64.94,563525.0,64.8671,64.8771,64.549,64.5589,563525.0
2025-02-06 10:00:00,64.96,65.13,64.81,64.87,712548.0,64.5788,64.7478,64.4297,64.4893,712548.0
2025-02-06 11:00:00,64.87,65.12,64.85,64.91,450587.0,64.4893,64.7379,64.4695,64.5291,450587.0
2025-02-06 12:00:00,64.91,65.0,64.89,64.97,453381.0,64.5291,64.6186,64.5092,64.5888,453381.0
2025-02-06 13:00:00,64.97,64.98,64.7,64.71,718667.0,64.5888,64.5987,64.3203,64.3303,718667.0
2025-02-06 14:00:00,64.71,64.73,64.4,64.59,774892.0,64.3303,64.3502,64.0221,64.211,774892.0
2025-02-06 15:00:00,64.59,64.88,64.57,64.88,1259513.0,64.211,64.4993,64.1911,64.4993,1259513.0
2025-02-07 09:30:00,64.88,64.88,64.54,64.77,485041.0,64.4993,64.4993,64.1613,64.3899,485041.0
2025-02-07 10:00:00,64.76,64.76,64.04,64.22,1929931.0,64.38,64.38,63.6642,63.8432,1929931.0
2025-02-07 11:00:00,64.23,64.4,64.01,64.05,1448775.0,63.8531,64.0221,63.6344,63.6742,1448775.0
2025-02-07 12:00:00,64.04,64.22,63.98,64.12,1524625.0,63.6642,63.8432,63.6046,63.7437,1524625.0
2025-02-07 13:00:00,64.12,64.32,64.04,64.05,498769.0,63.7437,63.9426,63.6642,63.6742,498769.0
2025-02-07 14:00:00,64.06,64.16,64.03,64.08,651502.0,63.6841,63.7835,63.6543,63.704,651502.0
2025-02-07 15:00:00,64.08,64.15,63.96,64.05,1169314.0,63.704,63.7736,63.5847,63.6742,1169314.0
2025-02-10 09:30:00,64.42,64.45,64.0,64.03,475628.0,64.042,64.0718,63.6245,63.6543,475628.0
2025-02-10 10:00:00,64.04,64.15,63.94,64.0,10792750.0,63.6642,63.7736,63.5648,63.6245,10792750.0
2025-02-10 11:00:00,64.0,64.09,63.84,64.07,1308453.0,63.6245,63.7139,63.4654,63.694,1308453.0
2025-02-10 12:00:00,64.08,64.17,63.98,64.15,668093.0,63.704,63.7935,63.6046,63.7736,668093.0
2025-02-10 13:00:00,64.16,64.26,64.14,64.23,399010.0,63.7835,63.8829,63.7636,63.8531,399010.0
2025-02-10 14:00:00,64.22,64.25,64.16,64.17,559879.0,63.8432,63.873,63.7835,63.7935,559879.0
2025-02-10 15:00:00,64.17,64.21,64.06,64.13,1911477.0,63.7935,63.8332,63.6841,63.7537,1911477.0
2025-02-11 09:30:00,63.85,63.93,63.74,63.85,663037.0,63.4753,63.5549,63.366,63.4753,663037.0
2025-02-11 10:00:00,63.85,63.95,63.69,63.92,623888.0,63.4753,63.5747,63.3163,63.5449,623888.0
2025-02-11 11:00:00,63.92,64.03,63.75,63.78,665685.0,63.5449,63.6543,63.3759,63.4057,665685.0
2025-02-11 12:00:00,63.78,63.79,63.62,63.64,767348.0,63.4057,63.4157,63.2467,63.2666,767348.0
2025-02-11 13:00:00,63.65,63.74,63.62,63.63,590319.0,63.2765,63.366,63.2467,63.2566,590319.0
2025-02-11 14:00:00,63.63,63.82,63.61,63.76,539069.0,63.2566,63.4455,63.2367,63.3859,539069.0
2025-02-11 15:00:00,63.77,63.89,63.72,63.81,1241261.0,63.3958,63.5151,63.3461,63.4356,1241261.0
2025-02-12 09:30:00,63.06,63.25,62.85,63.25,530125.0,62.69,62.8789,62.4812,62.8789,530125.0
2025-02-12 10:00:00,63.24,63.44,63.03,63.33,935403.0,62.8689,63.0677,62.6601,62.9584,935403.0
2025-02-12 11:00:00,63.32,63.41,63.08,63.4,873020.0,62.9484,63.0379,62.7099,63.028,873020.0
2025-02-12 12:00:00,63.4,63.55,63.32,63.54,763683.0,63.028,63.1771,62.9484,63.1672,763683.0
2025-02-12 13:00:00,63.54,63.57,63.31,63.33,813317.0,63.1672,63.197,62.9385,62.9584,813317.0
2025-02-12 14:00:00,63.34,63.44,63.24,63.4,955028.0,62.9683,63.0677,62.8689,63.028,955028.0
2025-02-12 15:00:00,63.4,63.47,63.31,63.36,1112080.0,63.028,63.0976,62.9385,62.9882,1112080.0
2025-02-13 09:30:00,63.62,63.72,63.47,63.6,501885.0,63.2467,63.3461,63.0976,63.2268,501885.0
2025-02-13 10:00:00,63.61,63.72,63.44,63.45,702814.0,63.2367,63.3461,63.0677,63.0777,702814.0
2025-02-13 11:00:00,63.46,63.52,63.4,63.44,533205.0,63.0876,63.1473,63.028,63.0677,533205.0
2025-02-13 12:00:00,63.43,63.63,63.38,63.51,1048945.0,63.0578,63.2566,63.0081,63.1373,1048945.0
2025-02-13 13:00:00,63.5,63.66,63.45,63.64,1072492.0,63.1274,63.2864,63.0777,63.2666,1072492.0
2025-02-13 14:00:00,63.64,63.87,63.63,63.81,636282.0,63.2666,63.4952,63.2566,63.4356,636282.0
2025-02-13 15:00:00,63.8,63.99,63.8,63.94,1154484.0,63.4256,63.6145,63.4256,63.5648,1154484.0
2025-02-14 09:30:00,64.2,64.35,64.04,64.23,338059.0,63.8233,63.9724,63.6642,63.8531,338059.0
2025-02-14 10:00:00,64.24,64.27,63.98,63.99,1117680.0,63.863,63.8929,63.6046,63.6145,1117680.0
2025-02-14 11:00:00,64.0,64.11,63.91,64.0,493821.0,63.6245,63.7338,63.535,63.6245,493821.0
2025-02-14 12:00:00,64.0,64.01,63.87,63.93,479971.0,63.6245,63.6344,63.4952,63.5549,479971.0
2025-02-14 13:00:00,63.94,64.02,63.9,63.99,394982.0,63.5648,63.6443,63.525,63.6145,394982.0
2025-02-14 14:00:00,63.99,64.02,63.93,64.0,429214.0,63.6145,63.6443,63.5549,63.6245,429214.0
2025-02-14 15:00:00,63.99,64.01,63.81,63.9,733712.0,63.6145,63.6344,63.4356,63.525,733712.0
2025-02-18 09:30:00,64.04,64.12,63.96,64.08,534818.0,63.6642,63.7437,63.5847,63.704,534818.0
2025-02-18 10:00:00,64.06,64.46,63.99,64.42,759952.0,63.6841,64.0818,63.6145,64.042,759952.0
2025-02-18 11:00:00,64.42,64.42,64.19,64.27,377998.0,64.042,64.042,63.8133,63.8929,377998.0
2025-02-18 12:00:00,64.27,64.38,64.26,64.31,537762.0,63.8929,64.0022,63.8829,63.9326,537762.0
2025-02-18 13:00:00,64.31,64.38,64.28,64.31,724853.0,63.9326,64.0022,63.9028,63.9326,724853.0
2025-02-18 14:00:00,64.31,64.38,64.15,64.34,831419.0,63.9326,64.0022,63.7736,63.9625,831419.0
2025-02-18 15:00:00,64.35,64.48,64.31,64.47,1813637.0,63.9724,64.1016,63.9326,64.0917,1813637.0
2025-02-19 09:30:00,64.03,64.13,63.9,64.02,678016.0,63.6543,63.7537,63.525,63.6443,678016.0
2025-02-19 10:00:00,64.01,64.23,63.98,64.01,698224.0,63.6344,63.8531,63.6046,63.6344,698224.0
2025-02-19 11:00:00,64.01,64.13,63.99,64.1,633742.0,63.6344,63.7537,63.6145,63.7239,633742.0
2025-02-19 12:00:00,64.1,64.14,63.98,64.01,521879.0,63.7239,63.7636,63.6046,63.6344,521879.0
2025-02-19 13:00:00,64.02,64.07,63.95,64.01,510702.0,63.6443,63.694,63.5747,63.6344,510702.0
2025-02-19 14:00:00,64.01,64.29,63.98,64.25,822153.0,63.6344,63.9128,63.6046,63.873,822153.0
2025-02-19 15:00:00,64.24,64.27,64.1,64.14,875400.0,63.863,63.8929,63.7239,63.7636,875400.0
2025-02-20 09:30:00,63.97,64.06,63.55,63.56,491571.0,63.5946,63.6841,63.1771,63.187,491571.0
2025-02-20 10:00:00,63.56,63.61,63.29,63.3,942990.0,63.187,63.2367,62.9186,62.9286,942990.0
2025-02-20 11:00:00,63.3,63.35,63.17,63.19,654475.0,62.9286,62.9783,62.7993,62.8192,654475.0
2025-02-20 12:00:00,63.19,63.4,63.18,63.3,516868.0,62.8192,63.028,62.8093,62.9286,516868.0
2025-02-20 13:00:00,63.3,63.39,63.22,63.38,302837.0,62.9286,63.018,62.849,63.0081,302837.0
2025-02-20 14:00:00,63.37,63.59,63.37,63.57,508796.0,62.9981,63.2169,62.9981,63.197,508796.0
2025-02-20 15:00:00,63.57,63.68,63.49,63.51,1759397.0,63.197,63.3063,63.1174,63.1373,1759397.0
2025-02-21 09:30:00,63.87,63.87,63.22,63.25,529228.0,63.4952,63.4952,62.849,62.8789,529228.0
2025-02-21 10:00:00,63.24,63.25,62.77,62.84,943703.0,62.8689,62.8789,62.4017,62.4713,943703.0
2025-02-21 11:00:00,62.84,62.94,62.77,62.84,633511.0,62.4713,62.5707,62.4017,62.4713,633511.0
2025-02-21 12:00:00,62.84,62.86,62.32,62.35,695694.0,62.4713,62.4911,61.9543,61.9841,695694.0
2025-02-21 13:00:00,62.35,62.36,62.0,62.02,1017845.0,61.9841,61.9941,61.6362,61.6561,1017845.0
2025-02-21 14:00:00,62.01,62.11,61.81,61.87,1369613.0,61.6461,61.7455,61.4473,61.507,1369613.0
2025-02-21 15:00:00,61.87,62.12,61.83,61.99,1413439.0,61.507,61.7555,61.4672,61.6262,1413439.0
2025-02-24 09:30:00,62.18,62.26,61.75,61.76,644986.0,61.8151,61.8947,61.3877,61.3976,644986.0
2025-02-24 10:00:00,61.76,61.98,61.54,61.8,1319255.0,61.3976,61.6163,61.1789,61.4374,1319255.0
2025-02-24 11:00:00,61.8,62.21,61.77,62.05,797446.0,61.4374,61.845,61.4075,61.6859,797446.0
2025-02-24 12:00:00,62.05,62.31,62.04,62.21,613876.0,61.6859,61.9444,61.676,61.845,613876.0
2025-02-24 13:00:00,62.21,62.34,62.18,62.21,519445.0,61.845,61.9742,61.8151,61.845,519445.0
2025-02-24 14:00:00,62.21,62.33,62.16,62.19,985297.0,61.845,61.9643,61.7953,61.8251,985297.0
2025-02-24 15:00:00,62.2,62.27,61.9,61.91,2026887.0,61.835,61.9046,61.5368,61.5467,2026887.0
2025-02-25 09:30:00,61.94,62.36,61.93,62.03,732205.0,61.5765,61.9941,61.5666,61.666,732205.0
2025-02-25 10:00:00,62.02,62.02,61.42,61.78,1823311.0,61.6561,61.6561,61.0596,61.4175,1823311.0
2025-02-25 11:00:00,61.78,61.78,61.43,61.7,977059.0,61.4175,61.4175,61.0695,61.3379,977059.0
2025-02-25 12:00:00,61.69,61.88,61.54,61.88,693133.0,61.328,61.5169,61.1789,61.5169,693133.0
2025-02-25 13:00:00,61.88,62.05,61.72,61.84,616586.0,61.5169,61.6859,61.3578,61.4771,616586.0
2025-02-25 14:00:00,61.84,62.05,61.68,61.98,842158.0,61.4771,61.6859,61.3181,61.6163,842158.0
2025-02-25 15:00:00,61.97,62.19,61.81,61.89,1579974.0,61.6064,61.8251,61.4473,61.5268,1579974.0
2025-02-26 09:30:00,62.18,62.61,62.08,62.55,1726112.0,61.8151,62.2426,61.7157,62.183,1726112.0
2025-02-26 10:00:00,62.56,62.64,62.43,62.55,1023703.0,62.1929,62.2724,62.0637,62.183,1023703.0
2025-02-26 11:00:00,62.55,62.64,62.46,62.48,835753.0,62.183,62.2724,62.0935,62.1134,835753.0
2025-02-26 12:00:00,62.47,62.61,62.13,62.18,1224631.0,62.1034,62.2426,61.7654,61.8151,1224631.0
2025-02-26 13:00:00,62.18,62.24,61.84,61.96,733465.0,61.8151,61.8748,61.4771,61.5964,733465.0
2025-02-26 14:00:00,61.95,62.11,61.84,61.9,649637.0,61.5865,61.7455,61.4771,61.5368,649637.0
2025-02-26 15:00:00,61.91,62.13,61.89,62.02,989475.0,61.5467,61.7654,61.5268,61.6561,989475.0
2025-02-27 09:30:00,61.98,62.09,61.66,61.68,798593.0,61.6163,61.7257,61.2982,61.3181,798593.0
2025-02-27 10:00:00,61.67,62.27,61.53,61.87,1010871.0,61.3081,61.9046,61.1689,61.507,1010871.0
2025-02-27 11:00:00,61.87,62.13,61.79,61.81,619373.0,61.507,61.7654,61.4274,61.4473,619373.0
2025-02-27 12:00:00,61.81,61.97,61.69,61.83,500141.0,61.4473,61.6064,61.328,61.4672,500141.0
2025-02-27 13:00:00,61.84,61.99,61.84,61.9,475302.0,61.4771,61.6262,61.4771,61.5368,475302.0
2025-02-27 14:00:00,61.9,61.94,61.4,61.55,982406.0,61.5368,61.5765,61.0397,61.1888,982406.0
2025-02-27 15:00:00,61.54,61.55,61.23,61.25,1539161.0,61.1789,61.1888,60.8707,60.8906,1539161.0
2025-02-28 09:30:00,61.1,61.38,61.05,61.36,784214.0,60.7415,61.0198,60.6918,60.9999,784214.0
2025-02-28 10:00:00,61.35,61.73,61.35,61.71,1029559.0,60.99,61.3678,60.99,61.3479,1029559.0
2025-02-28 11:00:00,61.73,61.73,61.43,61.61,611751.0,61.3678,61.3678,61.0695,61.2485,611751.0
2025-02-28 12:00:00,61.61,61.64,61.15,61.15,816584.0,61.2485,61.2783,60.7912,60.7912,816584.0
2025-02-28 13:00:00,61.15,61.4,60.98,61.1,1332167.0,60.7912,61.0397,60.6222,60.7415,1332167.0
2025-02-28 14:00:00,61.11,61.45,61.11,61.44,1219113.0,60.7514,61.0894,60.7514,61.0795,1219113.0
2025-02-28 15:00:00,61.43,61.91,61.41,61.9,2037009.0,61.0695,61.5467,61.0497,61.5368,2037009.0
2025-03-03 09:30:00,62.12,62.26,61.76,61.79,1101312.0,61.7555,61.8947,61.3976,61.4274,1101312.0
2025-03-03 10:00:00,61.78,62.07,61.53,61.8,1254218.0,61.4175,61.7058,61.1689,61.4374,1254218.0
2025-03-03 11:00:00,61.8,61.89,61.5,61.73,852847.0,61.4374,61.5268,61.1391,61.3678,852847.0
2025-03-03 12:00:00,61.72,61.94,61.63,61.67,561428.0,61.3578,61.5765,61.2684,61.3081,561428.0
2025-03-03 13:00:00,61.66,61.67,61.1,61.23,1465789.0,61.2982,61.3081,60.7415,60.8707,1465789.0
2025-03-03 14:00:00,61.22,61.35,60.82,60.83,1310062.0,60.8608,60.99,60.4631,60.4731,1310062.0
2025-03-03 15:00:00,60.83,60.83,60.18,60.51,5429974.0,60.4731,60.4731,59.8269,60.1549,5429974.0
2025-03-04 09:30:00,59.8,59.91,59.08,59.09,1461094.0,59.4491,59.5585,58.7333,58.7433,1461094.0
2025-03-04 10:00:00,59.09,59.2,58.79,58.94,2051878.0,58.7433,58.8526,58.445,58.5941,2051878.0
2025-03-04 11:00:00,58.94,59.2,58.75,59.17,2111518.0,58.5941,58.8526,58.4053,58.8228,2111518.0
2025-03-04 12:00:00,59.19,59.64,59.11,59.41,1646749.0,58.8427,59.29,58.7631,59.0614,1646749.0
2025-03-04 13:00:00,59.42,59.99,59.4,59.94,1375833.0,59.0713,59.638,59.0514,59.5883,1375833.0
2025-03-04 14:00:00,59.93,60.23,59.93,60.21,2228525.0,59.5783,59.8766,59.5783,59.8567,2228525.0
2025-03-04 15:00:00,60.2,60.49,59.49,59.55,2567768.0,59.8468,60.135,59.1409,59.2006,2567768.0
2025-03-05 09:30:00,59.63,59.96,59.48,59.62,829513.0,59.2801,59.6082,59.131,59.2702,829513.0
2025-03-05 10:00:00,59.64,60.03,59.51,59.61,1770420.0,59.29,59.6777,59.1608,59.2602,1770420.0
2025-03-05 11:00:00,59.6,59.6,59.19,59.47,1342920.0,59.2503,59.2503,58.8427,59.121,1342920.0
2025-03-05 12:00:00,59.46,59.83,59.44,59.8,1235603.0,59.1111,59.4789,59.0912,59.4491,1235603.0
2025-03-05 13:00:00,59.8,59.94,59.55,59.94,1657347.0,59.4491,59.5883,59.2006,59.5883,1657347.0
2025-03-05 14:00:00,59.93,60.31,59.9,60.16,1304262.0,59.5783,59.9561,59.5485,59.807,1304262.0
2025-03-05 15:00:00,60.16,60.36,60.06,60.27,2412140.0,59.807,60.0058,59.7076,59.9163,2412140.0
2025-03-06 09:30:00,59.62,59.7,59.24,59.47,1495647.0,59.2702,59.3497,58.8924,59.121,1495647.0
2025-03-06 10:00:00,59.47,60.08,59.43,59.98,1529065.0,59.121,59.7275,59.0813,59.628,1529065.0
2025-03-06 11:00:00,59.98,60.15,59.59,59.6,1519648.0,59.628,59.797,59.2403,59.2503,1519648.0
2025-03-06 12:00:00,59.57,59.66,59.18,59.37,1660353.0,59.2204,59.3099,58.8327,59.0216,1660353.0
2025-03-06 13:00:00,59.36,59.52,59.12,59.25,1289664.0,59.0117,59.1707,58.7731,58.9023,1289664.0
2025-03-06 14:00:00,59.25,59.75,59.09,59.24,2121116.0,58.9023,59.3994,58.7433,58.8924,2121116.0
2025-03-06 15:00:00,59.23,59.63,59.18,59.35,2916314.0,58.8824,59.2801,58.8327,59.0017,2916314.0
2025-03-07 09:30:00,59.25,59.65,59.1,59.46,619157.0,58.9023,59.3,58.7532,59.1111,619157.0
2025-03-07 10:00:00,59.44,59.6,58.81,59.01,1282560.0,59.0912,59.2503,58.4649,58.6637,1282560.0
2025-03-07 11:00:00,59.0,59.04,58.4,58.53,1575205.0,58.6538,58.6936,58.0573,58.1866,1575205.0
2025-03-07 12:00:00,58.53,59.28,58.4,59.01,1382262.0,58.1866,58.9321,58.0573,58.6637,1382262.0
2025-03-07 13:00:00,59.02,59.62,59.02,59.62,985911.0,58.6737,59.2702,58.6737,59.2702,985911.0
2025-03-07 14:00:00,59.62,59.88,59.52,59.69,1614618.0,59.2702,59.5286,59.1707,59.3397,1614618.0
2025-03-07 15:00:00,59.69,59.93,59.57,59.76,1724245.0,59.3397,59.5783,59.2204,59.4093,1724245.0
2025-03-10 09:30:00,59.15,59.58,59.09,59.32,1049023.0,58.8029,59.2304,58.7433,58.9719,1049023.0
2025-03-10 10:00:00,59.32,59.32,58.95,59.14,1223035.0,58.9719,58.9719,58.6041,58.793,1223035.0
2025-03-10 11:00:00,59.15,59.41,59.06,59.1,1170355.0,58.8029,59.0614,58.7134,58.7532,1170355.0
2025-03-10 12:00:00,59.09,59.26,58.96,58.97,1009513.0,58.7433,58.9123,58.614,58.624,1009513.0
2025-03-10 13:00:00,58.97,58.98,58.58,58.58,1949415.0,58.624,58.6339,58.2363,58.2363,1949415.0
2025-03-10 14:00:00,58.58,58.62,58.14,58.17,1817042.0,58.2363,58.276,57.7988,57.8287,1817042.0
2025-03-10 15:00:00,58.16,58.85,58.01,58.48,2997308.0,57.8187,58.5047,57.6696,58.1368,2997308.0
2025-03-11 09:30:00,58.45,58.71,58.27,58.5,946756.0,58.107,58.3655,57.9281,58.1567,946756.0
2025-03-11 10:00:00,58.48,58.78,57.84,57.92,1749824.0,58.1368,58.4351,57.5006,57.5801,1749824.0
2025-03-11 11:00:00,57.91,58.46,57.85,58.19,1520374.0,57.5702,58.117,57.5105,57.8485,1520374.0
2025-03-11 12:00:00,58.19,58.28,57.86,57.93,1562609.0,57.8485,57.938,57.5205,57.5901,1562609.0
2025-03-11 13:00:00,57.92,58.05,57.69,57.89,2968921.0,57.5801,57.7094,57.3515,57.5503,2968921.0
2025-03-11 14:00:00,57.89,58.88,57.87,58.76,2892128.0,57.5503,58.5345,57.5304,58.4152,2892128.0
2025-03-11 15:00:00,58.76,58.85,58.15,58.15,3271657.0,58.4152,58.5047,57.8088,57.8088,3271657.0
2025-03-12 09:30:00,58.79,58.95,58.11,58.31,991760.0,58.445,58.6041,57.769,57.9678,991760.0
2025-03-12 10:00:00,58.28,58.35,57.85,57.88,933294.0,57.938,58.0076,57.5105,57.5404,933294.0
2025-03-12 11:00:00,57.88,58.17,57.72,58.06,1403650.0,57.5404,57.8287,57.3813,57.7193,1403650.0
2025-03-12 12:00:00,58.04,58.28,57.95,58.04,1958487.0,57.6994,57.938,57.61,57.6994,1958487.0
2025-03-12 13:00:00,58.04,58.43,58.01,58.04,1182305.0,57.6994,58.0871,57.6696,57.6994,1182305.0
2025-03-12 14:00:00,58.04,58.57,58.01,58.46,1044799.0,57.6994,58.2263,57.6696,58.117,1044799.0
2025-03-12 15:00:00,58.45,58.45,58.09,58.11,2330286.0,58.107,58.107,57.7491,57.769,2330286.0
2025-03-13 09:30:00,58.1,58.19,57.68,57.73,1177522.0,57.7591,57.8485,57.3415,57.3912,1177522.0
2025-03-13 10:00:00,57.72,58.09,57.68,57.73,1189459.0,57.3813,57.7491,57.3415,57.3912,1189459.0
2025-03-13 11:00:00,57.74,57.81,57.26,57.29,1539740.0,57.4012,57.4708,56.924,56.9538,1539740.0
2025-03-13 12:00:00,57.3,57.56,57.25,57.39,1139035.0,56.9638,57.2222,56.9141,57.0532,1139035.0
2025-03-13 13:00:00,57.39,57.47,56.91,56.94,1471628.0,57.0532,57.1328,56.5761,56.6059,1471628.0
2025-03-13 14:00:00,56.93,57.43,56.92,57.4,1535052.0,56.5959,57.093,56.586,57.0632,1535052.0
2025-03-13 15:00:00,57.39,57.49,57.13,57.21,2953414.0,57.0532,57.1527,56.7948,56.8743,2953414.0
2025-03-14 09:30:00,57.79,58.17,57.66,58.0,801174.0,57.4509,57.8287,57.3217,57.6597,801174.0
2025-03-14 10:00:00,57.99,58.2,57.59,58.2,1060914.0,57.6497,57.8585,57.2521,57.8585,1060914.0
2025-03-14 11:00:00,58.21,58.45,58.19,58.41,1072846.0,57.8684,58.107,57.8485,58.0673,1072846.0
2025-03-14 12:00:00,58.42,58.44,58.19,58.42,896967.0,58.0772,58.0971,57.8485,58.0772,896967.0
2025-03-14 13:00:00,58.42,58.51,58.25,58.25,1810340.0,58.0772,58.1667,57.9082,57.9082,1810340.0
2025-03-14 14:00:00,58.26,58.5,58.26,58.4,1122006.0,57.9181,58.1567,57.9181,58.0573,1122006.0
2025-03-14 15:00:00,58.4,58.63,58.34,58.58,1913290.0,58.0573,58.286,57.9977,58.2363,1913290.0
2025-03-17 09:30:00,58.53,59.19,58.53,58.94,836447.0,58.1866,58.8427,58.1866,58.5941,836447.0
2025-03-17 10:00:00,58.93,59.15,58.86,59.04,1391215.0,58.5842,58.8029,58.5146,58.6936,1391215.0
2025-03-17 11:00:00,59.05,59.34,59.04,59.12,1088250.0,58.7035,58.9918,58.6936,58.7731,1088250.0
2025-03-17 12:00:00,59.12,59.29,59.07,59.2,758030.0,58.7731,58.9421,58.7234,58.8526,758030.0
2025-03-17 13:00:00,59.21,59.44,59.14,59.42,543037.0,58.8626,59.0912,58.793,59.0713,543037.0
2025-03-17 14:00:00,59.42,59.69,59.41,59.61,1380579.0,59.0713,59.3397,59.0614,59.2602,1380579.0
2025-03-17 15:00:00,59.61,59.65,59.44,59.47,1649021.0,59.2602,59.3,59.0912,59.121,1649021.0
2025-03-18 09:30:00,59.01,59.12,58.87,58.91,452848.0,58.8262,58.9359,58.6867,58.7265,452848.0
2025-03-18 10:00:00,58.9,59.09,58.79,58.83,1108596.0,58.7166,58.906,58.6069,58.6468,1108596.0
2025-03-18 11:00:00,58.83,58.83,58.63,58.67,955330.0,58.6468,58.6468,58.4474,58.4873,955330.0
2025-03-18 12:00:00,58.66,58.91,58.64,58.78,817699.0,58.4773,58.7265,58.4574,58.5969,817699.0
2025-03-18 13:00:00,58.78,58.98,58.64,58.88,1039280.0,58.5969,58.7963,58.4574,58.6966,1039280.0
2025-03-18 14:00:00,58.89,58.97,58.77,58.88,845479.0,58.7066,58.7864,58.587,58.6966,845479.0
2025-03-18 15:00:00,58.86,58.97,58.79,58.83,1419795.0,58.6767,58.7864,58.6069,58.6468,1419795.0
2025-03-19 09:30:00,58.84,59.03,58.75,58.93,628701.0,58.6568,58.8462,58.567,58.7465,628701.0
2025-03-19 10:00:00,58.93,59.17,58.92,59.12,893050.0,58.7465,58.9857,58.7365,58.9359,893050.0
2025-03-19 11:00:00,59.12,59.34,59.1,59.28,410100.0,58.9359,59.1552,58.916,59.0954,410100.0
2025-03-19 12:00:00,59.28,59.38,59.24,59.29,1271238.0,59.0954,59.1951,59.0555,59.1054,1271238.0
2025-03-19 13:00:00,59.28,59.32,58.97,59.01,526596.0,59.0954,59.1353,58.7864,58.8262,526596.0
2025-03-19 14:00:00,58.9,59.73,58.85,59.68,1651682.0,58.7166,59.544,58.6667,59.4941,1651682.0
2025-03-19 15:00:00,59.66,59.88,59.38,59.55,1623462.0,59.4742,59.6935,59.1951,59.3646,1623462.0
2025-03-20 09:30:00,59.07,59.5,59.05,59.46,807840.0,58.886,59.3147,58.8661,59.2748,807840.0
2025-03-20 10:00:00,59.45,59.75,59.44,59.64,940721.0,59.2649,59.5639,59.2549,59.4543,940721.0
2025-03-20 11:00:00,59.65,59.72,59.54,59.56,2092314.0,59.4642,59.534,59.3546,59.3745,2092314.0
2025-03-20 12:00:00,59.55,59.7,59.26,59.27,965805.0,59.3646,59.5141,59.0755,59.0854,965805.0
2025-03-20 13:00:00,59.26,59.44,59.15,59.21,517100.0,59.0755,59.2549,58.9658,59.0256,517100.0
2025-03-20 14:00:00,59.21,59.32,59.08,59.17,577049.0,59.0256,59.1353,58.896,58.9857,577049.0
2025-03-20 15:00:00,59.16,59.33,59.09,59.14,1823695.0,58.9758,59.1452,58.906,58.9558,1823695.0
2025-03-21 09:30:00,58.59,58.62,58.3,58.49,700062.0,58.4075,58.4374,58.1184,58.3079,700062.0
2025-03-21 10:00:00,58.48,58.64,58.18,58.64,951436.0,58.2979,58.4574,57.9988,58.4574,951436.0
2025-03-21 11:00:00,58.65,58.69,58.38,58.44,968536.0,58.4674,58.5072,58.1982,58.258,968536.0
2025-03-21 12:00:00,58.43,58.88,58.39,58.88,1377436.0,58.248,58.6966,58.2082,58.6966,1377436.0
2025-03-21 13:00:00,58.88,58.95,58.71,58.82,1558970.0,58.6966,58.7664,58.5272,58.6368,1558970.0
2025-03-21 14:00:00,58.82,58.91,58.74,58.84,1444764.0,58.6368,58.7265,58.5571,58.6568,1444764.0
2025-03-21 15:00:00,58.84,58.86,58.68,58.8,2592789.0,58.6568,58.6767,58.4973,58.6169,2592789.0
2025-03-24 09:30:00,59.64,59.99,59.55,59.89,750913.0,59.4543,59.8032,59.3646,59.7035,750913.0
2025-03-24 10:00:00,59.89,60.15,59.83,60.15,787221.0,59.7035,59.9627,59.6437,59.9627,787221.0
2025-03-24 11:00:00,60.16,60.22,60.07,60.14,410482.0,59.9727,60.0325,59.8829,59.9527,410482.0
2025-03-24 12:00:00,60.15,60.26,59.98,60.01,596409.0,59.9627,60.0723,59.7932,59.8231,596409.0
2025-03-24 13:00:00,60.0,60.07,59.93,60.0,342400.0,59.8131,59.8829,59.7434,59.8131,342400.0
2025-03-24 14:00:00,60.0,60.1,59.82,60.09,1048913.0,59.8131,59.9128,59.6337,59.9029,1048913.0
2025-03-24 15:00:00,60.09,60.34,60.05,60.26,1770335.0,59.9029,60.1521,59.863,60.0723,1770335.0
2025-03-25 09:30:00,60.34,60.53,60.14,60.17,527625.0,60.1521,60.3415,59.9527,59.9826,527625.0
2025-03-25 10:00:00,60.18,60.36,60.08,60.24,629281.0,59.9926,60.172,59.8929,60.0524,629281.0
2025-03-25 11:00:00,60.24,60.33,60.06,60.13,859554.0,60.0524,60.1421,59.873,59.9427,859554.0
2025-03-25 12:00:00,60.13,60.24,60.09,60.2,737573.0,59.9427,60.0524,59.9029,60.0125,737573.0
2025-03-25 13:00:00,60.21,60.29,60.11,60.12,452730.0,60.0225,60.1022,59.9228,59.9328,452730.0
2025-03-25 14:00:00,60.12,60.18,60.01,60.07,591425.0,59.9328,59.9926,59.8231,59.8829,591425.0
2025-03-25 15:00:00,60.07,60.19,59.78,60.11,1228264.0,59.8829,60.0026,59.5938,59.9228,1228264.0
2025-03-26 09:30:00,60.21,60.5,60.11,60.18,861307.0,60.0225,60.3116,59.9228,59.9926,861307.0
2025-03-26 10:00:00,60.17,60.3,60.1,60.13,1106873.0,59.9826,60.1122,59.9128,59.9427,1106873.0
2025-03-26 11:00:00,60.13,60.21,59.85,59.93,857185.0,59.9427,60.0225,59.6636,59.7434,857185.0
2025-03-26 12:00:00,59.93,60.05,59.79,59.8,653763.0,59.7434,59.863,59.6038,59.6138,653763.0
2025-03-26 13:00:00,59.8,59.88,59.55,59.6,703060.0,59.6138,59.6935,59.3646,59.4144,703060.0
2025-03-26 14:00:00,59.61,59.81,59.54,59.58,607418.0,59.4244,59.6237,59.3546,59.3945,607418.0
2025-03-26 15:00:00,59.58,59.81,59.55,59.73,1327280.0,59.3945,59.6237,59.3646,59.544,1327280.0
2025-03-27 09:30:00,59.55,59.62,59.01,59.44,961572.0,59.3646,59.4343,58.8262,59.2549,961572.0
2025-03-27 10:00:00,59.42,59.8,59.38,59.69,847619.0,59.235,59.6138,59.1951,59.5041,847619.0
2025-03-27 11:00:00,59.71,59.75,59.26,59.27,732148.0,59.5241,59.5639,59.0755,59.0854,732148.0
2025-03-27 12:00:00,59.28,59.53,59.08,59.09,552886.0,59.0954,59.3446,58.896,58.906,552886.0
2025-03-27 13:00:00,59.09,59.34,59.07,59.15,3894747.0,58.906,59.1552,58.886,58.9658,3894747.0
2025-03-27 14:00:00,59.14,59.42,59.14,59.24,718748.0,58.9558,59.235,58.9558,59.0555,718748.0
2025-03-27 15:00:00,59.23,59.57,59.21,59.28,1830302.0,59.0455,59.3845,59.0256,59.0954,1830302.0
2025-03-28 09:30:00,59.08,59.25,58.73,58.75,558949.0,58.896,59.0655,58.5471,58.567,558949.0
2025-03-28 10:00:00,58.73,58.9,58.22,58.22,989897.0,58.5471,58.7166,58.0387,58.0387,989897.0
2025-03-28 11:00:00,58.22,58.43,58.16,58.24,670552.0,58.0387,58.248,57.9789,58.0586,670552.0
2025-03-28 12:00:00,58.24,58.37,58.14,58.17,446363.0,58.0586,58.1882,57.9589,57.9888,446363.0
2025-03-28 13:00:00,58.17,58.17,57.92,58.12,590353.0,57.9888,57.9888,57.7396,57.939,590353.0
2025-03-28 14:00:00,58.11,58.2,57.99,58.14,609862.0,57.929,58.0188,57.8094,57.9589,609862.0
2025-03-28 15:00:00,58.14,58.29,58.02,58.21,1392778.0,57.9589,58.1085,57.8393,58.0287,1392778.0
2025-03-31 09:30:00,57.51,57.71,57.12,57.59,934763.0,57.3309,57.5303,56.9421,57.4107,934763.0
2025-03-31 10:00:00,57.61,57.93,57.54,57.81,1222608.0,57.4306,57.7496,57.3608,57.63,1222608.0
2025-03-31 11:00:00,57.85,58.06,57.84,57.96,643800.0,57.6698,57.8792,57.6599,57.7795,643800.0
2025-03-31 12:00:00,57.96,58.08,57.72,57.91,1807863.0,57.7795,57.8991,57.5402,57.7297,1807863.0
2025-03-31 13:00:00,57.92,58.12,57.83,57.93,1460754.0,57.7396,57.939,57.6499,57.7496,1460754.0
2025-03-31 14:00:00,57.92,58.43,57.91,58.28,2121749.0,57.7396,58.248,57.7297,58.0985,2121749.0
2025-03-31 15:00:00,58.27,58.68,58.26,58.34,3660895.0,58.0885,58.4973,58.0786,58.1583,3660895.0
2025-04-01 09:30:00,58.29,58.29,57.92,58.03,1166795.0,58.1085,58.1085,57.7396,57.8493,1166795.0
2025-04-01 10:00:00,58.05,58.35,57.64,58.35,1995876.0,57.8692,58.1683,57.4605,58.1683,1995876.0
2025-04-01 11:00:00,58.34,58.77,58.32,58.76,1391825.0,58.1583,58.587,58.1384,58.577,1391825.0
2025-04-01 12:00:00,58.77,58.88,58.41,58.59,764359.0,58.587,58.6966,58.2281,58.4075,764359.0
2025-04-01 13:00:00,58.58,58.63,58.41,58.43,522375.0,58.3976,58.4474,58.2281,58.248,522375.0
2025-04-01 14:00:00,58.43,58.44,58.08,58.28,800465.0,58.248,58.258,57.8991,58.0985,800465.0
2025-04-01 15:00:00,58.27,58.74,58.25,58.66,2016956.0,58.0885,58.5571,58.0686,58.4773,2016956.0
2025-04-02 09:30:00,58.04,58.72,57.95,58.48,593913.0,57.8593,58.5371,57.7695,58.2979,593913.0
2025-04-02 10:00:00,58.46,59.06,58.44,59.02,1030340.0,58.2779,58.8761,58.258,58.8362,1030340.0
2025-04-02 11:00:00,59.01,59.28,58.88,59.13,949260.0,58.8262,59.0954,58.6966,58.9459,949260.0
2025-04-02 12:00:00,59.12,59.56,59.12,59.51,884019.0,58.9359,59.3745,58.9359,59.3247,884019.0
2025-04-02 13:00:00,59.51,59.74,59.2,59.33,930392.0,59.3247,59.554,59.0156,59.1452,930392.0
2025-04-02 14:00:00,59.32,59.45,59.05,59.14,678096.0,59.1353,59.2649,58.8661,58.9558,678096.0
2025-04-02 15:00:00,59.14,59.63,59.14,59.59,1846580.0,58.9558,59.4443,58.9558,59.4044,1846580.0
2025-04-03 09:30:00,56.99,57.33,56.57,56.63,1755424.0,56.8125,57.1515,56.3938,56.4536,1755424.0
2025-04-03 10:00:00,56.62,56.64,55.73,55.75,3138390.0,56.4437,56.4636,55.5564,55.5764,3138390.0
2025-04-03 11:00:00,55.73,56.38,55.7,56.27,1932255.0,55.5564,56.2044,55.5265,56.0948,1932255.0
2025-04-03 12:00:00,56.27,56.63,56.25,56.31,1395818.0,56.0948,56.4536,56.0748,56.1346,1395818.0
2025-04-03 13:00:00,56.31,56.45,56.15,56.17,1504217.0,56.1346,56.2742,55.9751,55.9951,1504217.0
2025-04-03 14:00:00,56.15,56.23,55.85,56.11,1972667.0,55.9751,56.0549,55.6761,55.9353,1972667.0
2025-04-03 15:00:00,56.12,56.18,55.57,55.61,3722212.0,55.9452,56.005,55.3969,55.4368,3722212.0
2025-04-04 09:30:00,53.51,53.96,52.97,53.26,2714753.0,53.3434,53.792,52.805,53.0941,2714753.0
2025-04-04 10:00:00,53.25,53.34,51.79,52.61,5209295.0,53.0842,53.1739,51.6287,52.4462,5209295.0
2025-04-04 11:00:00,52.6,53.99,52.53,52.98,4109824.0,52.4362,53.8219,52.3664,52.815,4109824.0
2025-04-04 12:00:00,53.01,53.42,52.72,52.81,4332061.0,52.8449,53.2536,52.5558,52.6455,4332061.0
2025-04-04 13:00:00,52.8,53.39,52.42,53.37,4100262.0,52.6356,53.2237,52.2568,53.2038,4100262.0
2025-04-04 14:00:00,53.38,53.52,52.51,52.79,4017023.0,53.2138,53.3533,52.3465,52.6256,4017023.0
2025-04-04 15:00:00,52.78,53.47,52.62,52.88,6147859.0,52.6156,53.3035,52.4561,52.7153,6147859.0
2025-04-07 09:30:00,50.98,51.81,50.15,51.69,3434573.0,50.8212,51.6487,49.9938,51.529,3434573.0
2025-04-07 10:00:00,51.68,54.66,51.37,52.73,7261035.0,51.5191,54.4898,51.21,52.5658,7261035.0
2025-04-07 11:00:00,52.75,53.25,51.32,52.04,3130750.0,52.5857,53.0842,51.1602,51.8779,3130750.0
2025-04-07 12:00:00,52.05,52.23,51.3,51.4,3299734.0,51.8879,52.0673,51.1402,51.2399,3299734.0
2025-04-07 13:00:00,51.39,53.06,51.39,52.94,3941716.0,51.23,52.8948,51.23,52.7751,3941716.0
2025-04-07 14:00:00,52.98,53.07,52.01,52.08,2945850.0,52.815,52.9047,51.848,51.9178,2945850.0
2025-04-07 15:00:00,52.08,52.64,51.93,52.32,5648576.0,51.9178,52.4761,51.7683,52.1571,5648576.0
2025-04-08 09:30:00,53.98,54.03,53.29,53.91,1847453.0,53.8119,53.8617,53.124,53.7421,1847453.0
2025-04-08 10:00:00,53.9,54.15,53.37,53.37,3560304.0,53.7321,53.9814,53.2038,53.2038,3560304.0
2025-04-08 11:00:00,53.37,53.54,52.92,53.41,2659978.0,53.2038,53.3733,52.7552,53.2437,2659978.0
2025-04-08 12:00:00,53.42,53.48,52.04,52.04,3484171.0,53.2536,53.3135,51.8779,51.8779,3484171.0
2025-04-08 13:00:00,52.05,52.32,51.54,52.13,3175658.0,51.8879,52.1571,51.3795,51.9677,3175658.0
2025-04-08 14:00:00,52.13,52.37,51.59,51.59,3474027.0,51.9677,52.2069,51.4293,51.4293,3474027.0
2025-04-08 15:00:00,51.58,51.65,50.46,51.17,5898816.0,51.4194,51.4892,50.3029,51.0106,5898816.0
2025-04-09 09:30:00,50.55,51.52,50.55,51.29,2376792.0,50.3926,51.3596,50.3926,51.1303,2376792.0
2025-04-09 10:00:00,51.28,51.71,50.45,50.47,3439812.0,51.1203,51.549,50.2929,50.3128,3439812.0
2025-04-09 11:00:00,50.46,51.1,50.45,50.6,3239663.0,50.3029,50.9409,50.2929,50.4424,3239663.0
2025-04-09 12:00:00,50.6,51.23,50.49,51.06,2081332.0,50.4424,51.0705,50.3328,50.901,2081332.0
2025-04-09 13:00:00,51.05,55.44,50.75,55.38,5308693.0,50.891,55.2674,50.592,55.2075,5308693.0
2025-04-09 14:00:00,55.4,56.19,54.85,54.88,6383071.0,55.2275,56.015,54.6792,54.7091,6383071.0
2025-04-09 15:00:00,54.88,56.27,54.78,55.92,5196683.0,54.7091,56.0948,54.6094,55.7459,5196683.0
2025-04-10 09:30:00,54.55,54.71,53.96,53.96,819181.0,54.3801,54.5396,53.792,53.792,819181.0
2025-04-10 10:00:00,53.96,54.39,53.73,53.78,1815185.0,53.792,54.2206,53.5627,53.6125,1815185.0
2025-04-10 11:00:00,53.78,54.04,52.99,53.1,1680098.0,53.6125,53.8717,52.825,52.9346,1680098.0
2025-04-10 12:00:00,53.08,53.3,52.22,53.2,3662894.0,52.9147,53.134,52.0574,53.0343,3662894.0
2025-04-10 13:00:00,53.18,53.87,52.47,53.72,2959976.0,53.0144,53.7022,52.3066,53.5527,2959976.0
2025-04-10 14:00:00,53.71,54.26,53.29,53.74,2344322.0,53.5427,54.091,53.124,53.5726,2344322.0
2025-04-10 15:00:00,53.74,54.09,52.93,53.67,3506884.0,53.5726,53.9216,52.7652,53.5029,3506884.0
2025-04-11 09:30:00,53.67,53.73,53.04,53.37,3036676.0,53.5029,53.5627,52.8748,53.2038,3036676.0
2025-04-11 10:00:00,53.33,53.64,52.7,52.92,2699382.0,53.1639,53.473,52.5359,52.7552,2699382.0
2025-04-11 11:00:00,52.9,53.38,52.68,53.23,2649826.0,52.7353,53.2138,52.5159,53.0642,2649826.0
2025-04-11 12:00:00,53.23,53.97,53.12,53.86,1626166.0,53.0642,53.8019,52.9546,53.6923,1626166.0
2025-04-11 13:00:00,53.87,54.59,53.61,54.37,2403303.0,53.7022,54.42,53.443,54.2007,2403303.0
2025-04-11 14:00:00,54.37,54.41,53.98,54.06,2984659.0,54.2007,54.2406,53.8119,53.8916,2984659.0
2025-04-11 15:00:00,54.06,54.48,54.04,54.39,3059311.0,53.8916,54.3103,53.8717,54.2206,3059311.0
2025-04-14 09:30:00,55.36,55.4,54.7,54.92,800983.0,55.1876,55.2275,54.5297,54.749,800983.0
2025-04-14 10:00:00,54.93,55.29,54.82,55.14,2001747.0,54.7589,55.1178,54.6493,54.9683,2001747.0
2025-04-14 11:00:00,55.15,55.2,54.31,54.36,1178400.0,54.9783,55.0281,54.1409,54.1907,1178400.0
2025-04-14 12:00:00,54.35,54.78,54.23,54.57,1496039.0,54.1807,54.6094,54.0611,54.4001,1496039.0
2025-04-14 13:00:00,54.55,55.03,54.54,54.81,1310159.0,54.3801,54.8586,54.3702,54.6393,1310159.0
2025-04-14 14:00:00,54.83,55.16,54.79,55.1,906164.0,54.6592,54.9882,54.6194,54.9284,906164.0
2025-04-14 15:00:00,55.1,55.32,55.04,55.07,1794884.0,54.9284,55.1477,54.8686,54.8985,1794884.0
2025-04-15 09:30:00,55.04,55.6,55.04,55.42,709123.0,54.8686,55.4269,54.8686,55.2474,709123.0
2025-04-15 10:00:00,55.4,55.67,55.09,55.3,2505695.0,55.2275,55.4966,54.9184,55.1278,2505695.0
2025-04-15 11:00:00,55.3,55.43,55.17,55.27,843258.0,55.1278,55.2574,54.9982,55.0979,843258.0
2025-04-15 12:00:00,55.28,55.38,55.07,55.13,599244.0,55.1078,55.2075,54.8985,54.9583,599244.0
2025-04-15 13:00:00,55.13,55.2,54.89,54.99,666655.0,54.9583,55.0281,54.7191,54.8188,666655.0
2025-04-15 14:00:00,54.98,55.14,54.84,55.07,1387553.0,54.8088,54.9683,54.6692,54.8985,1387553.0
2025-04-15 15:00:00,55.05,55.13,54.89,54.98,1700683.0,54.8786,54.9583,54.7191,54.8088,1700683.0
2025-04-16 09:30:00,54.61,55.09,54.61,54.7,612848.0,54.4399,54.9184,54.4399,54.5297,612848.0
2025-04-16 10:00:00,54.68,54.89,54.58,54.78,903512.0,54.5097,54.7191,54.41,54.6094,903512.0
2025-04-16 11:00:00,54.77,55.12,54.75,54.87,856247.0,54.5994,54.9483,54.5795,54.6991,856247.0
2025-04-16 12:00:00,54.87,54.95,54.75,54.78,573609.0,54.6991,54.7789,54.5795,54.6094,573609.0
2025-04-16 13:00:00,54.77,54.89,54.01,54.02,1284542.0,54.5994,54.7191,53.8418,53.8518,1284542.0
2025-04-16 14:00:00,54.03,54.36,53.99,54.01,1389396.0,53.8617,54.1907,53.8219,53.8418,1389396.0
2025-04-16 15:00:00,54.01,54.46,53.79,54.39,1877844.0,53.8418,54.2904,53.6225,54.2206,1877844.0
2025-04-17 09:30:00,54.63,54.93,54.56,54.81,717810.0,54.4599,54.7589,54.3901,54.6393,717810.0
2025-04-17 10:00:00,54.8,54.91,54.43,54.48,821837.0,54.6293,54.739,54.2605,54.3103,821837.0
2025-04-17 11:00:00,54.48,54.9,54.48,54.7,1297364.0,54.3103,54.729,54.3103,54.5297,1297364.0
2025-04-17 12:00:00,54.7,55.15,54.59,55.09,1488247.0,54.5297,54.9783,54.42,54.9184,1488247.0
2025-04-17 13:00:00,55.1,55.14,54.81,55.04,708146.0,54.9284,54.9683,54.6393,54.8686,708146.0
2025-04-17 14:00:00,55.06,55.19,54.94,54.95,1338574.0,54.8885,55.0181,54.7689,54.7789,1338574.0
2025-04-17 15:00:00,54.95,55.04,54.77,54.85,1413848.0,54.7789,54.8686,54.5994,54.6792,1413848.0
2025-04-21 09:30:00,54.44,54.56,54.03,54.03,1325908.0,54.2705,54.3901,53.8617,53.8617,1325908.0
2025-04-21 10:00:00,54.01,54.05,53.67,53.7,1547259.0,53.8418,53.8817,53.5029,53.5328,1547259.0
2025-04-21 11:00:00,53.7,53.73,53.25,53.27,1125442.0,53.5328,53.5627,53.0842,53.1041,1125442.0
2025-04-21 12:00:00,53.27,53.56,53.26,53.26,1129277.0,53.1041,53.3932,53.0941,53.0941,1129277.0
2025-04-21 13:00:00,53.27,53.33,53.05,53.08,1601074.0,53.1041,53.1639,52.8848,52.9147,1601074.0
2025-04-21 14:00:00,53.08,53.26,53.04,53.09,1587835.0,52.9147,53.0941,52.8748,52.9247,1587835.0
2025-04-21 15:00:00,53.08,53.67,53.07,53.59,2168884.0,52.9147,53.5029,52.9047,53.4231,2168884.0
2025-04-22 09:30:00,54.21,54.63,54.15,54.42,1949946.0,54.0412,54.4599,53.9814,54.2505,1949946.0
2025-04-22 10:00:00,54.43,54.44,54.21,54.37,1355778.0,54.2605,54.2705,54.0412,54.2007,1355778.0
2025-04-22 11:00:00,54.36,54.74,54.36,54.7,1142062.0,54.1907,54.5695,54.1907,54.5297,1142062.0
2025-04-22 12:00:00,54.71,55.14,54.71,54.87,1511586.0,54.5396,54.9683,54.5396,54.6991,1511586.0
2025-04-22 13:00:00,54.88,54.99,54.32,54.38,2275375.0,54.7091,54.8188,54.1508,54.2107,2275375.0
2025-04-22 14:00:00,54.38,54.98,54.38,54.94,1091353.0,54.2107,54.8088,54.2107,54.7689,1091353.0
2025-04-22 15:00:00,54.95,55.05,54.73,54.94,2303506.0,54.7789,54.8786,54.5596,54.7689,2303506.0
2025-04-23 09:30:00,56.45,57.35,56.31,57.09,1271229.0,56.2742,57.1714,56.1346,56.9122,1271229.0
2025-04-23 10:00:00,57.14,57.27,56.54,56.58,1635553.0,56.9621,57.0917,56.3639,56.4038,1635553.0
2025-04-23 11:00:00,56.58,56.72,55.9,56.04,2563775.0,56.4038,56.5434,55.7259,55.8655,2563775.0
2025-04-23 12:00:00,56.04,56.05,55.65,56.02,1137632.0,55.8655,55.8755,55.4767,55.8455,1137632.0
2025-04-23 13:00:00,56.0,56.2,55.78,56.02,1123957.0,55.8256,56.025,55.6063,55.8455,1123957.0
2025-04-23 14:00:00,56.01,56.11,55.67,55.74,1695490.0,55.8356,55.9353,55.4966,55.5664,1695490.0
2025-04-23 15:00:00,55.75,55.82,55.45,55.64,2649782.0,55.5764,55.6462,55.2773,55.4667,2649782.0
2025-04-24 09:30:00,55.83,56.06,55.61,56.04,599190.0,55.6561,55.8854,55.4368,55.8655,599190.0
2025-04-24 10:00:00,56.02,56.39,55.97,56.35,1234926.0,55.8455,56.2144,55.7957,56.1745,1234926.0
2025-04-24 11:00:00,56.36,56.53,56.3,56.44,1382632.0,56.1845,56.354,56.1247,56.2642,1382632.0
2025-04-24 12:00:00,56.44,56.84,56.43,56.8,1213538.0,56.2642,56.663,56.2543,56.6231,1213538.0
2025-04-24 13:00:00,56.79,56.82,56.69,56.79,781460.0,56.6131,56.6431,56.5135,56.6131,781460.0
2025-04-24 14:00:00,56.79,56.92,56.72,56.82,1476783.0,56.6131,56.7427,56.5434,56.6431,1476783.0
2025-04-24 15:00:00,56.81,56.92,56.62,56.85,1817008.0,56.6331,56.7427,56.4437,56.673,1817008.0
2025-04-25 09:30:00,56.52,56.64,56.3,56.3,775164.0,56.344,56.4636,56.1247,56.1247,775164.0
2025-04-25 10:00:00,56.3,56.59,56.15,56.47,1339018.0,56.1247,56.4138,55.9751,56.2941,1339018.0
2025-04-25 11:00:00,56.47,56.51,56.3,56.39,700213.0,56.2941,56.334,56.1247,56.2144,700213.0
2025-04-25 12:00:00,56.39,56.59,56.39,56.5,577125.0,56.2144,56.4138,56.2144,56.324,577125.0
2025-04-25 13:00:00,56.5,56.76,56.25,56.33,1209707.0,56.324,56.5832,56.0748,56.1546,1209707.0
2025-04-25 14:00:00,56.34,56.67,56.29,56.54,769199.0,56.1645,56.4935,56.1147,56.3639,769199.0
2025-04-25 15:00:00,56.54,56.64,56.43,56.59,1133772.0,56.3639,56.4636,56.2543,56.4138,1133772.0
2025-04-28 09:30:00,56.73,57.13,56.73,56.79,817798.0,56.5533,56.9521,56.5533,56.6131,817798.0
2025-04-28 10:00:00,56.8,57.14,56.76,56.92,1660482.0,56.6231,56.9621,56.5832,56.7427,1660482.0
2025-04-28 11:00:00,56.92,56.96,56.46,56.54,941236.0,56.7427,56.7826,56.2842,56.3639,941236.0
2025-04-28 12:00:00,56.54,56.56,56.31,56.39,860996.0,56.3639,56.3839,56.1346,56.2144,860996.0
2025-04-28 13:00:00,56.39,56.44,56.22,56.42,762744.0,56.2144,56.2642,56.0449,56.2443,762744.0
2025-04-28 14:00:00,56.42,56.61,56.39,56.57,658417.0,56.2443,56.4337,56.2144,56.3938,658417.0
2025-04-28 15:00:00,56.57,56.92,56.56,56.8,1819677.0,56.3938,56.7427,56.3839,56.6231,1819677.0
2025-04-29 09:30:00,56.63,56.82,56.63,56.65,528163.0,56.4536,56.6431,56.4536,56.4736,528163.0
2025-04-29 10:00:00,56.64,56.86,56.36,56.84,730104.0,56.4636,56.6829,56.1845,56.663,730104.0
2025-04-29 11:00:00,56.85,56.87,56.7,56.78,603802.0,56.673,56.6929,56.5234,56.6032,603802.0
2025-04-29 12:00:00,56.78,57.03,56.76,56.83,700713.0,56.6032,56.8524,56.5832,56.653,700713.0
2025-04-29 13:00:00,56.83,57.31,56.8,57.26,725012.0,56.653,57.1315,56.6231,57.0817,725012.0
2025-04-29 14:00:00,57.26,57.35,57.18,57.22,920803.0,57.0817,57.1714,57.0019,57.0418,920803.0
2025-04-29 15:00:00,57.22,57.29,57.05,57.08,1668611.0,57.0418,57.1116,56.8723,56.9022,1668611.0
2025-04-30 09:30:00,56.29,56.33,55.68,55.73,880697.0,56.1147,56.1546,55.5066,55.5564,880697.0
2025-04-30 10:00:00,55.7,56.16,55.7,56.08,1078413.0,55.5265,55.9851,55.5265,55.9054,1078413.0
2025-04-30 11:00:00,56.09,56.55,56.08,56.5,852074.0,55.9153,56.3739,55.9054,56.324,852074.0
2025-04-30 12:00:00,56.5,56.58,56.23,56.44,626940.0,56.324,56.4038,56.0549,56.2642,626940.0
2025-04-30 13:00:00,56.44,56.62,56.25,56.54,468551.0,56.2642,56.4437,56.0748,56.3639,468551.0
2025-04-30 14:00:00,56.54,56.77,56.42,56.44,1367951.0,56.3639,56.5932,56.2443,56.2642,1367951.0
2025-04-30 15:00:00,56.45,57.08,56.42,56.94,2822727.0,56.2742,56.9022,56.2443,56.7627,2822727.0
2025-05-01 09:30:00,57.28,57.41,56.83,57.22,769623.0,57.1016,57.2312,56.653,57.0418,769623.0
2025-05-01 10:00:00,57.23,57.79,57.19,57.79,1082613.0,57.0518,57.61,57.0119,57.61,1082613.0
2025-05-01 11:00:00,57.78,57.88,57.34,57.39,949677.0,57.6001,57.6998,57.1614,57.2113,949677.0
2025-05-01 12:00:00,57.39,57.48,57.23,57.33,801098.0,57.2113,57.301,57.0518,57.1515,801098.0
2025-05-01 13:00:00,57.34,57.61,57.31,57.34,509896.0,57.1614,57.4306,57.1315,57.1614,509896.0
2025-05-01 14:00:00,57.34,57.57,57.33,57.51,1260839.0,57.1614,57.3907,57.1515,57.3309,1260839.0
2025-05-01 15:00:00,57.51,57.69,57.22,57.28,2151160.0,57.3309,57.5103,57.0418,57.1016,2151160.0
2025-05-02 09:30:00,58.14,58.38,57.99,58.06,1330025.0,57.9589,58.1982,57.8094,57.8792,1330025.0
2025-05-02 10:00:00,58.08,58.4,58.03,58.34,813328.0,57.8991,58.2181,57.8493,58.1583,813328.0
2025-05-02 11:00:00,58.33,58.41,58.14,58.39,915852.0,58.1484,58.2281,57.9589,58.2082,915852.0
2025-05-02 12:00:00,58.39,58.76,58.38,58.69,1425773.0,58.2082,58.577,58.1982,58.5072,1425773.0
2025-05-02 13:00:00,58.7,58.72,58.57,58.64,1237590.0,58.5172,58.5371,58.3876,58.4574,1237590.0
2025-05-02 14:00:00,58.64,58.76,58.55,58.6,1130000.0,58.4574,58.577,58.3677,58.4175,1130000.0
2025-05-02 15:00:00,58.6,58.72,58.54,58.63,1907835.0,58.4175,58.5371,58.3577,58.4474,1907835.0
2025-05-05 09:30:00,58.18,58.53,58.14,58.48,357172.0,57.9988,58.3477,57.9589,58.2979,357172.0
2025-05-05 10:00:00,58.5,58.9,58.48,58.87,733501.0,58.3178,58.7166,58.2979,58.6867,733501.0
2025-05-05 11:00:00,58.88,58.9,58.73,58.85,753356.0,58.6966,58.7166,58.5471,58.6667,753356.0
2025-05-05 12:00:00,58.86,58.92,58.81,58.85,723930.0,58.6767,58.7365,58.6269,58.6667,723930.0
2025-05-05 13:00:00,58.85,58.87,58.68,58.82,1066198.0,58.6667,58.6867,58.4973,58.6368,1066198.0
2025-05-05 14:00:00,58.82,58.92,58.79,58.82,1191466.0,58.6368,58.7365,58.6069,58.6368,1191466.0
2025-05-05 15:00:00,58.81,58.83,58.48,58.51,1482517.0,58.6269,58.6468,58.2979,58.3278,1482517.0
2025-05-06 09:30:00,58.05,58.25,57.76,57.93,636078.0,57.8692,58.0686,57.5801,57.7496,636078.0
2025-05-06 10:00:00,57.95,58.38,57.92,58.29,1075328.0,57.7695,58.1982,57.7396,58.1085,1075328.0
2025-05-06 11:00:00,58.29,58.47,58.27,58.28,787486.0,58.1085,58.2879,58.0885,58.0985,787486.0
2025-05-06 12:00:00,58.29,58.56,57.99,57.99,815041.0,58.1085,58.3776,57.8094,57.8094,815041.0
2025-05-06 13:00:00,58.01,58.16,57.88,57.93,1016405.0,57.8293,57.9789,57.6998,57.7496,1016405.0
2025-05-06 14:00:00,57.95,58.29,57.94,58.28,989255.0,57.7695,58.1085,57.7596,58.0985,989255.0
2025-05-06 15:00:00,58.29,58.31,58.06,58.08,1601152.0,58.1085,58.1284,57.8792,57.8991,1601152.0
2025-05-07 09:30:00,58.3,58.39,58.14,58.37,777751.0,58.1184,58.2082,57.9589,58.1882,777751.0
2025-05-07 10:00:00,58.37,58.38,58.06,58.1,923219.0,58.1882,58.1982,57.8792,57.9191,923219.0
2025-05-07 11:00:00,58.1,58.39,58.05,58.36,868165.0,57.9191,58.2082,57.8692,58.1783,868165.0
2025-05-07 12:00:00,58.36,58.54,58.25,58.51,506405.0,58.1783,58.3577,58.0686,58.3278,506405.0
2025-05-07 13:00:00,58.51,58.57,58.16,58.21,529154.0,58.3278,58.3876,57.9789,58.0287,529154.0
2025-05-07 14:00:00,58.23,58.48,57.87,58.42,1500764.0,58.0487,58.2979,57.6898,58.2381,1500764.0
2025-05-07 15:00:00,58.39,58.5,57.94,58.24,1824490.0,58.2082,58.3178,57.7596,58.0586,1824490.0
2025-05-08 09:30:00,58.79,58.83,58.59,58.7,268628.0,58.6069,58.6468,58.4075,58.5172,268628.0
2025-05-08 10:00:00,58.69,58.93,58.48,58.56,638361.0,58.5072,58.7465,58.2979,58.3776,638361.0
2025-05-08 11:00:00,58.56,59.38,58.51,59.25,1111551.0,58.3776,59.1951,58.3278,59.0655,1111551.0
2025-05-08 12:00:00,59.26,59.51,59.24,59.49,1131086.0,59.0755,59.3247,59.0555,59.3047,1131086.0
2025-05-08 13:00:00,59.48,59.49,59.17,59.18,435712.0,59.2948,59.3047,58.9857,58.9957,435712.0
2025-05-08 14:00:00,59.18,59.34,59.13,59.25,924659.0,58.9957,59.1552,58.9459,59.0655,924659.0
2025-05-08 15:00:00,59.24,59.36,58.95,58.98,3545840.0,59.0555,59.1751,58.7664,58.7963,3545840.0
2025-05-09 09:30:00,59.13,59.2,59.02,59.15,358246.0,58.9459,59.0156,58.8362,58.9658,358246.0
2025-05-09 10:00:00,59.13,59.18,58.7,58.93,614854.0,58.9459,58.9957,58.5172,58.7465,614854.0
2025-05-09 11:00:00,58.93,59.0,58.86,58.96,3643861.0,58.7465,58.8163,58.6767,58.7764,3643861.0
2025-05-09 12:00:00,58.97,58.97,58.75,58.78,2373811.0,58.7864,58.7864,58.567,58.5969,2373811.0
2025-05-09 13:00:00,58.78,59.03,58.75,58.98,1029778.0,58.5969,58.8462,58.567,58.7963,1029778.0
2025-05-09 14:00:00,58.98,58.99,58.86,58.96,2173376.0,58.7963,58.8063,58.6767,58.7764,2173376.0
2025-05-09 15:00:00,58.96,59.06,58.87,58.91,2784937.0,58.7764,58.8761,58.6867,58.7265,2784937.0
2025-05-12 09:30:00,60.97,61.25,60.92,60.98,1465660.0,60.7801,61.0593,60.7303,60.7901,1465660.0
2025-05-12 10:00:00,61.0,61.14,60.51,60.7,2975549.0,60.81,60.9496,60.3216,60.511,2975549.0
2025-05-12 11:00:00,60.7,60.74,60.5,60.57,766434.0,60.511,60.5508,60.3116,60.3814,766434.0
2025-05-12 12:00:00,60.55,60.94,60.54,60.93,440968.0,60.3614,60.7502,60.3515,60.7403,440968.0
2025-05-12 13:00:00,60.94,61.12,60.93,60.98,1739302.0,60.7502,60.9297,60.7403,60.7901,1739302.0
2025-05-12 14:00:00,60.97,61.05,60.9,60.91,616201.0,60.7801,60.8599,60.7103,60.7203,616201.0
2025-05-12 15:00:00,60.91,61.05,60.87,61.02,1603858.0,60.7203,60.8599,60.6804,60.83,1603858.0
2025-05-13 09:30:00,61.18,61.29,61.07,61.18,554914.0,60.9895,61.0991,60.8798,60.9895,554914.0
2025-05-13 10:00:00,61.19,61.4,61.11,61.24,1007549.0,60.9994,61.2088,60.9197,61.0493,1007549.0
2025-05-13 11:00:00,61.24,61.5,61.21,61.39,814930.0,61.0493,61.3085,61.0194,61.1988,814930.0
2025-05-13 12:00:00,61.38,61.42,61.27,61.27,1094221.0,61.1889,61.2287,61.0792,61.0792,1094221.0
2025-05-13 13:00:00,61.27,61.42,61.2,61.24,487430.0,61.0792,61.2287,61.0094,61.0493,487430.0
2025-05-13 14:00:00,61.26,61.43,61.22,61.41,675531.0,61.0692,61.2387,61.0294,61.2188,675531.0
2025-05-13 15:00:00,61.42,61.45,61.18,61.2,1350085.0,61.2287,61.2586,60.9895,61.0094,1350085.0
2025-05-14 09:30:00,61.14,61.24,60.96,61.05,622615.0,60.9496,61.0493,60.7702,60.8599,622615.0
2025-05-14 10:00:00,61.05,61.26,60.96,61.11,1035712.0,60.8599,61.0692,60.7702,60.9197,1035712.0
2025-05-14 11:00:00,61.11,61.24,60.89,61.19,3267489.0,60.9197,61.0493,60.7004,60.9994,3267489.0
2025-05-14 12:00:00,61.19,61.31,61.09,61.14,1779270.0,60.9994,61.1191,60.8998,60.9496,1779270.0
2025-05-14 13:00:00,61.13,61.16,60.93,61.09,657328.0,60.9396,60.9695,60.7403,60.8998,657328.0
2025-05-14 14:00:00,61.09,61.15,60.96,61.05,721305.0,60.8998,60.9596,60.7702,60.8599,721305.0
2025-05-14 15:00:00,61.06,61.11,60.94,61.0,1972392.0,60.8698,60.9197,60.7502,60.81,1972392.0
2025-05-15 09:30:00,60.8,60.96,60.71,60.73,403475.0,60.6107,60.7702,60.5209,60.5409,403475.0
2025-05-15 10:00:00,60.74,60.85,60.57,60.78,671270.0,60.5508,60.6605,60.3814,60.5907,671270.0
2025-05-15 11:00:00,60.77,61.04,60.77,61.02,471610.0,60.5808,60.8499,60.5808,60.83,471610.0
2025-05-15 12:00:00,61.02,61.1,60.92,61.03,509392.0,60.83,60.9097,60.7303,60.8399,509392.0
2025-05-15 13:00:00,61.03,61.09,60.93,60.97,493228.0,60.8399,60.8998,60.7403,60.7801,493228.0
2025-05-15 14:00:00,60.98,61.12,60.93,61.1,933718.0,60.7901,60.9297,60.7403,60.9097,933718.0
2025-05-15 15:00:00,61.09,61.19,61.05,61.16,779581.0,60.8998,60.9994,60.8599,60.9695,779581.0
2025-05-16 09:30:00,61.25,61.33,60.97,61.29,396646.0,61.0593,61.139,60.7801,61.0991,396646.0
2025-05-16 10:00:00,61.28,61.35,61.13,61.3,715550.0,61.0892,61.1589,60.9396,61.1091,715550.0
2025-05-16 11:00:00,61.3,61.44,61.29,61.43,720379.0,61.1091,61.2487,61.0991,61.2387,720379.0
2025-05-16 12:00:00,61.42,61.63,61.41,61.61,485347.0,61.2287,61.4381,61.2188,61.4181,485347.0
2025-05-16 13:00:00,61.6,61.72,61.59,61.66,563994.0,61.4082,61.5278,61.3982,61.468,563994.0
2025-05-16 14:00:00,61.66,61.79,61.65,61.73,391847.0,61.468,61.5976,61.458,61.5378,391847.0
2025-05-16 15:00:00,61.74,61.82,61.71,61.81,941016.0,61.5477,61.6275,61.5178,61.6175,941016.0
2025-05-19 09:30:00,61.06,61.28,60.98,61.25,630568.0,60.8698,61.0892,60.7901,61.0593,630568.0
2025-05-19 10:00:00,61.25,61.48,61.23,61.3,698936.0,61.0593,61.2885,61.0393,61.1091,698936.0
2025-05-19 11:00:00,61.31,61.48,61.31,61.45,500540.0,61.1191,61.2885,61.1191,61.2586,500540.0
2025-05-19 12:00:00,61.45,61.6,61.43,61.57,1673264.0,61.2586,61.4082,61.2387,61.3783,1673264.0
2025-05-19 13:00:00,61.56,61.64,61.51,61.51,922323.0,61.3683,61.448,61.3184,61.3184,922323.0
2025-05-19 14:00:00,61.52,61.57,61.45,61.5,607387.0,61.3284,61.3783,61.2586,61.3085,607387.0
2025-05-19 15:00:00,61.49,61.62,61.39,61.58,1047018.0,61.2985,61.4281,61.1988,61.3882,1047018.0
2025-05-20 09:30:00,61.51,61.56,61.41,61.49,414207.0,61.3184,61.3683,61.2188,61.2985,414207.0
2025-05-20 10:00:00,61.5,61.71,61.49,61.54,783344.0,61.3085,61.5178,61.2985,61.3484,783344.0
2025-05-20 11:00:00,61.54,61.67,61.5,61.6,636238.0,61.3484,61.4779,61.3085,61.4082,636238.0
2025-05-20 12:00:00,61.6,61.62,61.48,61.61,552464.0,61.4082,61.4281,61.2885,61.4181,552464.0
2025-05-20 13:00:00,61.61,61.65,61.57,61.61,389412.0,61.4181,61.458,61.3783,61.4181,389412.0
2025-05-20 14:00:00,61.61,61.61,61.31,61.36,2196349.0,61.4181,61.4181,61.1191,61.1689,2196349.0
2025-05-20 15:00:00,61.36,61.45,61.21,61.42,1135239.0,61.1689,61.2586,61.0194,61.2287,1135239.0
2025-05-21 09:30:00,60.84,61.0,60.76,60.8,502460.0,60.6505,60.81,60.5708,60.6107,502460.0
2025-05-21 10:00:00,60.8,60.96,60.53,60.71,1363690.0,60.6107,60.7702,60.3415,60.5209,1363690.0
2025-05-21 11:00:00,60.71,60.81,60.66,60.75,790524.0,60.5209,60.6206,60.4711,60.5608,790524.0
2025-05-21 12:00:00,60.74,60.84,60.69,60.73,857403.0,60.5508,60.6505,60.501,60.5409,857403.0
2025-05-21 13:00:00,60.74,60.77,59.91,60.17,1312239.0,60.5508,60.5808,59.7234,59.9826,1312239.0
2025-05-21 14:00:00,60.18,60.19,59.93,59.95,1035499.0,59.9926,60.0026,59.7434,59.7633,1035499.0
2025-05-21 15:00:00,59.95,60.02,59.74,59.78,1729840.0,59.7633,59.8331,59.554,59.5938,1729840.0
2025-05-22 09:30:00,59.6,59.67,59.41,59.54,470525.0,59.4144,59.4842,59.225,59.3546,470525.0
2025-05-22 10:00:00,59.56,59.71,59.35,59.53,1326108.0,59.3745,59.5241,59.1652,59.3446,1326108.0
2025-05-22 11:00:00,59.53,59.73,59.5,59.72,1274336.0,59.3446,59.544,59.3147,59.534,1274336.0
2025-05-22 12:00:00,59.73,59.86,59.56,59.56,851127.0,59.544,59.6736,59.3745,59.3745,851127.0
2025-05-22 13:00:00,59.57,59.85,59.52,59.8,837030.0,59.3845,59.6636,59.3346,59.6138,837030.0
2025-05-22 14:00:00,59.8,59.92,59.78,59.9,819457.0,59.6138,59.7334,59.5938,59.7135,819457.0
2025-05-22 15:00:00,59.9,60.04,59.66,59.69,1790062.0,59.7135,59.853,59.4742,59.5041,1790062.0
2025-05-23 09:30:00,58.84,59.31,58.84,59.22,1221210.0,58.6568,59.1253,58.6568,59.0356,1221210.0
2025-05-23 10:00:00,59.22,59.41,59.13,59.18,912806.0,59.0356,59.225,58.9459,58.9957,912806.0
2025-05-23 11:00:00,59.2,59.52,59.19,59.35,553818.0,59.0156,59.3346,59.0057,59.1652,553818.0
2025-05-23 12:00:00,59.34,59.54,59.32,59.46,834575.0,59.1552,59.3546,59.1353,59.2748,834575.0
2025-05-23 13:00:00,59.45,59.69,59.44,59.63,940011.0,59.2649,59.5041,59.2549,59.4443,940011.0
2025-05-23 14:00:00,59.63,59.73,59.54,59.68,733525.0,59.4443,59.544,59.3546,59.4941,733525.0
2025-05-23 15:00:00,59.67,59.77,59.51,59.59,1876438.0,59.4842,59.5839,59.3247,59.4044,1876438.0
2025-05-27 09:30:00,60.35,60.42,59.94,60.08,473598.0,60.1621,60.2318,59.7533,59.8929,473598.0
2025-05-27 10:00:00,60.08,60.55,60.08,60.5,694638.0,59.8929,60.3614,59.8929,60.3116,694638.0
2025-05-27 11:00:00,60.5,60.69,60.5,60.65,675112.0,60.3116,60.501,60.3116,60.4611,675112.0
2025-05-27 12:00:00,60.64,60.85,60.63,60.75,813622.0,60.4512,60.6605,60.4412,60.5608,813622.0
2025-05-27 13:00:00,60.76,60.86,60.72,60.85,771974.0,60.5708,60.6705,60.5309,60.6605,771974.0
2025-05-27 14:00:00,60.85,60.87,60.78,60.79,589275.0,60.6605,60.6804,60.5907,60.6007,589275.0
2025-05-27 15:00:00,60.78,60.91,60.71,60.9,1505730.0,60.5907,60.7203,60.5209,60.7103,1505730.0
2025-05-28 09:30:00,60.91,60.98,60.67,60.68,503994.0,60.7203,60.7901,60.4811,60.491,503994.0
2025-05-28 10:00:00,60.69,60.74,60.39,60.45,869106.0,60.501,60.5508,60.2019,60.2617,869106.0
2025-05-28 11:00:00,60.45,60.55,60.31,60.32,782656.0,60.2617,60.3614,60.1222,60.1322,782656.0
2025-05-28 12:00:00,60.32,60.47,60.32,60.44,899488.0,60.1322,60.2817,60.1322,60.2518,899488.0
2025-05-28 13:00:00,60.44,60.54,60.41,60.42,807009.0,60.2518,60.3515,60.2219,60.2318,807009.0
2025-05-28 14:00:00,60.42,60.49,60.2,60.33,1067566.0,60.2318,60.3016,60.0125,60.1421,1067566.0
2025-05-28 15:00:00,60.34,60.43,60.05,60.12,1510044.0,60.1521,60.2418,59.863,59.9328,1510044.0
2025-05-29 09:30:00,60.54,60.61,60.2,60.29,479197.0,60.3515,60.4212,60.0125,60.1022,479197.0
2025-05-29 10:00:00,60.29,60.39,59.95,60.2,654493.0,60.1022,60.2019,59.7633,60.0125,654493.0
2025-05-29 11:00:00,60.19,60.24,59.81,59.88,962885.0,60.0026,60.0524,59.6237,59.6935,962885.0
2025-05-29 12:00:00,59.87,60.19,59.79,60.16,610747.0,59.6836,60.0026,59.6038,59.9727,610747.0
2025-05-29 13:00:00,60.15,60.25,60.11,60.13,591200.0,59.9627,60.0624,59.9228,59.9427,591200.0
2025-05-29 14:00:00,60.13,60.29,60.07,60.19,680618.0,59.9427,60.1022,59.8829,60.0026,680618.0
2025-05-29 15:00:00,60.2,60.32,60.16,60.29,1262365.0,60.0125,60.1322,59.9727,60.1022,1262365.0
2025-05-30 09:30:00,60.05,60.05,59.73,59.76,332910.0,59.863,59.863,59.544,59.5739,332910.0
2025-05-30 10:00:00,59.77,60.14,59.77,60.02,740071.0,59.5839,59.9527,59.5839,59.8331,740071.0
2025-05-30 11:00:00,60.02,60.13,59.87,59.95,562499.0,59.8331,59.9427,59.6836,59.7633,562499.0
2025-05-30 12:00:00,59.96,60.05,59.51,59.66,797523.0,59.7733,59.863,59.3247,59.4742,797523.0
2025-05-30 13:00:00,59.67,59.94,59.63,59.83,578371.0,59.4842,59.7533,59.4443,59.6437,578371.0
2025-05-30 14:00:00,59.84,60.12,59.84,60.09,968583.0,59.6536,59.9328,59.6536,59.9029,968583.0
2025-05-30 15:00:00,60.09,60.28,60.04,60.06,1770059.0,59.9029,60.0923,59.853,59.873,1770059.0
2025-06-02 09:30:00,59.95,60.03,59.25,59.29,483771.0,59.7633,59.8431,59.0655,59.1054,483771.0
2025-06-02 10:00:00,59.27,59.74,59.14,59.71,1282371.0,59.0854,59.554,58.9558,59.5241,1282371.0
2025-06-02 11:00:00,59.7,59.77,59.6,59.72,911019.0,59.5141,59.5839,59.4144,59.534,911019.0
2025-06-02 12:00:00,59.72,59.74,59.58,59.72,498878.0,59.534,59.554,59.3945,59.534,498878.0
2025-06-02 13:00:00,59.72,59.75,59.63,59.69,503837.0,59.534,59.5639,59.4443,59.5041,503837.0
2025-06-02 14:00:00,59.69,59.92,59.63,59.91,717796.0,59.5041,59.7334,59.4443,59.7234,717796.0
2025-06-02 15:00:00,59.92,60.0,59.86,59.97,1128256.0,59.7334,59.8131,59.6736,59.7832,1128256.0
2025-06-03 09:30:00,60.04,60.15,59.84,59.92,486742.0,59.853,59.9627,59.6536,59.7334,486742.0
2025-06-03 10:00:00,59.94,60.42,59.79,60.4,909590.0,59.7533,60.2318,59.6038,60.2119,909590.0
2025-06-03 11:00:00,60.41,60.64,60.38,60.63,829351.0,60.2219,60.4512,60.192,60.4412,829351.0
2025-06-03 12:00:00,60.63,60.77,60.59,60.75,1031348.0,60.4412,60.5808,60.4013,60.5608,1031348.0
2025-06-03 13:00:00,60.75,60.83,60.71,60.76,760354.0,60.5608,60.6406,60.5209,60.5708,760354.0
2025-06-03 14:00:00,60.76,60.83,60.64,60.76,959472.0,60.5708,60.6406,60.4512,60.5708,959472.0
2025-06-03 15:00:00,60.76,60.79,60.6,60.71,1365593.0,60.5708,60.6007,60.4113,60.5209,1365593.0
2025-06-04 09:30:00,60.79,60.95,60.79,60.89,482743.0,60.6007,60.7602,60.6007,60.7004,482743.0
2025-06-04 10:00:00,60.88,60.96,60.64,60.85,1035883.0,60.6904,60.7702,60.4512,60.6605,1035883.0
2025-06-04 11:00:00,60.85,60.92,60.77,60.83,985502.0,60.6605,60.7303,60.5808,60.6406,985502.0
2025-06-04 12:00:00,60.83,60.85,60.71,60.79,423058.0,60.6406,60.6605,60.5209,60.6007,423058.0
2025-06-04 13:00:00,60.81,60.9,60.81,60.88,615492.0,60.6206,60.7103,60.6206,60.6904,615492.0
2025-06-04 14:00:00,60.89,60.92,60.74,60.76,425467.0,60.7004,60.7303,60.5508,60.5708,425467.0
2025-06-04 15:00:00,60.75,60.8,60.58,60.59,1395682.0,60.5608,60.6107,60.3913,60.4013,1395682.0
2025-06-05 09:30:00,60.71,60.71,60.2,60.26,493205.0,60.5209,60.5209,60.0125,60.0723,493205.0
2025-06-05 10:00:00,60.26,60.61,60.26,60.59,1074489.0,60.0723,60.4212,60.0723,60.4013,1074489.0
2025-06-05 11:00:00,60.59,60.83,60.54,60.81,530753.0,60.4013,60.6406,60.3515,60.6206,530753.0
2025-06-05 12:00:00,60.8,60.88,60.49,60.56,772385.0,60.6107,60.6904,60.3016,60.3714,772385.0
2025-06-05 13:00:00,60.56,60.9,60.53,60.82,447066.0,60.3714,60.7103,60.3415,60.6306,447066.0
2025-06-05 14:00:00,60.81,60.83,60.54,60.69,1041885.0,60.6206,60.6406,60.3515,60.501,1041885.0
2025-06-05 15:00:00,60.68,60.73,60.25,60.51,1679483.0,60.491,60.5409,60.0624,60.3216,1679483.0
2025-06-06 09:30:00,61.14,61.23,60.97,61.05,511233.0,60.9496,61.0393,60.7801,60.8599,511233.0
2025-06-06 10:00:00,61.05,61.13,60.94,61.08,924310.0,60.8599,60.9396,60.7502,60.8898,924310.0
2025-06-06 11:00:00,61.08,61.2,60.83,61.04,993482.0,60.8898,61.0094,60.6406,60.8499,993482.0
2025-06-06 12:00:00,61.03,61.11,60.85,60.92,464550.0,60.8399,60.9197,60.6605,60.7303,464550.0
2025-06-06 13:00:00,60.92,60.98,60.85,60.94,507710.0,60.7303,60.7901,60.6605,60.7502,507710.0
2025-06-06 14:00:00,60.94,61.05,60.93,61.01,881102.0,60.7502,60.8599,60.7403,60.82,881102.0
2025-06-06 15:00:00,61.0,61.13,61.0,61.1,1497970.0,60.81,60.9396,60.81,60.9097,1497970.0
2025-06-09 09:30:00,61.4,61.41,61.05,61.12,391565.0,61.2088,61.2188,60.8599,60.9297,391565.0
2025-06-09 10:00:00,61.12,61.29,61.01,61.15,840680.0,60.9297,61.0991,60.82,60.9596,840680.0
2025-06-09 11:00:00,61.15,61.28,61.12,61.25,563975.0,60.9596,61.0892,60.9297,61.0593,563975.0
2025-06-09 12:00:00,61.25,61.44,61.22,61.39,372951.0,61.0593,61.2487,61.0294,61.1988,372951.0
2025-06-09 13:00:00,61.4,61.58,61.38,61.54,558455.0,61.2088,61.3882,61.1889,61.3484,558455.0
2025-06-09 14:00:00,61.54,61.6,61.49,61.54,485334.0,61.3484,61.4082,61.2985,61.3484,485334.0
2025-06-09 15:00:00,61.54,61.57,61.24,61.25,989495.0,61.3484,61.3783,61.0493,61.0593,989495.0
2025-06-10 09:30:00,61.49,61.5,61.33,61.46,403071.0,61.2985,61.3085,61.139,61.2686,403071.0
2025-06-10 10:00:00,61.47,61.7,61.47,61.5,846138.0,61.2786,61.5079,61.2786,61.3085,846138.0
2025-06-10 11:00:00,61.51,61.59,61.36,61.47,837375.0,61.3184,61.3982,61.1689,61.2786,837375.0
2025-06-10 12:00:00,61.47,61.55,61.44,61.53,558487.0,61.2786,61.3583,61.2487,61.3384,558487.0
2025-06-10 13:00:00,61.53,61.55,61.38,61.39,690953.0,61.3384,61.3583,61.1889,61.1988,690953.0
2025-06-10 14:00:00,61.38,61.44,61.23,61.4,1383691.0,61.1889,61.2487,61.0393,61.2088,1383691.0
2025-06-10 15:00:00,61.4,61.49,61.27,61.46,1665256.0,61.2088,61.2985,61.0792,61.2686,1665256.0
2025-06-11 09:30:00,61.63,61.63,61.41,61.57,528267.0,61.4381,61.4381,61.2188,61.3783,528267.0
2025-06-11 10:00:00,61.56,61.7,61.47,61.62,857205.0,61.3683,61.5079,61.2786,61.4281,857205.0
2025-06-11 11:00:00,61.63,61.7,61.45,61.49,1001511.0,61.4381,61.5079,61.2586,61.2985,1001511.0
2025-06-11 12:00:00,61.5,61.54,61.29,61.43,488534.0,61.3085,61.3484,61.0991,61.2387,488534.0
2025-06-11 13:00:00,61.43,61.54,61.36,61.37,802997.0,61.2387,61.3484,61.1689,61.1789,802997.0
2025-06-11 14:00:00,61.36,61.41,60.97,61.1,1373300.0,61.1689,61.2188,60.7801,60.9097,1373300.0
2025-06-11 15:00:00,61.09,61.15,60.97,61.14,1826382.0,60.8998,60.9596,60.7801,60.9496,1826382.0
2025-06-12 09:30:00,60.74,60.88,60.62,60.77,558922.0,60.5508,60.6904,60.4312,60.5808,558922.0
2025-06-12 10:00:00,60.78,61.13,60.76,61.01,775968.0,60.5907,60.9396,60.5708,60.82,775968.0
2025-06-12 11:00:00,61.01,61.1,60.85,60.98,887966.0,60.82,60.9097,60.6605,60.7901,887966.0
2025-06-12 12:00:00,60.98,61.09,60.9,61.03,2531210.0,60.7901,60.8998,60.7103,60.8399,2531210.0
2025-06-12 13:00:00,61.03,61.17,61.02,61.14,485744.0,60.8399,60.9795,60.83,60.9496,485744.0
2025-06-12 14:00:00,61.14,61.19,61.04,61.14,1026250.0,60.9496,60.9994,60.8499,60.9496,1026250.0
2025-06-12 15:00:00,61.14,61.2,61.04,61.2,1255525.0,60.9496,61.0094,60.8499,61.0094,1255525.0
2025-06-13 09:30:00,60.55,60.79,60.35,60.35,351328.0,60.3614,60.6007,60.1621,60.1621,351328.0
2025-06-13 10:00:00,60.41,60.7,60.39,60.69,1073466.0,60.2219,60.511,60.2019,60.501,1073466.0
2025-06-13 11:00:00,60.69,60.91,60.66,60.85,866365.0,60.501,60.7203,60.4711,60.6605,866365.0
2025-06-13 12:00:00,60.86,60.96,60.69,60.81,628181.0,60.6705,60.7702,60.501,60.6206,628181.0
2025-06-13 13:00:00,60.8,60.83,60.55,60.6,648392.0,60.6107,60.6406,60.3614,60.4113,648392.0
2025-06-13 14:00:00,60.61,60.67,60.16,60.38,1538570.0,60.4212,60.4811,59.9727,60.192,1538570.0
2025-06-13 15:00:00,60.37,60.4,60.03,60.26,1953818.0,60.182,60.2119,59.8431,60.0723,1953818.0
2025-06-16 09:30:00,60.61,60.77,60.44,60.67,772598.0,60.61,60.77,60.44,60.67,772598.0
2025-06-16 10:00:00,60.68,61.07,60.67,61.0,910224.0,60.68,61.07,60.67,61.0,910224.0
2025-06-16 11:00:00,60.99,61.02,60.69,60.75,1235256.0,60.99,61.02,60.69,60.75,1235256.0
2025-06-16 12:00:00,60.77,60.91,60.72,60.83,812731.0,60.77,60.91,60.72,60.83,812731.0
2025-06-16 13:00:00,60.83,60.93,60.74,60.76,922787.0,60.83,60.93,60.74,60.76,922787.0
2025-06-16 14:00:00,60.75,60.83,60.67,60.72,814402.0,60.75,60.83,60.67,60.72,814402.0
2025-06-16 15:00:00,60.72,60.76,60.59,60.74,1507266.0,60.72,60.76,60.59,60.74,1507266.0
2025-06-17 09:30:00,60.31,60.63,60.29,60.56,671730.0,60.31,60.63,60.29,60.56,671730.0
2025-06-17 10:00:00,60.58,60.66,60.47,60.54,960945.0,60.58,60.66,60.47,60.54,960945.0
2025-06-17 11:00:00,60.52,60.63,60.42,60.47,957591.0,60.52,60.63,60.42,60.47,957591.0
2025-06-17 12:00:00,60.47,60.64,60.43,60.45,793601.0,60.47,60.64,60.43,60.45,793601.0
2025-06-17 13:00:00,60.45,60.51,60.23,60.32,749974.0,60.45,60.51,60.23,60.32,749974.0
2025-06-17 14:00:00,60.3,60.32,60.17,60.3,974482.0,60.3,60.32,60.17,60.3,974482.0
2025-06-17 15:00:00,60.3,60.33,60.18,60.22,1276026.0,60.3,60.33,60.18,60.22,1276026.0
2025-06-18 09:30:00,60.31,60.55,60.15,60.52,523519.0,60.31,60.55,60.15,60.52,523519.0
2025-06-18 10:00:00,60.52,60.82,60.49,60.79,963197.0,60.52,60.82,60.49,60.79,963197.0
2025-06-18 11:00:00,60.78,60.83,60.66,60.68,1064922.0,60.78,60.83,60.66,60.68,1064922.0
2025-06-18 12:00:00,60.67,60.8,60.66,60.73,484058.0,60.67,60.8,60.66,60.73,484058.0
2025-06-18 13:00:00,60.73,60.78,60.57,60.65,486349.0,60.73,60.78,60.57,60.65,486349.0
2025-06-18 14:00:00,60.64,60.93,60.36,60.41,1780996.0,60.64,60.93,60.36,60.41,1780996.0
2025-06-18 15:00:00,60.4,60.63,60.32,60.44,2164100.0,60.4,60.63,60.32,60.44,2164100.0
2025-06-20 09:30:00,60.66,60.86,60.57,60.69,577432.0,60.66,60.86,60.57,60.69,577432.0
2025-06-20 10:00:00,60.69,60.75,60.43,60.52,1075921.0,60.69,60.75,60.43,60.52,1075921.0
2025-06-20 11:00:00,60.51,60.64,60.43,60.44,747833.0,60.51,60.64,60.43,60.44,747833.0
2025-06-20 12:00:00,60.44,60.51,60.39,60.45,675232.0,60.44,60.51,60.39,60.45,675232.0
2025-06-20 13:00:00,60.45,60.5,60.16,60.26,902396.0,60.45,60.5,60.16,60.26,902396.0
2025-06-20 14:00:00,60.26,60.38,60.21,60.25,701357.0,60.26,60.38,60.21,60.25,701357.0
2025-06-20 15:00:00,60.25,60.54,60.23,60.43,1496531.0,60.25,60.54,60.23,60.43,1496531.0